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
- 1984-01-16 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 | $22.55 | $25.27 | 22,700 | — | — |
| 2001-12-28 | $21.92 | $24.57 | 7,000 | — | — |
| 2001-12-27 | $21.81 | $24.44 | 24,200 | — | — |
| 2001-12-26 | $21.61 | $24.22 | 11,300 | — | — |
| 2001-12-24 | $21.23 | $23.79 | 2,700 | — | — |
| 2001-12-21 | $21.25 | $23.81 | 26,900 | — | — |
| 2001-12-20 | $21.20 | $23.76 | 7,900 | — | — |
| 2001-12-19 | $21.44 | $24.03 | 6,800 | — | — |
| 2001-12-18 | $21.69 | $24.31 | 30,000 | — | — |
| 2001-12-17 | $21.22 | $23.78 | 15,000 | — | — |
| 2001-12-14 | $20.95 | $23.48 | 14,600 | — | — |
| 2001-12-13 | $20.88 | $23.40 | 16,000 | — | — |
| 2001-12-12 | $21.15 | $23.70 | 19,000 | — | — |
| 2001-12-11 | $21.00 | $23.53 | 17,800 | — | — |
| 2001-12-10 | $20.70 | $23.20 | 10,500 | — | — |
| 2001-12-07 | $20.25 | $22.69 | 28,800 | — | — |
| 2001-12-06 | $21.00 | $23.49 | 26,500 | — | — |
| 2001-12-05 | $20.35 | $22.76 | 28,400 | — | — |
| 2001-12-04 | $20.00 | $22.37 | 32,100 | — | — |
| 2001-12-03 | $19.70 | $22.04 | 15,200 | — | — |
| 2001-11-30 | $19.98 | $22.35 | 29,200 | — | — |
| 2001-11-29 | $19.75 | $22.09 | 3,600 | — | — |
| 2001-11-28 | $19.71 | $22.05 | 15,400 | — | — |
| 2001-11-27 | $19.74 | $22.08 | 9,400 | — | — |
| 2001-11-26 | $19.65 | $21.98 | 17,000 | — | — |
| 2001-11-23 | $19.55 | $21.87 | 9,400 | — | — |
| 2001-11-21 | $19.51 | $21.82 | 3,600 | — | — |
| 2001-11-20 | $19.50 | $21.81 | 69,600 | — | — |
| 2001-11-19 | $19.48 | $21.79 | 10,500 | — | — |
| 2001-11-16 | $19.30 | $21.59 | 26,000 | — | — |
| 2001-11-15 | $18.90 | $21.14 | 48,300 | — | — |
| 2001-11-14 | $18.82 | $21.05 | 44,000 | — | — |
| 2001-11-13 | $18.23 | $20.39 | 66,100 | — | — |
| 2001-11-12 | $18.00 | $20.14 | 28,700 | — | — |
| 2001-11-09 | $17.65 | $19.74 | 36,000 | — | — |
| 2001-11-08 | $17.55 | $19.63 | 15,600 | — | — |
| 2001-11-07 | $17.30 | $19.35 | 17,100 | — | — |
| 2001-11-06 | $17.25 | $19.30 | 107,300 | — | — |
| 2001-11-05 | $17.10 | $19.13 | 7,100 | — | — |
| 2001-11-02 | $17.24 | $19.29 | 4,900 | — | — |
| 2001-11-01 | $17.25 | $19.30 | 20,200 | — | — |
| 2001-10-31 | $17.55 | $19.63 | 6,400 | — | — |
| 2001-10-30 | $17.45 | $19.52 | 8,600 | — | — |
| 2001-10-29 | $17.80 | $19.91 | 1,000 | — | — |
| 2001-10-26 | $17.79 | $19.90 | 5,400 | — | — |
| 2001-10-25 | $18.00 | $20.14 | 2,700 | — | — |
| 2001-10-24 | $17.65 | $19.74 | 10,200 | — | — |
| 2001-10-23 | $18.23 | $20.39 | 10,000 | — | — |
| 2001-10-22 | $17.75 | $19.86 | 17,000 | — | — |
| 2001-10-19 | $17.70 | $19.80 | 2,100 | — | — |
| 2001-10-18 | $17.84 | $19.96 | 5,000 | — | — |
| 2001-10-17 | $18.00 | $20.14 | 1,600 | — | — |
| 2001-10-16 | $18.00 | $20.14 | 19,700 | — | — |
| 2001-10-15 | $18.40 | $20.58 | 15,500 | — | — |
| 2001-10-12 | $18.47 | $20.66 | 25,700 | — | — |
| 2001-10-11 | $18.70 | $20.92 | 15,500 | — | — |
| 2001-10-10 | $17.60 | $19.69 | 59,700 | — | — |
| 2001-10-09 | $17.49 | $19.57 | 19,400 | — | — |
| 2001-10-08 | $17.50 | $19.58 | 11,800 | — | — |
| 2001-10-05 | $17.30 | $19.35 | 34,200 | — | — |
| 2001-10-04 | $17.20 | $19.24 | 23,400 | — | — |
| 2001-10-03 | $16.75 | $18.74 | 38,800 | — | — |
| 2001-10-02 | $16.73 | $18.71 | 32,900 | — | — |
| 2001-10-01 | $16.60 | $18.57 | 15,700 | — | — |
| 2001-09-28 | $16.90 | $18.91 | 37,100 | — | — |
| 2001-09-27 | $16.49 | $18.45 | 25,100 | — | — |
| 2001-09-26 | $16.45 | $18.40 | 47,900 | — | — |
| 2001-09-25 | $15.80 | $17.67 | 46,700 | — | — |
| 2001-09-24 | $15.79 | $17.66 | 3,600 | — | — |
| 2001-09-21 | $15.70 | $17.56 | 50,400 | — | — |
| 2001-09-20 | $15.72 | $17.59 | 4,900 | — | — |
| 2001-09-19 | $15.80 | $17.67 | 7,400 | — | — |
| 2001-09-18 | $15.70 | $17.56 | 38,800 | — | — |
| 2001-09-17 | $16.30 | $18.23 | 25,000 | — | — |
| 2001-09-10 | $16.80 | $18.79 | 13,800 | — | — |
| 2001-09-07 | $16.80 | $18.75 | 49,300 | — | — |
| 2001-09-06 | $16.80 | $18.75 | 18,600 | — | — |
| 2001-09-05 | $17.00 | $18.97 | 13,900 | — | — |
| 2001-09-04 | $16.99 | $18.96 | 12,200 | — | — |
| 2001-08-31 | $16.65 | $18.58 | 4,900 | — | — |
| 2001-08-30 | $16.78 | $18.73 | 3,300 | — | — |
| 2001-08-29 | $16.83 | $18.78 | 3,100 | — | — |
| 2001-08-28 | $16.70 | $18.64 | 10,500 | — | — |
| 2001-08-27 | $16.70 | $18.64 | 4,500 | — | — |
| 2001-08-24 | $16.50 | $18.42 | 2,900 | — | — |
| 2001-08-23 | $16.65 | $18.58 | 11,100 | — | — |
| 2001-08-22 | $16.80 | $18.75 | 5,000 | — | — |
| 2001-08-21 | $17.10 | $19.09 | 600 | — | — |
| 2001-08-20 | $17.20 | $19.20 | 9,700 | — | — |
| 2001-08-17 | $17.29 | $19.30 | 9,800 | — | — |
| 2001-08-16 | $17.39 | $19.41 | 7,200 | — | — |
| 2001-08-15 | $17.34 | $19.35 | 17,100 | — | — |
| 2001-08-14 | $17.32 | $19.33 | 28,400 | — | — |
| 2001-08-13 | $17.45 | $19.48 | 2,100 | — | — |
| 2001-08-10 | $17.41 | $19.43 | 11,300 | — | — |
| 2001-08-09 | $17.50 | $19.53 | 11,700 | — | — |
| 2001-08-08 | $17.60 | $19.64 | 11,800 | — | — |
| 2001-08-07 | $17.60 | $19.64 | 14,500 | — | — |
| 2001-08-06 | $17.50 | $19.53 | 22,900 | — | — |
| 2001-08-03 | $17.32 | $19.33 | 9,800 | — | — |
| 2001-08-02 | $17.75 | $19.81 | 27,600 | — | — |
| 2001-08-01 | $17.34 | $19.35 | 10,400 | — | — |
| 2001-07-31 | $16.95 | $18.92 | 17,200 | — | — |
| 2001-07-30 | $16.92 | $18.88 | 4,900 | — | — |
| 2001-07-27 | $16.95 | $18.92 | 10,700 | — | — |
| 2001-07-26 | $16.49 | $18.40 | 5,700 | — | — |
| 2001-07-25 | $16.50 | $18.42 | 4,300 | — | — |
| 2001-07-24 | $16.40 | $18.30 | 24,000 | — | — |
| 2001-07-23 | $16.30 | $18.19 | 10,200 | — | — |
| 2001-07-20 | $16.68 | $18.62 | 23,900 | — | — |
| 2001-07-19 | $16.47 | $18.38 | 2,800 | — | — |
| 2001-07-18 | $16.68 | $18.62 | 11,600 | — | — |
| 2001-07-17 | $16.74 | $18.68 | 15,600 | — | — |
| 2001-07-16 | $16.67 | $18.61 | 18,700 | — | — |
| 2001-07-13 | $16.60 | $18.53 | 4,900 | — | — |
| 2001-07-12 | $16.45 | $18.36 | 2,800 | — | — |
| 2001-07-11 | $16.55 | $18.47 | 5,500 | — | — |
| 2001-07-10 | $16.64 | $18.57 | 6,700 | — | — |
| 2001-07-09 | $16.80 | $18.75 | 14,300 | — | — |
| 2001-07-06 | $17.00 | $18.97 | 6,600 | — | — |
| 2001-07-05 | $17.45 | $19.48 | 8,200 | — | — |
| 2001-07-03 | $17.45 | $19.48 | 6,400 | — | — |
| 2001-07-02 | $17.98 | $20.07 | 63,500 | — | — |
| 2001-06-29 | $19.00 | $21.21 | 206,400 | — | — |
| 2001-06-28 | $18.10 | $20.20 | 28,000 | — | — |
| 2001-06-27 | $17.75 | $19.81 | 31,400 | — | — |
| 2001-06-26 | $17.35 | $19.36 | 41,000 | — | — |
| 2001-06-25 | $18.55 | $20.70 | 76,600 | — | — |
| 2001-06-22 | $16.93 | $18.90 | 25,100 | — | — |
| 2001-06-21 | $16.85 | $18.81 | 10,900 | — | — |
| 2001-06-20 | $16.20 | $18.08 | 46,700 | — | — |
| 2001-06-19 | $15.90 | $17.75 | 4,000 | — | — |
| 2001-06-18 | $15.70 | $17.52 | 13,200 | — | — |
| 2001-06-15 | $15.70 | $17.52 | 13,200 | — | — |
| 2001-06-14 | $15.75 | $17.58 | 5,700 | — | — |
| 2001-06-13 | $15.79 | $17.62 | 7,100 | — | — |
| 2001-06-12 | $15.72 | $17.55 | 27,100 | — | — |
| 2001-06-11 | $16.55 | $18.47 | 23,000 | — | — |
| 2001-06-08 | $16.68 | $18.62 | 11,100 | — | — |
| 2001-06-07 | $17.55 | $19.55 | 19,900 | — | — |
| 2001-06-06 | $18.20 | $20.27 | 11,100 | — | — |
| 2001-06-05 | $18.45 | $20.55 | 26,600 | — | — |
| 2001-06-04 | $18.20 | $20.27 | 8,300 | — | — |
| 2001-06-01 | $18.29 | $20.37 | 25,200 | — | — |
| 2001-05-31 | $18.35 | $20.44 | 34,700 | — | — |
| 2001-05-30 | $18.26 | $20.34 | 36,600 | — | — |
| 2001-05-29 | $18.90 | $21.05 | 18,200 | — | — |
| 2001-05-25 | $19.10 | $21.27 | 66,500 | — | — |
| 2001-05-24 | $19.50 | $21.72 | 77,600 | — | — |
| 2001-05-23 | $17.79 | $19.81 | 45,500 | — | — |
| 2001-05-22 | $17.71 | $19.72 | 47,400 | — | — |
| 2001-05-21 | $17.50 | $19.49 | 15,200 | — | — |
| 2001-05-18 | $17.40 | $19.38 | 13,400 | — | — |
| 2001-05-17 | $17.54 | $19.53 | 29,800 | — | — |
| 2001-05-16 | $17.95 | $19.99 | 20,800 | — | — |
| 2001-05-15 | $17.25 | $19.21 | 75,600 | — | — |
| 2001-05-14 | $16.25 | $18.10 | 24,000 | — | — |
| 2001-05-11 | $16.05 | $17.87 | 26,000 | — | — |
| 2001-05-10 | $15.70 | $17.49 | 9,500 | — | — |
| 2001-05-09 | $15.50 | $17.26 | 8,300 | — | — |
| 2001-05-08 | $14.90 | $16.59 | 13,100 | — | — |
| 2001-05-07 | $15.00 | $16.71 | 13,100 | — | — |
| 2001-05-04 | $15.60 | $17.37 | 13,100 | — | — |
| 2001-05-03 | $15.00 | $16.71 | 12,200 | — | — |
| 2001-05-02 | $15.22 | $16.95 | 6,200 | — | — |
| 2001-05-01 | $15.60 | $17.37 | 44,700 | — | — |
| 2001-04-30 | $15.90 | $17.71 | 84,300 | — | — |
| 2001-04-27 | $15.67 | $17.45 | 47,100 | — | — |
| 2001-04-26 | $15.60 | $17.37 | 8,800 | — | — |
| 2001-04-25 | $15.50 | $17.26 | 33,700 | — | — |
| 2001-04-24 | $15.41 | $17.16 | 9,700 | — | — |
| 2001-04-23 | $15.46 | $17.22 | 12,000 | — | — |
| 2001-04-20 | $15.40 | $17.15 | 11,700 | — | — |
| 2001-04-19 | $15.70 | $17.49 | 21,000 | — | — |
| 2001-04-18 | $14.95 | $16.65 | 25,300 | — | — |
| 2001-04-17 | $14.80 | $16.48 | 8,100 | — | — |
| 2001-04-16 | $14.90 | $16.59 | 10,300 | — | — |
| 2001-04-12 | $14.70 | $16.37 | 15,700 | — | — |
| 2001-04-11 | $14.65 | $16.32 | 41,500 | — | — |
| 2001-04-10 | $13.83 | $15.40 | 7,600 | — | — |
| 2001-04-09 | $13.80 | $15.37 | 4,400 | — | — |
| 2001-04-06 | $13.70 | $15.26 | 20,800 | — | — |
| 2001-04-05 | $13.19 | $14.69 | 2,400 | — | — |
| 2001-04-04 | $13.05 | $14.53 | 81,200 | — | — |
| 2001-04-03 | $13.04 | $14.52 | 22,700 | — | — |
| 2001-04-02 | $12.90 | $14.37 | 7,300 | — | — |
| 2001-03-30 | $13.10 | $14.59 | 3,900 | — | — |
| 2001-03-29 | $13.05 | $14.53 | 21,000 | — | — |
| 2001-03-28 | $13.10 | $14.59 | 3,300 | — | — |
| 2001-03-27 | $13.37 | $14.89 | 8,400 | — | — |
| 2001-03-26 | $13.45 | $14.98 | 5,100 | — | — |
| 2001-03-23 | $13.65 | $15.20 | 5,000 | — | — |
| 2001-03-22 | $13.33 | $14.85 | 3,400 | — | — |
| 2001-03-21 | $13.30 | $14.81 | 0 | — | — |
| 2001-03-20 | $13.30 | $14.81 | 1,900 | — | — |
| 2001-03-19 | $13.08 | $14.57 | 600 | — | — |
| 2001-03-16 | $13.00 | $14.48 | 5,200 | — | — |
| 2001-03-15 | $13.40 | $14.92 | 28,700 | — | — |
| 2001-03-14 | $13.20 | $14.70 | 37,200 | — | — |
| 2001-03-13 | $13.25 | $14.76 | 7,100 | — | — |
| 2001-03-12 | $13.15 | $14.65 | 30,600 | — | — |
| 2001-03-09 | $13.13 | $14.58 | 36,200 | — | — |
| 2001-03-08 | $13.20 | $14.66 | 3,000 | — | — |
| 2001-03-07 | $13.00 | $14.44 | 26,300 | — | — |
| 2001-03-06 | $12.96 | $14.39 | 3,200 | — | — |
| 2001-03-05 | $13.00 | $14.44 | 29,800 | — | — |
| 2001-03-02 | $12.50 | $13.88 | 2,700 | — | — |
| 2001-03-01 | $12.60 | $13.99 | 13,100 | — | — |
| 2001-02-28 | $12.92 | $14.35 | 7,100 | — | — |
| 2001-02-27 | $13.35 | $14.82 | 1,600 | — | — |
| 2001-02-26 | $13.15 | $14.60 | 700 | — | — |
| 2001-02-23 | $13.00 | $14.44 | 6,500 | — | — |
| 2001-02-22 | $13.20 | $14.66 | 4,200 | — | — |
| 2001-02-21 | $13.20 | $14.66 | 1,000 | — | — |
| 2001-02-20 | $13.37 | $14.85 | 3,000 | — | — |
| 2001-02-16 | $13.52 | $15.01 | 5,300 | — | — |
| 2001-02-15 | $13.49 | $14.98 | 11,000 | — | — |
| 2001-02-14 | $13.50 | $14.99 | 19,700 | — | — |
| 2001-02-13 | $13.75 | $15.27 | 12,000 | — | — |
| 2001-02-12 | $13.75 | $15.27 | 13,700 | — | — |
| 2001-02-09 | $13.70 | $15.21 | 18,600 | — | — |
| 2001-02-08 | $13.30 | $14.77 | 6,300 | — | — |
| 2001-02-07 | $13.03 | $14.47 | 3,600 | — | — |
| 2001-02-06 | $13.00 | $14.44 | 3,900 | — | — |
| 2001-02-05 | $12.70 | $14.10 | 4,600 | — | — |
| 2001-02-02 | $12.55 | $13.94 | 2,400 | — | — |
| 2001-02-01 | $12.50 | $13.88 | 6,600 | — | — |
| 2001-01-31 | $12.14 | $13.48 | 1,500 | — | — |
| 2001-01-30 | $12.10 | $13.44 | 94,500 | — | — |
| 2001-01-29 | $12.11 | $13.45 | 3,400 | — | — |
| 2001-01-26 | $12.00 | $13.33 | 4,800 | — | — |
| 2001-01-25 | $11.69 | $12.98 | 6,200 | — | — |
| 2001-01-24 | $11.81 | $13.12 | 3,700 | — | — |
| 2001-01-23 | $11.50 | $12.77 | 13,000 | — | — |
| 2001-01-22 | $12.38 | $13.74 | 500 | — | — |
| 2001-01-19 | $12.31 | $13.67 | 2,000 | — | — |
| 2001-01-18 | $12.44 | $13.81 | 13,700 | — | — |
| 2001-01-17 | $12.38 | $13.74 | 12,800 | — | — |
| 2001-01-16 | $13.00 | $14.44 | 32,600 | — | — |
| 2001-01-12 | $13.88 | $15.41 | 23,900 | — | — |
| 2001-01-11 | $12.88 | $14.30 | 9,400 | — | — |
| 2001-01-10 | $12.69 | $14.09 | 85,600 | — | — |
| 2001-01-09 | $12.25 | $13.60 | 32,300 | — | — |
| 2001-01-08 | $11.00 | $12.22 | 37,600 | — | — |
| 2001-01-05 | $10.00 | $11.10 | 7,900 | — | — |
| 2001-01-04 | $10.19 | $11.31 | 1,900 | — | — |
| 2001-01-03 | $10.19 | $11.31 | 6,700 | — | — |
| 2001-01-02 | $10.00 | $11.10 | 6,600 | — | — |