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
- 1983-12-28 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 | $21.25 | $40.25 | 123,900 | — | — |
| 2001-12-28 | $21.04 | $39.85 | 105,000 | — | — |
| 2001-12-27 | $21.30 | $40.34 | 51,100 | — | — |
| 2001-12-26 | $21.36 | $40.45 | 59,200 | — | — |
| 2001-12-24 | $21.24 | $40.23 | 51,100 | — | — |
| 2001-12-21 | $21.40 | $40.53 | 188,100 | — | — |
| 2001-12-20 | $21.33 | $40.40 | 82,400 | — | — |
| 2001-12-19 | $21.13 | $40.02 | 107,200 | — | — |
| 2001-12-18 | $21.10 | $39.96 | 66,900 | — | — |
| 2001-12-17 | $20.85 | $39.49 | 105,300 | — | — |
| 2001-12-14 | $20.25 | $38.35 | 128,600 | — | — |
| 2001-12-13 | $19.95 | $37.78 | 72,900 | — | — |
| 2001-12-12 | $19.85 | $37.59 | 129,600 | — | — |
| 2001-12-11 | $19.82 | $37.54 | 134,200 | — | — |
| 2001-12-10 | $19.72 | $37.35 | 61,000 | — | — |
| 2001-12-07 | $20.10 | $38.07 | 154,400 | — | — |
| 2001-12-06 | $19.94 | $37.76 | 120,300 | — | — |
| 2001-12-05 | $20.00 | $37.88 | 97,800 | — | — |
| 2001-12-04 | $19.87 | $37.63 | 100,700 | — | — |
| 2001-12-03 | $19.46 | $36.86 | 126,400 | — | — |
| 2001-11-30 | $19.60 | $37.12 | 153,200 | — | — |
| 2001-11-29 | $19.74 | $37.39 | 306,700 | — | — |
| 2001-11-28 | $20.05 | $37.97 | 1,182,800 | — | — |
| 2001-11-27 | $20.74 | $39.28 | 90,200 | — | — |
| 2001-11-26 | $21.15 | $40.06 | 44,800 | — | — |
| 2001-11-23 | $21.38 | $40.49 | 23,600 | — | — |
| 2001-11-21 | $20.70 | $39.20 | 61,100 | — | — |
| 2001-11-20 | $21.45 | $40.07 | 98,100 | — | — |
| 2001-11-19 | $20.79 | $38.83 | 54,300 | — | — |
| 2001-11-16 | $20.90 | $39.04 | 81,300 | — | — |
| 2001-11-15 | $21.05 | $39.32 | 83,300 | — | — |
| 2001-11-14 | $21.22 | $39.64 | 58,600 | — | — |
| 2001-11-13 | $21.02 | $39.26 | 74,800 | — | — |
| 2001-11-12 | $21.18 | $39.56 | 43,300 | — | — |
| 2001-11-09 | $20.94 | $39.11 | 78,500 | — | — |
| 2001-11-08 | $21.10 | $39.41 | 88,800 | — | — |
| 2001-11-07 | $21.14 | $39.49 | 62,600 | — | — |
| 2001-11-06 | $21.40 | $39.97 | 106,400 | — | — |
| 2001-11-05 | $21.50 | $40.16 | 27,400 | — | — |
| 2001-11-02 | $21.30 | $39.79 | 56,400 | — | — |
| 2001-11-01 | $21.75 | $40.63 | 65,000 | — | — |
| 2001-10-31 | $21.55 | $40.25 | 45,700 | — | — |
| 2001-10-30 | $21.23 | $39.65 | 81,700 | — | — |
| 2001-10-29 | $21.20 | $39.60 | 47,800 | — | — |
| 2001-10-26 | $21.30 | $39.79 | 75,100 | — | — |
| 2001-10-25 | $21.20 | $39.60 | 133,100 | — | — |
| 2001-10-24 | $20.68 | $38.63 | 51,700 | — | — |
| 2001-10-23 | $20.80 | $38.85 | 115,400 | — | — |
| 2001-10-22 | $21.48 | $40.12 | 43,800 | — | — |
| 2001-10-19 | $21.75 | $40.63 | 46,600 | — | — |
| 2001-10-18 | $21.55 | $40.25 | 55,900 | — | — |
| 2001-10-17 | $21.97 | $41.04 | 61,200 | — | — |
| 2001-10-16 | $21.90 | $40.91 | 70,100 | — | — |
| 2001-10-15 | $21.75 | $40.63 | 37,400 | — | — |
| 2001-10-12 | $22.01 | $41.11 | 69,200 | — | — |
| 2001-10-11 | $21.95 | $41.00 | 119,200 | — | — |
| 2001-10-10 | $22.00 | $41.09 | 62,500 | — | — |
| 2001-10-09 | $21.55 | $40.25 | 39,400 | — | — |
| 2001-10-08 | $22.00 | $41.09 | 61,900 | — | — |
| 2001-10-05 | $22.05 | $41.19 | 83,500 | — | — |
| 2001-10-04 | $22.10 | $41.28 | 172,100 | — | — |
| 2001-10-03 | $21.60 | $40.35 | 236,800 | — | — |
| 2001-10-02 | $21.30 | $39.79 | 74,500 | — | — |
| 2001-10-01 | $21.36 | $39.90 | 65,700 | — | — |
| 2001-09-28 | $21.60 | $40.35 | 94,000 | — | — |
| 2001-09-27 | $21.49 | $40.14 | 135,500 | — | — |
| 2001-09-26 | $21.21 | $39.62 | 76,200 | — | — |
| 2001-09-25 | $21.68 | $40.50 | 72,300 | — | — |
| 2001-09-24 | $21.15 | $39.51 | 79,800 | — | — |
| 2001-09-21 | $20.76 | $38.78 | 58,700 | — | — |
| 2001-09-20 | $21.50 | $40.16 | 53,100 | — | — |
| 2001-09-19 | $21.74 | $40.61 | 60,900 | — | — |
| 2001-09-18 | $21.74 | $40.61 | 81,800 | — | — |
| 2001-09-17 | $21.61 | $40.36 | 75,400 | — | — |
| 2001-09-10 | $22.00 | $41.09 | 91,400 | — | — |
| 2001-09-07 | $21.44 | $40.05 | 64,200 | — | — |
| 2001-09-06 | $21.38 | $39.93 | 130,700 | — | — |
| 2001-09-05 | $21.81 | $40.74 | 155,000 | — | — |
| 2001-09-04 | $22.04 | $41.17 | 81,400 | — | — |
| 2001-08-31 | $21.60 | $40.35 | 44,000 | — | — |
| 2001-08-30 | $21.99 | $41.07 | 49,600 | — | — |
| 2001-08-29 | $22.26 | $41.58 | 71,200 | — | — |
| 2001-08-28 | $22.26 | $41.58 | 52,200 | — | — |
| 2001-08-27 | $22.17 | $41.41 | 93,700 | — | — |
| 2001-08-24 | $22.35 | $41.75 | 59,800 | — | — |
| 2001-08-23 | $22.15 | $41.37 | 58,800 | — | — |
| 2001-08-22 | $22.60 | $42.21 | 75,500 | — | — |
| 2001-08-21 | $22.53 | $41.54 | 64,400 | — | — |
| 2001-08-20 | $22.52 | $41.52 | 51,800 | — | — |
| 2001-08-17 | $22.49 | $41.47 | 72,300 | — | — |
| 2001-08-16 | $22.50 | $41.49 | 74,800 | — | — |
| 2001-08-15 | $22.20 | $40.93 | 64,200 | — | — |
| 2001-08-14 | $21.56 | $39.75 | 54,500 | — | — |
| 2001-08-13 | $21.25 | $39.18 | 84,500 | — | — |
| 2001-08-10 | $21.26 | $39.20 | 56,800 | — | — |
| 2001-08-09 | $20.90 | $38.54 | 158,800 | — | — |
| 2001-08-08 | $19.95 | $36.78 | 178,600 | — | — |
| 2001-08-07 | $20.20 | $37.24 | 115,100 | — | — |
| 2001-08-06 | $19.98 | $36.84 | 144,300 | — | — |
| 2001-08-03 | $20.65 | $38.07 | 124,500 | — | — |
| 2001-08-02 | $20.00 | $36.88 | 131,700 | — | — |
| 2001-08-01 | $20.00 | $36.88 | 56,100 | — | — |
| 2001-07-31 | $20.20 | $37.24 | 63,100 | — | — |
| 2001-07-30 | $20.15 | $37.15 | 82,200 | — | — |
| 2001-07-27 | $20.00 | $36.88 | 109,000 | — | — |
| 2001-07-26 | $20.10 | $37.06 | 143,000 | — | — |
| 2001-07-25 | $20.00 | $36.88 | 264,000 | — | — |
| 2001-07-24 | $19.79 | $36.49 | 121,600 | — | — |
| 2001-07-23 | $20.58 | $37.95 | 110,300 | — | — |
| 2001-07-20 | $21.29 | $39.25 | 134,100 | — | — |
| 2001-07-19 | $22.00 | $40.56 | 44,100 | — | — |
| 2001-07-18 | $21.75 | $40.10 | 66,900 | — | — |
| 2001-07-17 | $21.90 | $40.38 | 50,000 | — | — |
| 2001-07-16 | $22.10 | $40.75 | 31,300 | — | — |
| 2001-07-13 | $22.22 | $40.97 | 35,700 | — | — |
| 2001-07-12 | $22.24 | $41.01 | 51,900 | — | — |
| 2001-07-11 | $22.20 | $40.93 | 48,700 | — | — |
| 2001-07-10 | $22.50 | $41.49 | 56,100 | — | — |
| 2001-07-09 | $23.12 | $42.63 | 31,500 | — | — |
| 2001-07-06 | $23.40 | $43.15 | 46,800 | — | — |
| 2001-07-05 | $23.64 | $43.59 | 53,100 | — | — |
| 2001-07-03 | $23.55 | $43.42 | 29,500 | — | — |
| 2001-07-02 | $23.60 | $43.51 | 59,400 | — | — |
| 2001-06-29 | $24.46 | $45.10 | 157,500 | — | — |
| 2001-06-28 | $24.00 | $44.25 | 41,400 | — | — |
| 2001-06-27 | $23.95 | $44.16 | 46,800 | — | — |
| 2001-06-26 | $23.12 | $42.63 | 70,700 | — | — |
| 2001-06-25 | $22.70 | $41.85 | 70,200 | — | — |
| 2001-06-22 | $23.07 | $42.54 | 59,000 | — | — |
| 2001-06-21 | $24.00 | $44.25 | 89,800 | — | — |
| 2001-06-20 | $23.30 | $42.96 | 58,400 | — | — |
| 2001-06-19 | $22.95 | $42.32 | 34,100 | — | — |
| 2001-06-18 | $23.22 | $42.81 | 41,000 | — | — |
| 2001-06-15 | $23.50 | $43.33 | 66,600 | — | — |
| 2001-06-14 | $23.11 | $42.61 | 60,900 | — | — |
| 2001-06-13 | $23.79 | $43.86 | 31,600 | — | — |
| 2001-06-12 | $23.74 | $43.77 | 56,800 | — | — |
| 2001-06-11 | $23.00 | $42.41 | 26,700 | — | — |
| 2001-06-08 | $23.00 | $42.41 | 33,500 | — | — |
| 2001-06-07 | $23.19 | $42.76 | 22,900 | — | — |
| 2001-06-06 | $23.08 | $42.56 | 62,800 | — | — |
| 2001-06-05 | $23.05 | $42.50 | 53,900 | — | — |
| 2001-06-04 | $23.10 | $42.59 | 86,100 | — | — |
| 2001-06-01 | $23.10 | $42.59 | 43,700 | — | — |
| 2001-05-31 | $23.20 | $42.78 | 67,100 | — | — |
| 2001-05-30 | $23.20 | $42.78 | 110,000 | — | — |
| 2001-05-29 | $23.16 | $42.70 | 39,900 | — | — |
| 2001-05-25 | $23.35 | $43.05 | 15,000 | — | — |
| 2001-05-24 | $23.35 | $43.05 | 34,400 | — | — |
| 2001-05-23 | $23.25 | $42.87 | 49,900 | — | — |
| 2001-05-22 | $23.58 | $42.94 | 71,400 | — | — |
| 2001-05-21 | $23.51 | $42.81 | 54,600 | — | — |
| 2001-05-18 | $23.05 | $41.98 | 44,100 | — | — |
| 2001-05-17 | $22.72 | $41.38 | 117,100 | — | — |
| 2001-05-16 | $23.50 | $42.80 | 71,500 | — | — |
| 2001-05-15 | $22.70 | $41.34 | 51,300 | — | — |
| 2001-05-14 | $22.65 | $41.25 | 46,000 | — | — |
| 2001-05-11 | $22.65 | $41.25 | 71,100 | — | — |
| 2001-05-10 | $22.60 | $41.16 | 51,900 | — | — |
| 2001-05-09 | $23.05 | $41.98 | 44,500 | — | — |
| 2001-05-08 | $23.06 | $42.00 | 24,000 | — | — |
| 2001-05-07 | $23.40 | $42.61 | 61,900 | — | — |
| 2001-05-04 | $23.88 | $43.49 | 47,900 | — | — |
| 2001-05-03 | $23.40 | $42.61 | 85,300 | — | — |
| 2001-05-02 | $23.25 | $42.34 | 111,000 | — | — |
| 2001-05-01 | $23.05 | $41.98 | 77,400 | — | — |
| 2001-04-30 | $22.67 | $41.29 | 105,500 | — | — |
| 2001-04-27 | $22.40 | $40.79 | 136,800 | — | — |
| 2001-04-26 | $22.25 | $40.52 | 135,200 | — | — |
| 2001-04-25 | $21.79 | $39.68 | 50,800 | — | — |
| 2001-04-24 | $21.65 | $39.43 | 57,300 | — | — |
| 2001-04-23 | $21.50 | $39.15 | 97,400 | — | — |
| 2001-04-20 | $21.45 | $39.06 | 57,200 | — | — |
| 2001-04-19 | $21.95 | $39.97 | 34,900 | — | — |
| 2001-04-18 | $21.70 | $39.52 | 76,000 | — | — |
| 2001-04-17 | $22.48 | $40.94 | 55,300 | — | — |
| 2001-04-16 | $22.00 | $40.06 | 39,500 | — | — |
| 2001-04-12 | $22.60 | $41.16 | 47,700 | — | — |
| 2001-04-11 | $22.15 | $40.34 | 40,400 | — | — |
| 2001-04-10 | $22.86 | $41.63 | 60,300 | — | — |
| 2001-04-09 | $22.40 | $40.79 | 33,600 | — | — |
| 2001-04-06 | $21.75 | $39.61 | 63,800 | — | — |
| 2001-04-05 | $22.30 | $40.61 | 91,600 | — | — |
| 2001-04-04 | $21.80 | $39.70 | 153,100 | — | — |
| 2001-04-03 | $22.20 | $40.43 | 79,500 | — | — |
| 2001-04-02 | $23.45 | $42.71 | 88,200 | — | — |
| 2001-03-30 | $23.80 | $43.34 | 117,300 | — | — |
| 2001-03-29 | $22.50 | $40.98 | 80,400 | — | — |
| 2001-03-28 | $21.50 | $39.15 | 116,100 | — | — |
| 2001-03-27 | $22.00 | $40.06 | 85,200 | — | — |
| 2001-03-26 | $22.23 | $40.48 | 37,300 | — | — |
| 2001-03-23 | $21.96 | $39.99 | 42,100 | — | — |
| 2001-03-22 | $21.78 | $39.66 | 84,200 | — | — |
| 2001-03-21 | $22.25 | $40.52 | 45,400 | — | — |
| 2001-03-20 | $22.90 | $41.70 | 178,200 | — | — |
| 2001-03-19 | $23.70 | $43.16 | 42,300 | — | — |
| 2001-03-16 | $23.30 | $42.43 | 104,800 | — | — |
| 2001-03-15 | $23.61 | $43.00 | 74,900 | — | — |
| 2001-03-14 | $23.40 | $42.61 | 64,000 | — | — |
| 2001-03-13 | $23.00 | $41.89 | 91,000 | — | — |
| 2001-03-12 | $23.38 | $42.58 | 66,200 | — | — |
| 2001-03-09 | $23.80 | $43.34 | 32,400 | — | — |
| 2001-03-08 | $23.70 | $43.16 | 49,900 | — | — |
| 2001-03-07 | $23.38 | $42.58 | 90,000 | — | — |
| 2001-03-06 | $23.40 | $42.61 | 86,700 | — | — |
| 2001-03-05 | $23.80 | $43.34 | 52,200 | — | — |
| 2001-03-02 | $23.85 | $43.43 | 48,300 | — | — |
| 2001-03-01 | $23.75 | $43.25 | 158,700 | — | — |
| 2001-02-28 | $23.30 | $42.43 | 108,600 | — | — |
| 2001-02-27 | $23.04 | $41.96 | 114,300 | — | — |
| 2001-02-26 | $23.50 | $42.80 | 45,500 | — | — |
| 2001-02-23 | $22.95 | $41.80 | 73,800 | — | — |
| 2001-02-22 | $23.47 | $42.74 | 50,400 | — | — |
| 2001-02-21 | $24.21 | $43.56 | 68,900 | — | — |
| 2001-02-20 | $24.10 | $43.36 | 32,800 | — | — |
| 2001-02-16 | $24.35 | $43.81 | 41,800 | — | — |
| 2001-02-15 | $24.50 | $44.08 | 66,900 | — | — |
| 2001-02-14 | $23.90 | $43.00 | 55,500 | — | — |
| 2001-02-13 | $24.35 | $43.81 | 56,500 | — | — |
| 2001-02-12 | $24.40 | $43.90 | 67,400 | — | — |
| 2001-02-09 | $23.85 | $42.91 | 34,200 | — | — |
| 2001-02-08 | $24.04 | $43.26 | 42,100 | — | — |
| 2001-02-07 | $24.65 | $44.35 | 160,400 | — | — |
| 2001-02-06 | $24.10 | $43.36 | 64,200 | — | — |
| 2001-02-05 | $23.87 | $42.95 | 57,300 | — | — |
| 2001-02-02 | $23.62 | $42.50 | 82,600 | — | — |
| 2001-02-01 | $23.95 | $43.09 | 95,200 | — | — |
| 2001-01-31 | $24.47 | $44.03 | 70,800 | — | — |
| 2001-01-30 | $24.85 | $44.71 | 132,100 | — | — |
| 2001-01-29 | $24.99 | $44.96 | 77,000 | — | — |
| 2001-01-26 | $24.69 | $44.42 | 34,100 | — | — |
| 2001-01-25 | $24.94 | $44.87 | 38,800 | — | — |
| 2001-01-24 | $24.88 | $44.76 | 103,100 | — | — |
| 2001-01-23 | $24.63 | $44.31 | 103,900 | — | — |
| 2001-01-22 | $23.94 | $43.07 | 102,900 | — | — |
| 2001-01-19 | $24.13 | $43.41 | 48,400 | — | — |
| 2001-01-18 | $24.19 | $43.52 | 103,600 | — | — |
| 2001-01-17 | $24.00 | $43.18 | 105,000 | — | — |
| 2001-01-16 | $25.00 | $44.98 | 168,100 | — | — |
| 2001-01-12 | $25.00 | $44.98 | 98,700 | — | — |
| 2001-01-11 | $25.00 | $44.98 | 168,800 | — | — |
| 2001-01-10 | $25.25 | $45.43 | 195,400 | — | — |
| 2001-01-09 | $24.50 | $44.08 | 67,000 | — | — |
| 2001-01-08 | $24.44 | $43.97 | 56,000 | — | — |
| 2001-01-05 | $24.06 | $43.30 | 59,700 | — | — |
| 2001-01-04 | $24.25 | $43.63 | 199,700 | — | — |
| 2001-01-03 | $25.00 | $44.98 | 131,300 | — | — |
| 2001-01-02 | $25.19 | $45.32 | 126,800 | — | — |