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
- 1987-06-08 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 | $19.00 | $33.15 | 13,300 | — | — |
| 2001-12-28 | $19.35 | $33.77 | 16,000 | — | — |
| 2001-12-27 | $19.45 | $33.94 | 49,300 | — | — |
| 2001-12-26 | $19.65 | $34.29 | 2,800 | — | — |
| 2001-12-24 | $19.65 | $34.29 | 3,600 | — | — |
| 2001-12-21 | $19.32 | $33.71 | 51,100 | — | — |
| 2001-12-20 | $18.60 | $32.46 | 8,600 | — | — |
| 2001-12-19 | $18.94 | $33.05 | 9,700 | — | — |
| 2001-12-18 | $19.15 | $33.42 | 24,000 | — | — |
| 2001-12-17 | $19.60 | $34.20 | 13,000 | — | — |
| 2001-12-14 | $19.24 | $33.57 | 2,500 | — | — |
| 2001-12-13 | $19.10 | $33.33 | 9,800 | — | — |
| 2001-12-12 | $19.40 | $33.85 | 8,000 | — | — |
| 2001-12-11 | $19.08 | $33.29 | 8,400 | — | — |
| 2001-12-10 | $19.00 | $33.15 | 6,100 | — | — |
| 2001-12-07 | $19.10 | $33.33 | 4,000 | — | — |
| 2001-12-06 | $19.05 | $33.24 | 21,900 | — | — |
| 2001-12-05 | $18.99 | $33.14 | 13,600 | — | — |
| 2001-12-04 | $18.89 | $32.96 | 8,000 | — | — |
| 2001-12-03 | $18.90 | $32.98 | 44,600 | — | — |
| 2001-11-30 | $18.56 | $32.39 | 7,300 | — | — |
| 2001-11-29 | $18.65 | $32.54 | 3,900 | — | — |
| 2001-11-28 | $18.36 | $32.04 | 11,100 | — | — |
| 2001-11-27 | $18.40 | $32.11 | 2,900 | — | — |
| 2001-11-26 | $18.50 | $32.28 | 28,800 | — | — |
| 2001-11-23 | $18.72 | $32.67 | 1,500 | — | — |
| 2001-11-21 | $18.52 | $32.32 | 16,200 | — | — |
| 2001-11-20 | $18.15 | $31.67 | 8,200 | — | — |
| 2001-11-19 | $18.55 | $32.37 | 6,500 | — | — |
| 2001-11-16 | $18.50 | $32.28 | 9,200 | — | — |
| 2001-11-15 | $18.50 | $32.28 | 5,800 | — | — |
| 2001-11-14 | $18.44 | $32.18 | 12,700 | — | — |
| 2001-11-13 | $18.25 | $31.85 | 182,100 | — | — |
| 2001-11-12 | $18.60 | $32.46 | 11,500 | — | — |
| 2001-11-09 | $18.05 | $31.50 | 2,200 | — | — |
| 2001-11-08 | $17.90 | $31.24 | 2,500 | — | — |
| 2001-11-07 | $18.20 | $31.76 | 4,300 | — | — |
| 2001-11-06 | $18.50 | $32.28 | 9,900 | — | — |
| 2001-11-05 | $18.54 | $32.35 | 2,900 | — | — |
| 2001-11-02 | $18.51 | $32.30 | 14,500 | — | — |
| 2001-11-01 | $18.50 | $32.28 | 7,300 | — | — |
| 2001-10-31 | $18.20 | $31.76 | 3,800 | — | — |
| 2001-10-30 | $18.30 | $31.93 | 5,600 | — | — |
| 2001-10-29 | $18.27 | $31.88 | 800 | — | — |
| 2001-10-26 | $18.70 | $32.63 | 9,700 | — | — |
| 2001-10-25 | $18.30 | $31.93 | 1,300 | — | — |
| 2001-10-24 | $18.45 | $32.19 | 900 | — | — |
| 2001-10-23 | $18.32 | $31.97 | 5,700 | — | — |
| 2001-10-22 | $18.50 | $32.28 | 2,600 | — | — |
| 2001-10-19 | $18.50 | $32.28 | 1,300 | — | — |
| 2001-10-18 | $18.49 | $32.26 | 3,100 | — | — |
| 2001-10-17 | $18.50 | $32.28 | 10,900 | — | — |
| 2001-10-16 | $18.49 | $32.26 | 37,600 | — | — |
| 2001-10-15 | $18.50 | $32.28 | 7,500 | — | — |
| 2001-10-12 | $18.00 | $31.41 | 2,800 | — | — |
| 2001-10-11 | $18.45 | $32.19 | 7,000 | — | — |
| 2001-10-10 | $18.25 | $31.85 | 8,600 | — | — |
| 2001-10-09 | $18.15 | $31.67 | 8,900 | — | — |
| 2001-10-08 | $18.17 | $31.71 | 400 | — | — |
| 2001-10-05 | $18.34 | $32.00 | 1,800 | — | — |
| 2001-10-04 | $18.16 | $31.69 | 11,500 | — | — |
| 2001-10-03 | $18.25 | $31.85 | 8,600 | — | — |
| 2001-10-02 | $18.30 | $31.93 | 8,700 | — | — |
| 2001-10-01 | $17.93 | $31.06 | 17,300 | — | — |
| 2001-09-28 | $18.50 | $32.05 | 27,000 | — | — |
| 2001-09-27 | $17.68 | $30.63 | 13,400 | — | — |
| 2001-09-26 | $18.02 | $31.22 | 7,800 | — | — |
| 2001-09-25 | $18.70 | $32.39 | 12,600 | — | — |
| 2001-09-24 | $17.50 | $30.32 | 4,400 | — | — |
| 2001-09-21 | $17.50 | $30.32 | 31,000 | — | — |
| 2001-09-20 | $18.50 | $32.05 | 4,000 | — | — |
| 2001-09-19 | $18.64 | $32.29 | 5,800 | — | — |
| 2001-09-18 | $19.00 | $32.91 | 9,500 | — | — |
| 2001-09-17 | $19.00 | $32.91 | 9,100 | — | — |
| 2001-09-10 | $19.55 | $33.87 | 17,100 | — | — |
| 2001-09-07 | $19.80 | $34.30 | 38,100 | — | — |
| 2001-09-06 | $19.95 | $34.56 | 7,300 | — | — |
| 2001-09-05 | $20.05 | $34.73 | 11,700 | — | — |
| 2001-09-04 | $19.95 | $34.56 | 4,400 | — | — |
| 2001-08-31 | $20.45 | $35.43 | 3,000 | — | — |
| 2001-08-30 | $19.96 | $34.58 | 5,600 | — | — |
| 2001-08-29 | $20.12 | $34.85 | 8,500 | — | — |
| 2001-08-28 | $20.01 | $34.66 | 9,300 | — | — |
| 2001-08-27 | $20.00 | $34.65 | 10,400 | — | — |
| 2001-08-24 | $20.40 | $35.34 | 3,400 | — | — |
| 2001-08-23 | $20.43 | $35.39 | 7,400 | — | — |
| 2001-08-22 | $20.30 | $35.17 | 16,900 | — | — |
| 2001-08-21 | $20.50 | $35.51 | 1,800 | — | — |
| 2001-08-20 | $20.62 | $35.72 | 5,000 | — | — |
| 2001-08-17 | $20.96 | $36.31 | 4,500 | — | — |
| 2001-08-16 | $21.00 | $36.38 | 3,900 | — | — |
| 2001-08-15 | $21.01 | $36.40 | 6,000 | — | — |
| 2001-08-14 | $20.43 | $35.39 | 5,100 | — | — |
| 2001-08-13 | $20.45 | $35.43 | 4,600 | — | — |
| 2001-08-10 | $20.50 | $35.51 | 3,600 | — | — |
| 2001-08-09 | $20.66 | $35.79 | 3,400 | — | — |
| 2001-08-08 | $19.95 | $34.56 | 6,500 | — | — |
| 2001-08-07 | $20.18 | $34.96 | 1,500 | — | — |
| 2001-08-06 | $20.47 | $35.46 | 2,900 | — | — |
| 2001-08-03 | $20.00 | $34.65 | 26,200 | — | — |
| 2001-08-02 | $21.75 | $37.68 | 16,500 | — | — |
| 2001-08-01 | $22.00 | $38.11 | 17,800 | — | — |
| 2001-07-31 | $20.99 | $36.36 | 21,500 | — | — |
| 2001-07-30 | $20.39 | $35.32 | 7,900 | — | — |
| 2001-07-27 | $21.00 | $36.38 | 5,500 | — | — |
| 2001-07-26 | $20.60 | $35.69 | 4,400 | — | — |
| 2001-07-25 | $20.10 | $34.82 | 50,600 | — | — |
| 2001-07-24 | $20.05 | $34.73 | 4,100 | — | — |
| 2001-07-23 | $20.89 | $36.19 | 3,000 | — | — |
| 2001-07-20 | $21.10 | $36.55 | 8,200 | — | — |
| 2001-07-19 | $21.47 | $37.19 | 2,600 | — | — |
| 2001-07-18 | $21.21 | $36.74 | 8,300 | — | — |
| 2001-07-17 | $21.98 | $38.08 | 9,500 | — | — |
| 2001-07-16 | $21.65 | $37.50 | 26,200 | — | — |
| 2001-07-13 | $21.40 | $37.07 | 10,100 | — | — |
| 2001-07-12 | $21.15 | $36.64 | 6,100 | — | — |
| 2001-07-11 | $21.00 | $36.38 | 32,300 | — | — |
| 2001-07-10 | $20.91 | $36.22 | 21,900 | — | — |
| 2001-07-09 | $20.95 | $36.29 | 6,100 | — | — |
| 2001-07-06 | $20.54 | $35.58 | 11,600 | — | — |
| 2001-07-05 | $21.00 | $36.38 | 14,600 | — | — |
| 2001-07-03 | $21.49 | $37.23 | 9,100 | — | — |
| 2001-07-02 | $19.78 | $34.04 | 28,900 | — | — |
| 2001-06-29 | $22.01 | $37.88 | 143,600 | — | — |
| 2001-06-28 | $20.20 | $34.76 | 23,800 | — | — |
| 2001-06-27 | $21.30 | $36.66 | 20,400 | — | — |
| 2001-06-26 | $21.05 | $36.23 | 6,600 | — | — |
| 2001-06-25 | $21.78 | $37.48 | 30,100 | — | — |
| 2001-06-22 | $21.50 | $37.00 | 18,000 | — | — |
| 2001-06-21 | $22.25 | $38.29 | 88,400 | — | — |
| 2001-06-20 | $22.00 | $37.86 | 16,100 | — | — |
| 2001-06-19 | $20.39 | $35.09 | 9,100 | — | — |
| 2001-06-18 | $19.66 | $33.83 | 4,300 | — | — |
| 2001-06-15 | $19.69 | $33.89 | 8,000 | — | — |
| 2001-06-14 | $19.89 | $34.23 | 11,300 | — | — |
| 2001-06-13 | $20.05 | $34.50 | 6,200 | — | — |
| 2001-06-12 | $20.38 | $35.07 | 17,100 | — | — |
| 2001-06-11 | $20.46 | $35.21 | 11,300 | — | — |
| 2001-06-08 | $20.98 | $36.11 | 9,900 | — | — |
| 2001-06-07 | $21.50 | $37.00 | 13,400 | — | — |
| 2001-06-06 | $21.85 | $37.60 | 13,100 | — | — |
| 2001-06-05 | $21.99 | $37.84 | 11,700 | — | — |
| 2001-06-04 | $21.97 | $37.81 | 18,600 | — | — |
| 2001-06-01 | $21.99 | $37.84 | 26,100 | — | — |
| 2001-05-31 | $21.86 | $37.62 | 27,200 | — | — |
| 2001-05-30 | $21.65 | $37.26 | 13,200 | — | — |
| 2001-05-29 | $20.54 | $35.35 | 20,900 | — | — |
| 2001-05-25 | $20.51 | $35.30 | 45,300 | — | — |
| 2001-05-24 | $21.00 | $36.14 | 46,200 | — | — |
| 2001-05-23 | $21.04 | $36.21 | 18,000 | — | — |
| 2001-05-22 | $21.54 | $37.07 | 25,300 | — | — |
| 2001-05-21 | $21.35 | $36.74 | 13,100 | — | — |
| 2001-05-18 | $21.50 | $37.00 | 20,300 | — | — |
| 2001-05-17 | $21.85 | $37.60 | 15,200 | — | — |
| 2001-05-16 | $21.75 | $37.43 | 26,500 | — | — |
| 2001-05-15 | $22.05 | $37.95 | 73,200 | — | — |
| 2001-05-14 | $22.14 | $38.10 | 36,900 | — | — |
| 2001-05-11 | $21.92 | $37.72 | 28,700 | — | — |
| 2001-05-10 | $20.45 | $35.19 | 36,800 | — | — |
| 2001-05-09 | $19.50 | $33.56 | 34,000 | — | — |
| 2001-05-08 | $18.94 | $32.59 | 18,000 | — | — |
| 2001-05-07 | $18.80 | $32.35 | 8,600 | — | — |
| 2001-05-04 | $18.30 | $31.49 | 29,300 | — | — |
| 2001-05-03 | $18.14 | $31.22 | 21,200 | — | — |
| 2001-05-02 | $18.15 | $31.24 | 6,300 | — | — |
| 2001-05-01 | $18.00 | $30.98 | 5,900 | — | — |
| 2001-04-30 | $18.00 | $30.98 | 6,800 | — | — |
| 2001-04-27 | $18.00 | $30.98 | 2,500 | — | — |
| 2001-04-26 | $18.00 | $30.98 | 3,500 | — | — |
| 2001-04-25 | $17.79 | $30.62 | 27,600 | — | — |
| 2001-04-24 | $17.85 | $30.72 | 15,300 | — | — |
| 2001-04-23 | $17.80 | $30.63 | 13,100 | — | — |
| 2001-04-20 | $17.70 | $30.46 | 10,600 | — | — |
| 2001-04-19 | $18.00 | $30.98 | 15,200 | — | — |
| 2001-04-18 | $17.75 | $30.55 | 12,900 | — | — |
| 2001-04-17 | $18.05 | $31.06 | 15,100 | — | — |
| 2001-04-16 | $17.75 | $30.55 | 39,100 | — | — |
| 2001-04-12 | $17.45 | $30.03 | 4,000 | — | — |
| 2001-04-11 | $17.19 | $29.58 | 2,100 | — | — |
| 2001-04-10 | $16.90 | $29.08 | 3,400 | — | — |
| 2001-04-09 | $16.35 | $28.14 | 100 | — | — |
| 2001-04-06 | $16.75 | $28.83 | 900 | — | — |
| 2001-04-05 | $17.00 | $29.26 | 500 | — | — |
| 2001-04-04 | $17.38 | $29.90 | 900 | — | — |
| 2001-04-03 | $17.00 | $29.26 | 7,800 | — | — |
| 2001-04-02 | $17.44 | $30.01 | 11,300 | — | — |
| 2001-03-30 | $17.75 | $30.55 | 18,500 | — | — |
| 2001-03-29 | $16.38 | $28.18 | 13,700 | — | — |
| 2001-03-28 | $16.38 | $28.18 | 200 | — | — |
| 2001-03-27 | $16.50 | $28.40 | 9,300 | — | — |
| 2001-03-26 | $16.50 | $28.17 | 1,000 | — | — |
| 2001-03-23 | $16.38 | $27.96 | 5,200 | — | — |
| 2001-03-22 | $16.38 | $27.96 | 17,600 | — | — |
| 2001-03-21 | $16.38 | $27.96 | 5,800 | — | — |
| 2001-03-20 | $16.25 | $27.75 | 13,800 | — | — |
| 2001-03-19 | $16.25 | $27.75 | 11,200 | — | — |
| 2001-03-16 | $16.13 | $27.53 | 11,300 | — | — |
| 2001-03-15 | $15.75 | $26.89 | 5,300 | — | — |
| 2001-03-14 | $16.00 | $27.32 | 1,700 | — | — |
| 2001-03-13 | $16.00 | $27.32 | 3,000 | — | — |
| 2001-03-12 | $16.13 | $27.53 | 20,400 | — | — |
| 2001-03-09 | $16.13 | $27.53 | 7,400 | — | — |
| 2001-03-08 | $15.88 | $27.10 | 6,200 | — | — |
| 2001-03-07 | $15.38 | $26.25 | 4,200 | — | — |
| 2001-03-06 | $15.38 | $26.25 | 300 | — | — |
| 2001-03-05 | $15.25 | $26.04 | 7,900 | — | — |
| 2001-03-02 | $15.25 | $26.04 | 9,500 | — | — |
| 2001-03-01 | $15.25 | $26.04 | 3,900 | — | — |
| 2001-02-28 | $15.25 | $26.04 | 4,500 | — | — |
| 2001-02-27 | $15.25 | $26.04 | 8,300 | — | — |
| 2001-02-26 | $15.25 | $26.04 | 3,900 | — | — |
| 2001-02-23 | $15.13 | $25.82 | 3,200 | — | — |
| 2001-02-22 | $15.25 | $26.04 | 4,000 | — | — |
| 2001-02-21 | $15.19 | $25.93 | 26,600 | — | — |
| 2001-02-20 | $15.19 | $25.93 | 2,900 | — | — |
| 2001-02-16 | $15.38 | $26.25 | 100 | — | — |
| 2001-02-15 | $15.06 | $25.72 | 8,000 | — | — |
| 2001-02-14 | $15.00 | $25.61 | 0 | — | — |
| 2001-02-13 | $15.00 | $25.61 | 700 | — | — |
| 2001-02-12 | $15.19 | $25.93 | 9,500 | — | — |
| 2001-02-09 | $15.50 | $26.46 | 100 | — | — |
| 2001-02-08 | $15.25 | $26.04 | 4,600 | — | — |
| 2001-02-07 | $15.38 | $26.25 | 10,500 | — | — |
| 2001-02-06 | $15.56 | $26.57 | 500 | — | — |
| 2001-02-05 | $15.56 | $26.57 | 300 | — | — |
| 2001-02-02 | $15.38 | $26.25 | 2,100 | — | — |
| 2001-02-01 | $15.50 | $26.46 | 800 | — | — |
| 2001-01-31 | $15.63 | $26.68 | 13,800 | — | — |
| 2001-01-30 | $14.88 | $25.40 | 100 | — | — |
| 2001-01-29 | $14.81 | $25.29 | 29,300 | — | — |
| 2001-01-26 | $14.81 | $25.29 | 400 | — | — |
| 2001-01-25 | $14.88 | $25.40 | 2,200 | — | — |
| 2001-01-24 | $14.75 | $25.18 | 1,300 | — | — |
| 2001-01-23 | $14.81 | $25.29 | 0 | — | — |
| 2001-01-22 | $14.81 | $25.29 | 5,800 | — | — |
| 2001-01-19 | $15.38 | $26.25 | 400 | — | — |
| 2001-01-18 | $15.06 | $25.72 | 1,100 | — | — |
| 2001-01-17 | $14.88 | $25.40 | 9,700 | — | — |
| 2001-01-16 | $14.94 | $25.50 | 1,900 | — | — |
| 2001-01-12 | $14.50 | $24.76 | 34,800 | — | — |
| 2001-01-11 | $14.63 | $24.97 | 4,200 | — | — |
| 2001-01-10 | $14.25 | $24.33 | 4,000 | — | — |
| 2001-01-09 | $14.28 | $24.38 | 2,900 | — | — |
| 2001-01-08 | $14.25 | $24.33 | 600 | — | — |
| 2001-01-05 | $14.00 | $23.90 | 2,000 | — | — |
| 2001-01-04 | $13.94 | $23.80 | 9,900 | — | — |
| 2001-01-03 | $13.75 | $23.27 | 35,900 | — | — |
| 2001-01-02 | $14.00 | $23.69 | 4,300 | — | — |