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
- 1993-06-29 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 | $19.75 | $28.01 | 14,800 | — | — |
| 2001-12-28 | $18.70 | $26.52 | 3,700 | — | — |
| 2001-12-27 | $18.40 | $26.09 | 7,000 | — | — |
| 2001-12-26 | $18.25 | $25.88 | 2,800 | — | — |
| 2001-12-24 | $18.00 | $25.52 | 3,600 | — | — |
| 2001-12-21 | $18.10 | $25.67 | 10,300 | — | — |
| 2001-12-20 | $17.55 | $24.89 | 12,300 | — | — |
| 2001-12-19 | $17.75 | $25.17 | 4,000 | — | — |
| 2001-12-18 | $17.88 | $25.35 | 6,000 | — | — |
| 2001-12-17 | $17.50 | $24.82 | 5,900 | — | — |
| 2001-12-14 | $17.34 | $24.59 | 3,900 | — | — |
| 2001-12-13 | $17.39 | $24.66 | 700 | — | — |
| 2001-12-12 | $17.50 | $24.82 | 5,900 | — | — |
| 2001-12-11 | $17.70 | $25.10 | 8,800 | — | — |
| 2001-12-10 | $17.05 | $24.18 | 6,000 | — | — |
| 2001-12-07 | $17.56 | $24.90 | 16,700 | — | — |
| 2001-12-06 | $16.93 | $24.01 | 45,900 | — | — |
| 2001-12-05 | $19.35 | $24.60 | 12,800 | — | — |
| 2001-12-04 | $18.25 | $23.20 | 16,800 | — | — |
| 2001-12-03 | $18.15 | $23.08 | 4,900 | — | — |
| 2001-11-30 | $17.90 | $22.76 | 5,700 | — | — |
| 2001-11-29 | $17.49 | $22.24 | 4,000 | — | — |
| 2001-11-28 | $17.46 | $22.20 | 4,500 | — | — |
| 2001-11-27 | $17.55 | $22.31 | 5,000 | — | — |
| 2001-11-26 | $17.55 | $22.31 | 6,400 | — | — |
| 2001-11-23 | $17.55 | $22.31 | 0 | — | — |
| 2001-11-21 | $17.55 | $22.31 | 1,100 | — | — |
| 2001-11-20 | $17.60 | $22.38 | 16,600 | — | — |
| 2001-11-19 | $16.55 | $21.04 | 3,300 | — | — |
| 2001-11-16 | $16.78 | $21.34 | 10,700 | — | — |
| 2001-11-15 | $16.66 | $21.18 | 9,500 | — | — |
| 2001-11-14 | $16.90 | $21.49 | 4,800 | — | — |
| 2001-11-13 | $17.10 | $21.74 | 4,100 | — | — |
| 2001-11-12 | $17.15 | $21.81 | 2,100 | — | — |
| 2001-11-09 | $17.21 | $21.88 | 10,700 | — | — |
| 2001-11-08 | $17.00 | $21.62 | 1,000 | — | — |
| 2001-11-07 | $16.71 | $21.25 | 800 | — | — |
| 2001-11-06 | $17.00 | $21.62 | 2,000 | — | — |
| 2001-11-05 | $17.00 | $21.62 | 1,800 | — | — |
| 2001-11-02 | $17.15 | $21.81 | 13,100 | — | — |
| 2001-11-01 | $16.65 | $21.17 | 200 | — | — |
| 2001-10-31 | $16.45 | $20.92 | 5,000 | — | — |
| 2001-10-30 | $16.50 | $20.98 | 8,000 | — | — |
| 2001-10-29 | $16.60 | $21.11 | 6,100 | — | — |
| 2001-10-26 | $16.75 | $21.30 | 1,300 | — | — |
| 2001-10-25 | $16.48 | $20.95 | 1,400 | — | — |
| 2001-10-24 | $16.40 | $20.85 | 15,000 | — | — |
| 2001-10-23 | $16.50 | $20.98 | 3,100 | — | — |
| 2001-10-22 | $16.50 | $20.98 | 2,300 | — | — |
| 2001-10-19 | $16.80 | $21.36 | 17,900 | — | — |
| 2001-10-18 | $16.41 | $20.86 | 9,900 | — | — |
| 2001-10-17 | $17.05 | $21.68 | 2,400 | — | — |
| 2001-10-16 | $17.20 | $21.87 | 8,300 | — | — |
| 2001-10-15 | $17.00 | $21.62 | 10,100 | — | — |
| 2001-10-12 | $16.80 | $21.36 | 2,700 | — | — |
| 2001-10-11 | $16.35 | $20.79 | 3,600 | — | — |
| 2001-10-10 | $16.60 | $21.11 | 1,400 | — | — |
| 2001-10-09 | $16.95 | $21.55 | 3,000 | — | — |
| 2001-10-08 | $16.98 | $21.59 | 3,300 | — | — |
| 2001-10-05 | $16.55 | $21.04 | 2,200 | — | — |
| 2001-10-04 | $16.60 | $21.11 | 3,300 | — | — |
| 2001-10-03 | $16.50 | $20.98 | 200 | — | — |
| 2001-10-02 | $16.75 | $21.30 | 9,900 | — | — |
| 2001-10-01 | $16.65 | $21.17 | 3,200 | — | — |
| 2001-09-28 | $16.50 | $20.98 | 5,300 | — | — |
| 2001-09-27 | $16.10 | $20.47 | 14,600 | — | — |
| 2001-09-26 | $16.59 | $21.09 | 4,100 | — | — |
| 2001-09-25 | $16.60 | $21.11 | 16,400 | — | — |
| 2001-09-24 | $17.72 | $22.53 | 18,000 | — | — |
| 2001-09-21 | $17.00 | $21.62 | 9,600 | — | — |
| 2001-09-20 | $17.10 | $21.74 | 5,900 | — | — |
| 2001-09-19 | $18.00 | $22.89 | 4,200 | — | — |
| 2001-09-18 | $18.00 | $22.89 | 4,300 | — | — |
| 2001-09-17 | $18.45 | $23.46 | 16,900 | — | — |
| 2001-09-10 | $18.50 | $23.52 | 10,400 | — | — |
| 2001-09-07 | $19.20 | $24.41 | 4,600 | — | — |
| 2001-09-06 | $19.46 | $24.74 | 9,300 | — | — |
| 2001-09-05 | $19.69 | $25.04 | 1,200 | — | — |
| 2001-09-04 | $19.80 | $25.18 | 4,000 | — | — |
| 2001-08-31 | $19.80 | $25.18 | 4,900 | — | — |
| 2001-08-30 | $19.66 | $25.00 | 1,800 | — | — |
| 2001-08-29 | $19.99 | $25.42 | 2,100 | — | — |
| 2001-08-28 | $19.76 | $25.12 | 2,900 | — | — |
| 2001-08-27 | $20.00 | $25.43 | 12,600 | — | — |
| 2001-08-24 | $20.25 | $25.75 | 21,800 | — | — |
| 2001-08-23 | $20.48 | $26.04 | 5,100 | — | — |
| 2001-08-22 | $20.85 | $26.51 | 10,800 | — | — |
| 2001-08-21 | $21.05 | $26.76 | 1,200 | — | — |
| 2001-08-20 | $21.25 | $27.02 | 4,200 | — | — |
| 2001-08-17 | $21.45 | $27.27 | 4,000 | — | — |
| 2001-08-16 | $21.50 | $27.34 | 6,500 | — | — |
| 2001-08-15 | $21.70 | $27.59 | 2,700 | — | — |
| 2001-08-14 | $22.00 | $27.97 | 24,200 | — | — |
| 2001-08-13 | $21.50 | $27.34 | 2,700 | — | — |
| 2001-08-10 | $21.90 | $27.85 | 6,300 | — | — |
| 2001-08-09 | $21.75 | $27.65 | 14,700 | — | — |
| 2001-08-08 | $21.54 | $27.39 | 3,300 | — | — |
| 2001-08-07 | $21.64 | $27.51 | 3,400 | — | — |
| 2001-08-06 | $21.60 | $27.46 | 1,200 | — | — |
| 2001-08-03 | $21.99 | $27.96 | 3,000 | — | — |
| 2001-08-02 | $21.99 | $27.96 | 6,900 | — | — |
| 2001-08-01 | $21.94 | $27.90 | 18,300 | — | — |
| 2001-07-31 | $21.80 | $27.72 | 5,700 | — | — |
| 2001-07-30 | $21.70 | $27.59 | 2,900 | — | — |
| 2001-07-27 | $21.72 | $27.62 | 8,400 | — | — |
| 2001-07-26 | $21.70 | $27.59 | 5,800 | — | — |
| 2001-07-25 | $21.78 | $27.69 | 9,700 | — | — |
| 2001-07-24 | $21.75 | $27.65 | 2,600 | — | — |
| 2001-07-23 | $21.65 | $27.53 | 7,100 | — | — |
| 2001-07-20 | $21.59 | $27.45 | 8,600 | — | — |
| 2001-07-19 | $21.65 | $27.53 | 1,600 | — | — |
| 2001-07-18 | $21.70 | $27.59 | 53,800 | — | — |
| 2001-07-17 | $22.30 | $28.35 | 33,500 | — | — |
| 2001-07-16 | $22.14 | $28.15 | 13,800 | — | — |
| 2001-07-13 | $22.17 | $28.19 | 6,800 | — | — |
| 2001-07-12 | $21.91 | $27.86 | 10,500 | — | — |
| 2001-07-11 | $22.49 | $28.60 | 5,900 | — | — |
| 2001-07-10 | $22.45 | $28.54 | 2,700 | — | — |
| 2001-07-09 | $22.58 | $28.71 | 4,400 | — | — |
| 2001-07-06 | $22.70 | $28.86 | 6,200 | — | — |
| 2001-07-05 | $22.40 | $28.48 | 14,500 | — | — |
| 2001-07-03 | $22.50 | $28.61 | 3,200 | — | — |
| 2001-07-02 | $23.00 | $29.24 | 600 | — | — |
| 2001-06-29 | $23.00 | $29.24 | 17,800 | — | — |
| 2001-06-28 | $23.72 | $30.16 | 15,700 | — | — |
| 2001-06-27 | $25.00 | $31.79 | 3,400 | — | — |
| 2001-06-26 | $25.24 | $32.09 | 5,300 | — | — |
| 2001-06-25 | $25.30 | $32.17 | 1,700 | — | — |
| 2001-06-22 | $25.00 | $31.79 | 2,900 | — | — |
| 2001-06-21 | $25.40 | $32.30 | 4,700 | — | — |
| 2001-06-20 | $25.49 | $32.41 | 3,300 | — | — |
| 2001-06-19 | $25.80 | $32.80 | 1,700 | — | — |
| 2001-06-18 | $26.00 | $33.06 | 3,300 | — | — |
| 2001-06-15 | $26.60 | $33.82 | 4,800 | — | — |
| 2001-06-14 | $26.40 | $33.57 | 1,600 | — | — |
| 2001-06-13 | $26.72 | $33.97 | 12,900 | — | — |
| 2001-06-12 | $27.25 | $34.65 | 11,000 | — | — |
| 2001-06-11 | $28.20 | $35.86 | 3,400 | — | — |
| 2001-06-08 | $28.44 | $36.16 | 1,500 | — | — |
| 2001-06-07 | $28.50 | $36.24 | 0 | — | — |
| 2001-06-06 | $28.50 | $36.24 | 1,300 | — | — |
| 2001-06-05 | $28.55 | $36.30 | 1,400 | — | — |
| 2001-06-04 | $28.59 | $36.35 | 1,400 | — | — |
| 2001-06-01 | $28.60 | $36.36 | 9,200 | — | — |
| 2001-05-31 | $29.00 | $36.87 | 1,800 | — | — |
| 2001-05-30 | $29.00 | $36.87 | 1,500 | — | — |
| 2001-05-29 | $29.00 | $36.87 | 1,700 | — | — |
| 2001-05-25 | $28.50 | $36.24 | 4,900 | — | — |
| 2001-05-24 | $29.15 | $37.06 | 3,500 | — | — |
| 2001-05-23 | $28.90 | $36.75 | 6,100 | — | — |
| 2001-05-22 | $29.60 | $37.64 | 4,600 | — | — |
| 2001-05-21 | $29.90 | $38.02 | 3,300 | — | — |
| 2001-05-18 | $29.50 | $37.51 | 3,700 | — | — |
| 2001-05-17 | $29.34 | $37.31 | 800 | — | — |
| 2001-05-16 | $29.10 | $37.00 | 3,500 | — | — |
| 2001-05-15 | $28.89 | $36.73 | 1,300 | — | — |
| 2001-05-14 | $28.95 | $36.81 | 3,500 | — | — |
| 2001-05-11 | $28.80 | $36.62 | 2,700 | — | — |
| 2001-05-10 | $28.29 | $35.97 | 3,300 | — | — |
| 2001-05-09 | $27.50 | $34.97 | 5,100 | — | — |
| 2001-05-08 | $28.29 | $35.97 | 8,700 | — | — |
| 2001-05-07 | $27.95 | $35.54 | 10,500 | — | — |
| 2001-05-04 | $27.49 | $34.95 | 3,500 | — | — |
| 2001-05-03 | $27.39 | $34.83 | 3,500 | — | — |
| 2001-05-02 | $27.13 | $34.50 | 2,700 | — | — |
| 2001-05-01 | $26.50 | $33.69 | 11,000 | — | — |
| 2001-04-30 | $28.00 | $35.60 | 4,700 | — | — |
| 2001-04-27 | $28.70 | $36.21 | 2,200 | — | — |
| 2001-04-26 | $28.50 | $35.96 | 2,400 | — | — |
| 2001-04-25 | $28.45 | $35.90 | 1,700 | — | — |
| 2001-04-24 | $28.40 | $35.83 | 1,500 | — | — |
| 2001-04-23 | $28.05 | $35.39 | 2,900 | — | — |
| 2001-04-20 | $28.40 | $35.83 | 3,800 | — | — |
| 2001-04-19 | $28.50 | $35.96 | 800 | — | — |
| 2001-04-18 | $28.16 | $35.53 | 600 | — | — |
| 2001-04-17 | $28.35 | $35.77 | 200 | — | — |
| 2001-04-16 | $28.32 | $35.73 | 6,100 | — | — |
| 2001-04-12 | $28.45 | $35.90 | 1,000 | — | — |
| 2001-04-11 | $28.20 | $35.58 | 2,600 | — | — |
| 2001-04-10 | $28.40 | $35.83 | 1,000 | — | — |
| 2001-04-09 | $28.48 | $35.93 | 3,000 | — | — |
| 2001-04-06 | $28.25 | $35.64 | 2,500 | — | — |
| 2001-04-05 | $28.99 | $36.58 | 1,800 | — | — |
| 2001-04-04 | $29.00 | $36.59 | 2,100 | — | — |
| 2001-04-03 | $29.05 | $36.65 | 1,700 | — | — |
| 2001-04-02 | $29.05 | $36.65 | 2,300 | — | — |
| 2001-03-30 | $28.95 | $36.53 | 2,100 | — | — |
| 2001-03-29 | $29.00 | $36.59 | 1,900 | — | — |
| 2001-03-28 | $29.00 | $36.59 | 3,500 | — | — |
| 2001-03-27 | $28.96 | $36.54 | 2,600 | — | — |
| 2001-03-26 | $28.50 | $35.96 | 1,300 | — | — |
| 2001-03-23 | $28.38 | $35.81 | 500 | — | — |
| 2001-03-22 | $28.38 | $35.81 | 5,200 | — | — |
| 2001-03-21 | $28.35 | $35.77 | 2,700 | — | — |
| 2001-03-20 | $28.29 | $35.69 | 1,200 | — | — |
| 2001-03-19 | $27.84 | $35.13 | 800 | — | — |
| 2001-03-16 | $27.95 | $35.27 | 1,400 | — | — |
| 2001-03-15 | $28.15 | $35.52 | 0 | — | — |
| 2001-03-14 | $28.15 | $35.52 | 6,100 | — | — |
| 2001-03-13 | $29.15 | $36.78 | 1,000 | — | — |
| 2001-03-12 | $28.76 | $36.29 | 300 | — | — |
| 2001-03-09 | $29.00 | $36.59 | 2,300 | — | — |
| 2001-03-08 | $29.75 | $37.54 | 400 | — | — |
| 2001-03-07 | $29.80 | $37.60 | 800 | — | — |
| 2001-03-06 | $30.00 | $37.85 | 1,700 | — | — |
| 2001-03-05 | $29.99 | $37.84 | 1,600 | — | — |
| 2001-03-02 | $29.25 | $36.91 | 6,900 | — | — |
| 2001-03-01 | $29.60 | $37.35 | 2,800 | — | — |
| 2001-02-28 | $30.35 | $38.29 | 2,100 | — | — |
| 2001-02-27 | $30.00 | $37.85 | 4,300 | — | — |
| 2001-02-26 | $30.00 | $37.57 | 0 | — | — |
| 2001-02-23 | $30.00 | $37.57 | 1,200 | — | — |
| 2001-02-22 | $30.00 | $37.57 | 1,600 | — | — |
| 2001-02-21 | $29.38 | $36.80 | 1,200 | — | — |
| 2001-02-20 | $29.50 | $36.95 | 700 | — | — |
| 2001-02-16 | $29.50 | $36.95 | 500 | — | — |
| 2001-02-15 | $29.50 | $36.95 | 900 | — | — |
| 2001-02-14 | $29.80 | $37.32 | 1,200 | — | — |
| 2001-02-13 | $29.80 | $37.32 | 1,300 | — | — |
| 2001-02-12 | $29.75 | $37.26 | 8,200 | — | — |
| 2001-02-09 | $29.50 | $36.95 | 1,400 | — | — |
| 2001-02-08 | $29.40 | $36.82 | 4,100 | — | — |
| 2001-02-07 | $29.42 | $36.85 | 800 | — | — |
| 2001-02-06 | $29.59 | $37.06 | 900 | — | — |
| 2001-02-05 | $29.35 | $36.76 | 200 | — | — |
| 2001-02-02 | $29.50 | $36.95 | 1,500 | — | — |
| 2001-02-01 | $29.88 | $37.42 | 1,000 | — | — |
| 2001-01-31 | $30.00 | $37.57 | 3,600 | — | — |
| 2001-01-30 | $29.40 | $36.82 | 6,900 | — | — |
| 2001-01-29 | $29.50 | $36.95 | 3,700 | — | — |
| 2001-01-26 | $29.25 | $36.63 | 2,500 | — | — |
| 2001-01-25 | $29.75 | $37.26 | 3,400 | — | — |
| 2001-01-24 | $29.75 | $37.26 | 100 | — | — |
| 2001-01-23 | $29.88 | $37.42 | 5,200 | — | — |
| 2001-01-22 | $29.75 | $37.26 | 4,800 | — | — |
| 2001-01-19 | $29.75 | $37.26 | 5,900 | — | — |
| 2001-01-18 | $29.63 | $37.10 | 100 | — | — |
| 2001-01-17 | $29.63 | $37.10 | 1,600 | — | — |
| 2001-01-16 | $29.75 | $37.26 | 800 | — | — |
| 2001-01-12 | $29.88 | $37.42 | 900 | — | — |
| 2001-01-11 | $29.75 | $37.26 | 3,000 | — | — |
| 2001-01-10 | $29.94 | $37.50 | 2,100 | — | — |
| 2001-01-09 | $29.94 | $37.50 | 4,400 | — | — |
| 2001-01-08 | $29.69 | $37.18 | 2,100 | — | — |
| 2001-01-05 | $29.13 | $36.48 | 2,100 | — | — |
| 2001-01-04 | $29.38 | $36.79 | 1,500 | — | — |
| 2001-01-03 | $29.31 | $36.71 | 7,200 | — | — |
| 2001-01-02 | $29.13 | $36.48 | 10,800 | — | — |