Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $20.00 | $27.83 | 45,200 | — | — |
| 2001-12-28 | $20.25 | $28.17 | 38,400 | — | — |
| 2001-12-27 | $20.27 | $28.21 | 32,600 | — | — |
| 2001-12-26 | $20.01 | $27.85 | 33,800 | — | — |
| 2001-12-24 | $20.65 | $28.74 | 16,000 | — | — |
| 2001-12-21 | $20.67 | $28.77 | 168,600 | — | — |
| 2001-12-20 | $20.47 | $28.49 | 51,000 | — | — |
| 2001-12-19 | $20.75 | $28.87 | 50,000 | — | — |
| 2001-12-18 | $20.90 | $29.08 | 40,600 | — | — |
| 2001-12-17 | $21.23 | $29.55 | 42,400 | — | — |
| 2001-12-14 | $20.62 | $28.70 | 19,600 | — | — |
| 2001-12-13 | $19.41 | $27.01 | 27,200 | — | — |
| 2001-12-12 | $20.90 | $29.09 | 7,400 | — | — |
| 2001-12-11 | $20.67 | $28.76 | 25,400 | — | — |
| 2001-12-10 | $21.00 | $29.22 | 40,000 | — | — |
| 2001-12-07 | $19.76 | $27.36 | 27,930 | — | — |
| 2001-12-06 | $19.77 | $27.37 | 84,210 | — | — |
| 2001-12-05 | $20.23 | $28.01 | 59,850 | — | — |
| 2001-12-04 | $19.86 | $27.49 | 19,950 | — | — |
| 2001-12-03 | $19.76 | $27.36 | 51,450 | — | — |
| 2001-11-30 | $20.06 | $27.78 | 74,550 | — | — |
| 2001-11-29 | $20.10 | $27.82 | 40,740 | — | — |
| 2001-11-28 | $19.76 | $27.36 | 43,890 | — | — |
| 2001-11-27 | $19.76 | $27.36 | 48,930 | — | — |
| 2001-11-26 | $19.95 | $27.62 | 19,950 | — | — |
| 2001-11-23 | $19.39 | $26.85 | 3,990 | — | — |
| 2001-11-21 | $19.55 | $27.07 | 27,930 | — | — |
| 2001-11-20 | $19.53 | $27.04 | 33,390 | — | — |
| 2001-11-19 | $19.51 | $27.01 | 21,840 | — | — |
| 2001-11-16 | $19.68 | $27.25 | 38,850 | — | — |
| 2001-11-15 | $19.95 | $27.62 | 37,380 | — | — |
| 2001-11-14 | $20.10 | $27.84 | 40,320 | — | — |
| 2001-11-13 | $20.07 | $27.79 | 15,120 | — | — |
| 2001-11-12 | $20.19 | $27.96 | 9,660 | — | — |
| 2001-11-09 | $20.12 | $27.86 | 19,320 | — | — |
| 2001-11-08 | $19.52 | $27.03 | 17,220 | — | — |
| 2001-11-07 | $19.61 | $27.15 | 10,290 | — | — |
| 2001-11-06 | $19.71 | $27.30 | 23,100 | — | — |
| 2001-11-05 | $19.70 | $27.28 | 63,630 | — | — |
| 2001-11-02 | $20.00 | $27.69 | 15,120 | — | — |
| 2001-11-01 | $20.10 | $27.83 | 61,320 | — | — |
| 2001-10-31 | $20.01 | $27.71 | 28,140 | — | — |
| 2001-10-30 | $19.53 | $27.05 | 32,130 | — | — |
| 2001-10-29 | $19.36 | $26.81 | 85,050 | — | — |
| 2001-10-26 | $19.83 | $27.46 | 32,130 | — | — |
| 2001-10-25 | $19.94 | $27.61 | 30,660 | — | — |
| 2001-10-24 | $19.97 | $27.65 | 41,580 | — | — |
| 2001-10-23 | $19.69 | $27.26 | 23,730 | — | — |
| 2001-10-22 | $19.29 | $26.70 | 11,970 | — | — |
| 2001-10-19 | $19.48 | $26.97 | 40,320 | — | — |
| 2001-10-18 | $19.82 | $27.44 | 45,990 | — | — |
| 2001-10-17 | $19.38 | $26.84 | 20,580 | — | — |
| 2001-10-16 | $19.60 | $27.13 | 27,930 | — | — |
| 2001-10-15 | $19.90 | $27.55 | 30,240 | — | — |
| 2001-10-12 | $19.33 | $26.77 | 13,020 | — | — |
| 2001-10-11 | $19.60 | $27.13 | 23,310 | — | — |
| 2001-10-10 | $19.61 | $27.16 | 32,340 | — | — |
| 2001-10-09 | $19.05 | $26.38 | 7,140 | — | — |
| 2001-10-08 | $19.26 | $26.67 | 8,400 | — | — |
| 2001-10-05 | $19.74 | $27.33 | 165,480 | — | — |
| 2001-10-04 | $20.24 | $28.02 | 79,380 | — | — |
| 2001-10-03 | $20.33 | $28.15 | 76,650 | — | — |
| 2001-10-02 | $20.00 | $27.69 | 53,970 | — | — |
| 2001-10-01 | $19.78 | $27.38 | 54,180 | — | — |
| 2001-09-28 | $19.76 | $27.36 | 395,220 | — | — |
| 2001-09-27 | $19.07 | $26.41 | 66,990 | — | — |
| 2001-09-26 | $19.15 | $26.52 | 61,320 | — | — |
| 2001-09-25 | $18.97 | $26.27 | 57,960 | — | — |
| 2001-09-24 | $19.30 | $26.72 | 61,110 | — | — |
| 2001-09-21 | $18.61 | $25.77 | 79,170 | — | — |
| 2001-09-20 | $18.19 | $25.19 | 193,830 | — | — |
| 2001-09-19 | $18.43 | $25.52 | 71,400 | — | — |
| 2001-09-18 | $18.32 | $25.37 | 98,700 | — | — |
| 2001-09-17 | $18.54 | $25.67 | 56,280 | — | — |
| 2001-09-10 | $19.05 | $26.38 | 30,240 | — | — |
| 2001-09-07 | $19.16 | $26.53 | 44,520 | — | — |
| 2001-09-06 | $19.05 | $26.37 | 308,910 | — | — |
| 2001-09-05 | $19.74 | $27.34 | 200,130 | — | — |
| 2001-09-04 | $19.71 | $27.30 | 42,420 | — | — |
| 2001-08-31 | $19.84 | $27.48 | 33,600 | — | — |
| 2001-08-30 | $20.17 | $27.92 | 35,700 | — | — |
| 2001-08-29 | $20.24 | $28.02 | 5,040 | — | — |
| 2001-08-28 | $20.39 | $28.23 | 53,550 | — | — |
| 2001-08-27 | $20.66 | $28.61 | 67,200 | — | — |
| 2001-08-24 | $20.97 | $29.03 | 51,450 | — | — |
| 2001-08-23 | $21.45 | $29.70 | 47,460 | — | — |
| 2001-08-22 | $21.69 | $30.03 | 60,060 | — | — |
| 2001-08-21 | $21.72 | $30.07 | 166,110 | — | — |
| 2001-08-20 | $21.19 | $29.34 | 289,380 | — | — |
| 2001-08-17 | $20.71 | $28.68 | 51,030 | — | — |
| 2001-08-16 | $20.93 | $28.98 | 29,610 | — | — |
| 2001-08-15 | $20.55 | $28.45 | 73,710 | — | — |
| 2001-08-14 | $20.29 | $28.09 | 135,660 | — | — |
| 2001-08-13 | $20.21 | $27.99 | 59,010 | — | — |
| 2001-08-10 | $20.35 | $28.18 | 33,180 | — | — |
| 2001-08-09 | $20.33 | $28.15 | 92,190 | — | — |
| 2001-08-08 | $20.21 | $27.99 | 37,590 | — | — |
| 2001-08-07 | $20.42 | $28.27 | 26,460 | — | — |
| 2001-08-06 | $20.24 | $28.03 | 170,730 | — | — |
| 2001-08-03 | $20.53 | $28.42 | 19,110 | — | — |
| 2001-08-02 | $20.25 | $28.04 | 54,600 | — | — |
| 2001-08-01 | $20.50 | $28.39 | 24,780 | — | — |
| 2001-07-31 | $20.19 | $27.96 | 108,360 | — | — |
| 2001-07-30 | $20.10 | $27.82 | 56,910 | — | — |
| 2001-07-27 | $20.05 | $27.76 | 82,320 | — | — |
| 2001-07-26 | $20.19 | $27.96 | 46,830 | — | — |
| 2001-07-25 | $20.10 | $27.82 | 108,150 | — | — |
| 2001-07-24 | $20.05 | $27.76 | 31,920 | — | — |
| 2001-07-23 | $20.17 | $27.92 | 179,130 | — | — |
| 2001-07-20 | $20.10 | $27.82 | 127,470 | — | — |
| 2001-07-19 | $20.12 | $27.86 | 42,000 | — | — |
| 2001-07-18 | $20.07 | $27.79 | 176,820 | — | — |
| 2001-07-17 | $19.76 | $27.36 | 35,490 | — | — |
| 2001-07-16 | $19.95 | $27.63 | 65,100 | — | — |
| 2001-07-13 | $20.30 | $28.10 | 21,630 | — | — |
| 2001-07-12 | $20.50 | $28.38 | 26,880 | — | — |
| 2001-07-11 | $20.56 | $28.46 | 136,080 | — | — |
| 2001-07-10 | $20.24 | $28.02 | 43,890 | — | — |
| 2001-07-09 | $20.24 | $28.02 | 22,470 | — | — |
| 2001-07-06 | $19.58 | $27.11 | 27,930 | — | — |
| 2001-07-05 | $20.48 | $28.35 | 42,840 | — | — |
| 2001-07-03 | $20.71 | $28.68 | 70,980 | — | — |
| 2001-07-02 | $21.02 | $29.11 | 167,160 | — | — |
| 2001-06-29 | $20.48 | $28.35 | 211,680 | — | — |
| 2001-06-28 | $20.23 | $28.01 | 63,630 | — | — |
| 2001-06-27 | $19.99 | $27.68 | 161,490 | — | — |
| 2001-06-26 | $19.86 | $27.49 | 112,770 | — | — |
| 2001-06-25 | $19.05 | $26.37 | 50,400 | — | — |
| 2001-06-22 | $19.05 | $26.37 | 126,000 | — | — |
| 2001-06-21 | $19.02 | $26.34 | 153,930 | — | — |
| 2001-06-20 | $19.02 | $26.34 | 112,350 | — | — |
| 2001-06-19 | $18.90 | $26.18 | 120,540 | — | — |
| 2001-06-18 | $18.98 | $26.28 | 127,890 | — | — |
| 2001-06-15 | $18.95 | $26.24 | 167,580 | — | — |
| 2001-06-14 | $18.93 | $26.22 | 74,970 | — | — |
| 2001-06-13 | $18.93 | $26.21 | 77,490 | — | — |
| 2001-06-12 | $19.05 | $26.37 | 55,440 | — | — |
| 2001-06-11 | $18.86 | $26.12 | 171,990 | — | — |
| 2001-06-08 | $18.70 | $25.89 | 123,270 | — | — |
| 2001-06-07 | $18.62 | $25.79 | 105,630 | — | — |
| 2001-06-06 | $18.36 | $25.29 | 30,870 | — | — |
| 2001-06-05 | $18.62 | $25.65 | 92,400 | — | — |
| 2001-06-04 | $18.57 | $25.58 | 30,240 | — | — |
| 2001-06-01 | $18.09 | $24.92 | 22,890 | — | — |
| 2001-05-31 | $17.74 | $24.44 | 59,220 | — | — |
| 2001-05-30 | $17.86 | $24.60 | 149,520 | — | — |
| 2001-05-29 | $17.86 | $24.60 | 126,000 | — | — |
| 2001-05-25 | $18.00 | $24.80 | 64,890 | — | — |
| 2001-05-24 | $18.10 | $24.94 | 94,710 | — | — |
| 2001-05-23 | $18.07 | $24.89 | 69,300 | — | — |
| 2001-05-22 | $18.36 | $25.29 | 35,700 | — | — |
| 2001-05-21 | $18.23 | $25.12 | 38,220 | — | — |
| 2001-05-18 | $18.62 | $25.65 | 19,110 | — | — |
| 2001-05-17 | $18.69 | $25.75 | 156,870 | — | — |
| 2001-05-16 | $18.48 | $25.46 | 175,980 | — | — |
| 2001-05-15 | $18.10 | $24.93 | 111,720 | — | — |
| 2001-05-14 | $17.76 | $24.46 | 93,240 | — | — |
| 2001-05-11 | $17.71 | $24.40 | 47,040 | — | — |
| 2001-05-10 | $17.54 | $24.16 | 19,740 | — | — |
| 2001-05-09 | $17.52 | $24.14 | 227,010 | — | — |
| 2001-05-08 | $17.57 | $24.20 | 112,560 | — | — |
| 2001-05-07 | $17.44 | $24.02 | 25,410 | — | — |
| 2001-05-04 | $17.61 | $24.26 | 108,360 | — | — |
| 2001-05-03 | $17.62 | $24.27 | 211,470 | — | — |
| 2001-05-02 | $17.64 | $24.30 | 82,320 | — | — |
| 2001-05-01 | $17.64 | $24.30 | 18,690 | — | — |
| 2001-04-30 | $17.60 | $24.24 | 52,710 | — | — |
| 2001-04-27 | $17.30 | $23.83 | 56,700 | — | — |
| 2001-04-26 | $17.67 | $24.33 | 40,110 | — | — |
| 2001-04-25 | $17.81 | $24.53 | 36,540 | — | — |
| 2001-04-24 | $17.77 | $24.47 | 159,390 | — | — |
| 2001-04-23 | $18.10 | $24.93 | 45,570 | — | — |
| 2001-04-20 | $18.21 | $25.09 | 226,800 | — | — |
| 2001-04-19 | $18.09 | $24.92 | 31,710 | — | — |
| 2001-04-18 | $17.45 | $24.04 | 45,990 | — | — |
| 2001-04-17 | $16.69 | $22.99 | 48,510 | — | — |
| 2001-04-16 | $17.14 | $23.61 | 41,580 | — | — |
| 2001-04-12 | $17.38 | $23.94 | 330,120 | — | — |
| 2001-04-11 | $17.38 | $23.94 | 24,150 | — | — |
| 2001-04-10 | $17.50 | $24.11 | 270,060 | — | — |
| 2001-04-09 | $17.38 | $23.94 | 11,970 | — | — |
| 2001-04-06 | $16.96 | $23.37 | 55,860 | — | — |
| 2001-04-05 | $17.62 | $24.27 | 7,560 | — | — |
| 2001-04-04 | $17.05 | $23.49 | 145,530 | — | — |
| 2001-04-03 | $16.76 | $23.09 | 73,290 | — | — |
| 2001-04-02 | $17.20 | $23.70 | 76,230 | — | — |
| 2001-03-30 | $18.10 | $24.93 | 55,230 | — | — |
| 2001-03-29 | $17.23 | $23.74 | 40,740 | — | — |
| 2001-03-28 | $16.93 | $23.33 | 47,670 | — | — |
| 2001-03-27 | $16.82 | $23.16 | 22,680 | — | — |
| 2001-03-26 | $16.55 | $22.79 | 119,910 | — | — |
| 2001-03-23 | $16.76 | $23.08 | 42,420 | — | — |
| 2001-03-22 | $17.14 | $23.61 | 117,390 | — | — |
| 2001-03-21 | $17.17 | $23.65 | 13,440 | — | — |
| 2001-03-20 | $17.56 | $24.19 | 46,410 | — | — |
| 2001-03-19 | $17.62 | $24.27 | 7,140 | — | — |
| 2001-03-16 | $17.23 | $23.74 | 51,240 | — | — |
| 2001-03-15 | $17.56 | $24.19 | 36,960 | — | — |
| 2001-03-14 | $17.68 | $24.35 | 14,280 | — | — |
| 2001-03-13 | $17.95 | $24.72 | 870,030 | — | — |
| 2001-03-12 | $17.80 | $24.52 | 41,160 | — | — |
| 2001-03-09 | $18.01 | $24.80 | 20,580 | — | — |
| 2001-03-08 | $18.10 | $24.93 | 29,400 | — | — |
| 2001-03-07 | $18.15 | $24.88 | 28,770 | — | — |
| 2001-03-06 | $18.10 | $24.79 | 48,300 | — | — |
| 2001-03-05 | $18.01 | $24.67 | 14,490 | — | — |
| 2001-03-02 | $18.10 | $24.79 | 40,950 | — | — |
| 2001-03-01 | $17.59 | $24.10 | 35,280 | — | — |
| 2001-02-28 | $17.89 | $24.51 | 30,450 | — | — |
| 2001-02-27 | $18.31 | $25.09 | 104,370 | — | — |
| 2001-02-26 | $18.51 | $25.37 | 61,320 | — | — |
| 2001-02-23 | $18.10 | $24.79 | 101,010 | — | — |
| 2001-02-22 | $17.74 | $24.31 | 30,450 | — | — |
| 2001-02-21 | $17.99 | $24.65 | 21,000 | — | — |
| 2001-02-20 | $17.92 | $24.55 | 120,750 | — | — |
| 2001-02-16 | $17.71 | $24.26 | 19,950 | — | — |
| 2001-02-15 | $17.98 | $24.63 | 81,270 | — | — |
| 2001-02-14 | $18.36 | $25.16 | 49,560 | — | — |
| 2001-02-13 | $18.01 | $24.67 | 26,880 | — | — |
| 2001-02-12 | $18.10 | $24.79 | 87,150 | — | — |
| 2001-02-09 | $17.95 | $24.59 | 72,030 | — | — |
| 2001-02-08 | $17.92 | $24.55 | 79,590 | — | — |
| 2001-02-07 | $17.98 | $24.63 | 53,130 | — | — |
| 2001-02-06 | $18.13 | $24.84 | 13,020 | — | — |
| 2001-02-05 | $18.07 | $24.75 | 72,870 | — | — |
| 2001-02-02 | $17.59 | $24.10 | 47,460 | — | — |
| 2001-02-01 | $17.47 | $23.94 | 26,880 | — | — |
| 2001-01-31 | $17.56 | $24.06 | 86,520 | — | — |
| 2001-01-30 | $17.65 | $24.18 | 74,550 | — | — |
| 2001-01-29 | $17.80 | $24.39 | 41,580 | — | — |
| 2001-01-26 | $17.74 | $24.31 | 47,670 | — | — |
| 2001-01-25 | $17.56 | $24.06 | 90,090 | — | — |
| 2001-01-24 | $17.86 | $24.47 | 202,230 | — | — |
| 2001-01-23 | $18.01 | $24.67 | 231,630 | — | — |
| 2001-01-22 | $18.04 | $24.71 | 165,480 | — | — |
| 2001-01-19 | $17.98 | $24.63 | 138,600 | — | — |
| 2001-01-18 | $17.62 | $24.14 | 82,320 | — | — |
| 2001-01-17 | $17.89 | $24.51 | 92,400 | — | — |
| 2001-01-16 | $17.44 | $23.90 | 49,770 | — | — |
| 2001-01-12 | $17.44 | $23.90 | 13,860 | — | — |
| 2001-01-11 | $17.62 | $24.14 | 18,900 | — | — |
| 2001-01-10 | $17.80 | $24.39 | 33,600 | — | — |
| 2001-01-09 | $17.11 | $23.45 | 24,360 | — | — |
| 2001-01-08 | $17.62 | $24.14 | 18,060 | — | — |
| 2001-01-05 | $17.38 | $23.82 | 33,390 | — | — |
| 2001-01-04 | $17.86 | $24.47 | 91,140 | — | — |
| 2001-01-03 | $18.54 | $25.41 | 58,170 | — | — |
| 2001-01-02 | $17.35 | $23.77 | 47,040 | — | — |