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
- 1981-12-31 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 | $21.76 | $36.45 | 386,500 | — | — |
| 2001-12-28 | $21.41 | $35.86 | 385,300 | — | — |
| 2001-12-27 | $21.85 | $36.60 | 348,800 | — | — |
| 2001-12-26 | $22.00 | $36.85 | 166,600 | — | — |
| 2001-12-24 | $21.52 | $36.05 | 166,100 | — | — |
| 2001-12-21 | $21.29 | $35.66 | 429,500 | — | — |
| 2001-12-20 | $21.60 | $36.18 | 308,600 | — | — |
| 2001-12-19 | $21.78 | $36.48 | 418,500 | — | — |
| 2001-12-18 | $21.62 | $36.22 | 365,400 | — | — |
| 2001-12-17 | $21.18 | $35.48 | 343,100 | — | — |
| 2001-12-14 | $21.20 | $35.51 | 470,000 | — | — |
| 2001-12-13 | $21.21 | $35.53 | 293,300 | — | — |
| 2001-12-12 | $21.15 | $35.43 | 219,900 | — | — |
| 2001-12-11 | $21.05 | $35.26 | 264,900 | — | — |
| 2001-12-10 | $21.25 | $35.60 | 464,600 | — | — |
| 2001-12-07 | $21.18 | $35.48 | 759,900 | — | — |
| 2001-12-06 | $20.75 | $34.76 | 517,500 | — | — |
| 2001-12-05 | $20.61 | $34.52 | 1,439,700 | — | — |
| 2001-12-04 | $19.82 | $33.20 | 293,000 | — | — |
| 2001-12-03 | $19.59 | $32.82 | 330,300 | — | — |
| 2001-11-30 | $19.70 | $33.00 | 526,500 | — | — |
| 2001-11-29 | $18.92 | $31.69 | 351,600 | — | — |
| 2001-11-28 | $18.91 | $31.68 | 581,400 | — | — |
| 2001-11-27 | $19.20 | $32.16 | 844,300 | — | — |
| 2001-11-26 | $18.92 | $31.69 | 310,900 | — | — |
| 2001-11-23 | $18.95 | $31.74 | 69,000 | — | — |
| 2001-11-21 | $18.83 | $31.54 | 301,500 | — | — |
| 2001-11-20 | $18.84 | $31.35 | 260,300 | — | — |
| 2001-11-19 | $18.97 | $31.57 | 381,100 | — | — |
| 2001-11-16 | $18.73 | $31.17 | 215,100 | — | — |
| 2001-11-15 | $18.66 | $31.05 | 626,400 | — | — |
| 2001-11-14 | $18.69 | $31.10 | 457,700 | — | — |
| 2001-11-13 | $18.15 | $30.20 | 1,101,300 | — | — |
| 2001-11-12 | $17.96 | $29.89 | 241,700 | — | — |
| 2001-11-09 | $18.02 | $29.99 | 240,500 | — | — |
| 2001-11-08 | $18.30 | $30.45 | 286,700 | — | — |
| 2001-11-07 | $18.13 | $30.17 | 219,100 | — | — |
| 2001-11-06 | $18.60 | $30.95 | 476,800 | — | — |
| 2001-11-05 | $17.99 | $29.94 | 375,300 | — | — |
| 2001-11-02 | $17.89 | $29.77 | 444,400 | — | — |
| 2001-11-01 | $17.96 | $29.89 | 464,700 | — | — |
| 2001-10-31 | $17.89 | $29.77 | 493,100 | — | — |
| 2001-10-30 | $18.06 | $30.05 | 426,300 | — | — |
| 2001-10-29 | $18.81 | $31.30 | 510,400 | — | — |
| 2001-10-26 | $19.24 | $32.02 | 410,500 | — | — |
| 2001-10-25 | $18.56 | $30.88 | 551,900 | — | — |
| 2001-10-24 | $18.18 | $30.25 | 728,500 | — | — |
| 2001-10-23 | $18.49 | $30.77 | 241,800 | — | — |
| 2001-10-22 | $18.73 | $31.17 | 344,300 | — | — |
| 2001-10-19 | $17.77 | $29.57 | 709,900 | — | — |
| 2001-10-18 | $18.33 | $30.50 | 152,700 | — | — |
| 2001-10-17 | $18.34 | $30.52 | 293,600 | — | — |
| 2001-10-16 | $18.97 | $31.57 | 280,200 | — | — |
| 2001-10-15 | $18.36 | $30.55 | 461,000 | — | — |
| 2001-10-12 | $18.82 | $31.32 | 354,100 | — | — |
| 2001-10-11 | $18.93 | $31.50 | 423,200 | — | — |
| 2001-10-10 | $18.18 | $30.25 | 272,000 | — | — |
| 2001-10-09 | $17.60 | $29.29 | 235,300 | — | — |
| 2001-10-08 | $17.55 | $29.20 | 196,000 | — | — |
| 2001-10-05 | $17.58 | $29.25 | 390,800 | — | — |
| 2001-10-04 | $17.80 | $29.62 | 659,000 | — | — |
| 2001-10-03 | $18.39 | $30.60 | 778,300 | — | — |
| 2001-10-02 | $17.23 | $28.67 | 529,800 | — | — |
| 2001-10-01 | $16.97 | $28.24 | 774,600 | — | — |
| 2001-09-28 | $16.47 | $27.41 | 210,200 | — | — |
| 2001-09-27 | $15.85 | $26.37 | 328,100 | — | — |
| 2001-09-26 | $15.80 | $26.29 | 259,700 | — | — |
| 2001-09-25 | $15.76 | $26.22 | 465,900 | — | — |
| 2001-09-24 | $15.85 | $26.37 | 464,400 | — | — |
| 2001-09-21 | $15.16 | $25.23 | 789,200 | — | — |
| 2001-09-20 | $15.00 | $24.96 | 456,700 | — | — |
| 2001-09-19 | $16.30 | $27.12 | 462,300 | — | — |
| 2001-09-18 | $16.81 | $27.97 | 834,500 | — | — |
| 2001-09-17 | $17.80 | $29.62 | 1,315,900 | — | — |
| 2001-09-10 | $20.81 | $34.63 | 481,900 | — | — |
| 2001-09-07 | $20.61 | $34.30 | 549,600 | — | — |
| 2001-09-06 | $21.62 | $35.98 | 203,600 | — | — |
| 2001-09-05 | $22.36 | $37.21 | 422,600 | — | — |
| 2001-09-04 | $22.28 | $37.07 | 302,200 | — | — |
| 2001-08-31 | $21.79 | $36.26 | 406,100 | — | — |
| 2001-08-30 | $21.32 | $35.48 | 340,900 | — | — |
| 2001-08-29 | $21.26 | $35.38 | 213,000 | — | — |
| 2001-08-28 | $21.43 | $35.66 | 409,100 | — | — |
| 2001-08-27 | $21.75 | $36.19 | 172,700 | — | — |
| 2001-08-24 | $21.46 | $35.71 | 270,200 | — | — |
| 2001-08-23 | $21.11 | $35.13 | 169,100 | — | — |
| 2001-08-22 | $21.02 | $34.98 | 372,200 | — | — |
| 2001-08-21 | $20.88 | $34.54 | 259,100 | — | — |
| 2001-08-20 | $21.21 | $35.08 | 474,300 | — | — |
| 2001-08-17 | $20.86 | $34.50 | 493,300 | — | — |
| 2001-08-16 | $21.49 | $35.55 | 290,200 | — | — |
| 2001-08-15 | $21.69 | $35.88 | 367,300 | — | — |
| 2001-08-14 | $21.78 | $36.03 | 226,200 | — | — |
| 2001-08-13 | $21.91 | $36.24 | 204,700 | — | — |
| 2001-08-10 | $21.90 | $36.22 | 287,300 | — | — |
| 2001-08-09 | $21.95 | $36.31 | 190,500 | — | — |
| 2001-08-08 | $21.96 | $36.32 | 225,200 | — | — |
| 2001-08-07 | $22.04 | $36.46 | 400,700 | — | — |
| 2001-08-06 | $22.14 | $36.62 | 155,600 | — | — |
| 2001-08-03 | $22.40 | $37.05 | 248,700 | — | — |
| 2001-08-02 | $21.83 | $36.11 | 216,100 | — | — |
| 2001-08-01 | $21.60 | $35.73 | 394,200 | — | — |
| 2001-07-31 | $21.84 | $36.12 | 259,400 | — | — |
| 2001-07-30 | $21.94 | $36.29 | 271,300 | — | — |
| 2001-07-27 | $22.23 | $36.77 | 267,400 | — | — |
| 2001-07-26 | $22.52 | $37.25 | 240,900 | — | — |
| 2001-07-25 | $22.78 | $37.68 | 1,122,800 | — | — |
| 2001-07-24 | $22.26 | $36.82 | 150,300 | — | — |
| 2001-07-23 | $22.78 | $37.68 | 230,900 | — | — |
| 2001-07-20 | $22.86 | $37.81 | 434,300 | — | — |
| 2001-07-19 | $23.43 | $38.75 | 161,900 | — | — |
| 2001-07-18 | $23.55 | $38.95 | 97,300 | — | — |
| 2001-07-17 | $23.69 | $39.18 | 161,300 | — | — |
| 2001-07-16 | $23.23 | $38.42 | 165,900 | — | — |
| 2001-07-13 | $23.39 | $38.69 | 379,800 | — | — |
| 2001-07-12 | $23.40 | $38.70 | 318,900 | — | — |
| 2001-07-11 | $22.73 | $37.60 | 560,200 | — | — |
| 2001-07-10 | $22.94 | $37.94 | 241,200 | — | — |
| 2001-07-09 | $23.24 | $38.44 | 162,500 | — | — |
| 2001-07-06 | $23.30 | $38.54 | 250,900 | — | — |
| 2001-07-05 | $24.07 | $39.81 | 267,100 | — | — |
| 2001-07-03 | $24.31 | $40.21 | 191,500 | — | — |
| 2001-07-02 | $24.35 | $40.28 | 384,100 | — | — |
| 2001-06-29 | $24.03 | $39.75 | 433,000 | — | — |
| 2001-06-28 | $23.71 | $39.22 | 726,200 | — | — |
| 2001-06-27 | $23.75 | $39.28 | 1,103,000 | — | — |
| 2001-06-26 | $24.75 | $40.94 | 742,800 | — | — |
| 2001-06-25 | $24.26 | $40.13 | 218,500 | — | — |
| 2001-06-22 | $24.25 | $40.11 | 303,300 | — | — |
| 2001-06-21 | $24.43 | $40.41 | 559,600 | — | — |
| 2001-06-20 | $24.20 | $40.03 | 674,400 | — | — |
| 2001-06-19 | $24.42 | $40.39 | 489,900 | — | — |
| 2001-06-18 | $24.12 | $39.90 | 343,500 | — | — |
| 2001-06-15 | $23.93 | $39.58 | 578,100 | — | — |
| 2001-06-14 | $23.91 | $39.55 | 243,100 | — | — |
| 2001-06-13 | $24.40 | $40.36 | 552,000 | — | — |
| 2001-06-12 | $24.45 | $40.44 | 582,800 | — | — |
| 2001-06-11 | $24.18 | $39.99 | 424,800 | — | — |
| 2001-06-08 | $24.00 | $39.70 | 603,400 | — | — |
| 2001-06-07 | $24.11 | $39.88 | 521,800 | — | — |
| 2001-06-06 | $23.70 | $39.20 | 536,700 | — | — |
| 2001-06-05 | $23.89 | $39.52 | 537,400 | — | — |
| 2001-06-04 | $23.14 | $38.27 | 430,200 | — | — |
| 2001-06-01 | $22.74 | $37.61 | 418,100 | — | — |
| 2001-05-31 | $22.60 | $37.38 | 517,600 | — | — |
| 2001-05-30 | $22.00 | $36.39 | 376,800 | — | — |
| 2001-05-29 | $22.39 | $37.03 | 331,000 | — | — |
| 2001-05-25 | $22.43 | $37.10 | 232,000 | — | — |
| 2001-05-24 | $22.63 | $37.43 | 838,100 | — | — |
| 2001-05-23 | $22.86 | $37.81 | 536,400 | — | — |
| 2001-05-22 | $23.02 | $37.87 | 566,100 | — | — |
| 2001-05-21 | $23.40 | $38.49 | 540,800 | — | — |
| 2001-05-18 | $23.14 | $38.07 | 651,800 | — | — |
| 2001-05-17 | $23.53 | $38.71 | 845,000 | — | — |
| 2001-05-16 | $23.45 | $38.58 | 1,232,500 | — | — |
| 2001-05-15 | $22.00 | $36.19 | 1,243,900 | — | — |
| 2001-05-14 | $20.76 | $34.15 | 275,900 | — | — |
| 2001-05-11 | $20.30 | $33.39 | 284,500 | — | — |
| 2001-05-10 | $20.62 | $33.92 | 336,300 | — | — |
| 2001-05-09 | $20.30 | $33.39 | 460,400 | — | — |
| 2001-05-08 | $19.98 | $32.87 | 429,000 | — | — |
| 2001-05-07 | $20.25 | $33.31 | 240,100 | — | — |
| 2001-05-04 | $20.23 | $33.28 | 437,200 | — | — |
| 2001-05-03 | $20.20 | $33.23 | 506,300 | — | — |
| 2001-05-02 | $20.72 | $34.09 | 354,800 | — | — |
| 2001-05-01 | $20.15 | $33.15 | 375,900 | — | — |
| 2001-04-30 | $20.06 | $33.00 | 530,100 | — | — |
| 2001-04-27 | $20.70 | $34.05 | 357,800 | — | — |
| 2001-04-26 | $20.56 | $33.82 | 440,400 | — | — |
| 2001-04-25 | $20.67 | $34.00 | 435,800 | — | — |
| 2001-04-24 | $20.70 | $34.05 | 713,100 | — | — |
| 2001-04-23 | $20.90 | $34.38 | 159,900 | — | — |
| 2001-04-20 | $21.13 | $34.76 | 449,800 | — | — |
| 2001-04-19 | $21.26 | $34.97 | 402,100 | — | — |
| 2001-04-18 | $21.33 | $35.09 | 651,700 | — | — |
| 2001-04-17 | $20.03 | $32.95 | 417,500 | — | — |
| 2001-04-16 | $19.32 | $31.78 | 395,100 | — | — |
| 2001-04-12 | $19.55 | $32.16 | 615,900 | — | — |
| 2001-04-11 | $19.43 | $31.96 | 528,800 | — | — |
| 2001-04-10 | $20.30 | $33.39 | 200,100 | — | — |
| 2001-04-09 | $19.49 | $32.06 | 201,300 | — | — |
| 2001-04-06 | $19.41 | $31.93 | 293,700 | — | — |
| 2001-04-05 | $19.55 | $32.16 | 416,400 | — | — |
| 2001-04-04 | $19.00 | $31.26 | 226,900 | — | — |
| 2001-04-03 | $18.93 | $31.14 | 399,100 | — | — |
| 2001-04-02 | $19.60 | $32.24 | 390,100 | — | — |
| 2001-03-30 | $19.63 | $32.29 | 315,600 | — | — |
| 2001-03-29 | $19.70 | $32.41 | 282,000 | — | — |
| 2001-03-28 | $19.43 | $31.96 | 464,300 | — | — |
| 2001-03-27 | $20.17 | $33.18 | 437,900 | — | — |
| 2001-03-26 | $20.05 | $32.98 | 282,800 | — | — |
| 2001-03-23 | $20.00 | $32.90 | 327,200 | — | — |
| 2001-03-22 | $19.89 | $32.72 | 684,100 | — | — |
| 2001-03-21 | $19.97 | $32.85 | 629,700 | — | — |
| 2001-03-20 | $20.85 | $34.30 | 628,700 | — | — |
| 2001-03-19 | $21.09 | $34.69 | 448,300 | — | — |
| 2001-03-16 | $20.81 | $34.23 | 908,600 | — | — |
| 2001-03-15 | $21.20 | $34.88 | 520,100 | — | — |
| 2001-03-14 | $21.10 | $34.71 | 489,800 | — | — |
| 2001-03-13 | $21.48 | $35.34 | 477,200 | — | — |
| 2001-03-12 | $22.23 | $36.57 | 274,700 | — | — |
| 2001-03-09 | $22.56 | $37.11 | 479,300 | — | — |
| 2001-03-08 | $22.85 | $37.59 | 548,800 | — | — |
| 2001-03-07 | $21.90 | $36.03 | 621,100 | — | — |
| 2001-03-06 | $22.25 | $36.60 | 317,600 | — | — |
| 2001-03-05 | $21.80 | $35.86 | 374,000 | — | — |
| 2001-03-02 | $21.60 | $35.53 | 377,700 | — | — |
| 2001-03-01 | $21.49 | $35.35 | 664,800 | — | — |
| 2001-02-28 | $21.29 | $35.02 | 502,600 | — | — |
| 2001-02-27 | $21.55 | $35.45 | 400,600 | — | — |
| 2001-02-26 | $21.17 | $34.83 | 453,800 | — | — |
| 2001-02-23 | $20.80 | $34.22 | 719,200 | — | — |
| 2001-02-22 | $20.55 | $33.81 | 472,300 | — | — |
| 2001-02-21 | $20.60 | $33.68 | 593,300 | — | — |
| 2001-02-20 | $20.86 | $34.11 | 368,500 | — | — |
| 2001-02-16 | $20.52 | $33.55 | 1,616,300 | — | — |
| 2001-02-15 | $20.51 | $33.54 | 212,600 | — | — |
| 2001-02-14 | $20.27 | $33.14 | 228,200 | — | — |
| 2001-02-13 | $20.34 | $33.26 | 478,100 | — | — |
| 2001-02-12 | $19.90 | $32.54 | 736,000 | — | — |
| 2001-02-09 | $20.51 | $33.54 | 717,000 | — | — |
| 2001-02-08 | $21.01 | $34.35 | 1,014,900 | — | — |
| 2001-02-07 | $20.73 | $33.90 | 521,600 | — | — |
| 2001-02-06 | $19.92 | $32.57 | 368,600 | — | — |
| 2001-02-05 | $19.47 | $31.84 | 457,400 | — | — |
| 2001-02-02 | $19.11 | $31.25 | 403,100 | — | — |
| 2001-02-01 | $19.20 | $31.39 | 416,500 | — | — |
| 2001-01-31 | $19.53 | $31.93 | 491,200 | — | — |
| 2001-01-30 | $19.21 | $31.41 | 444,700 | — | — |
| 2001-01-29 | $19.39 | $31.70 | 377,700 | — | — |
| 2001-01-26 | $18.81 | $30.76 | 687,200 | — | — |
| 2001-01-25 | $18.81 | $30.76 | 1,076,300 | — | — |
| 2001-01-24 | $19.31 | $31.58 | 206,700 | — | — |
| 2001-01-23 | $19.44 | $31.78 | 289,600 | — | — |
| 2001-01-22 | $19.63 | $32.09 | 457,900 | — | — |
| 2001-01-19 | $19.31 | $31.58 | 528,300 | — | — |
| 2001-01-18 | $18.94 | $30.96 | 691,200 | — | — |
| 2001-01-17 | $18.63 | $30.45 | 381,600 | — | — |
| 2001-01-16 | $18.13 | $29.64 | 678,800 | — | — |
| 2001-01-12 | $17.88 | $29.23 | 397,500 | — | — |
| 2001-01-11 | $17.38 | $28.41 | 374,200 | — | — |
| 2001-01-10 | $17.25 | $28.21 | 475,100 | — | — |
| 2001-01-09 | $17.81 | $29.12 | 423,000 | — | — |
| 2001-01-08 | $17.50 | $28.61 | 382,700 | — | — |
| 2001-01-05 | $17.88 | $29.23 | 426,000 | — | — |
| 2001-01-04 | $18.13 | $29.64 | 682,800 | — | — |
| 2001-01-03 | $17.94 | $29.33 | 1,030,100 | — | — |
| 2001-01-02 | $15.06 | $24.63 | 559,500 | — | — |