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
- 1996-01-03 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 | $22.10 | $22.52 | 138,900 | — | — |
| 2001-12-28 | $22.09 | $22.51 | 83,300 | — | — |
| 2001-12-27 | $22.16 | $22.58 | 164,100 | — | — |
| 2001-12-26 | $21.99 | $22.41 | 84,500 | — | — |
| 2001-12-24 | $22.18 | $22.60 | 127,000 | — | — |
| 2001-12-21 | $22.00 | $22.42 | 427,800 | — | — |
| 2001-12-20 | $21.90 | $22.31 | 108,900 | — | — |
| 2001-12-19 | $21.76 | $22.17 | 166,500 | — | — |
| 2001-12-18 | $22.30 | $22.72 | 98,300 | — | — |
| 2001-12-17 | $22.15 | $22.57 | 67,200 | — | — |
| 2001-12-14 | $21.26 | $21.66 | 112,800 | — | — |
| 2001-12-13 | $21.15 | $21.55 | 122,500 | — | — |
| 2001-12-12 | $21.85 | $22.26 | 102,300 | — | — |
| 2001-12-11 | $22.45 | $22.87 | 35,400 | — | — |
| 2001-12-10 | $22.36 | $22.78 | 75,900 | — | — |
| 2001-12-07 | $22.70 | $23.13 | 46,800 | — | — |
| 2001-12-06 | $22.75 | $23.18 | 118,700 | — | — |
| 2001-12-05 | $22.20 | $22.62 | 101,600 | — | — |
| 2001-12-04 | $21.29 | $21.69 | 98,400 | — | — |
| 2001-12-03 | $21.26 | $21.66 | 76,400 | — | — |
| 2001-11-30 | $20.61 | $21.00 | 132,800 | — | — |
| 2001-11-29 | $21.17 | $21.57 | 102,300 | — | — |
| 2001-11-28 | $20.30 | $20.68 | 75,200 | — | — |
| 2001-11-27 | $20.10 | $20.48 | 120,200 | — | — |
| 2001-11-26 | $20.65 | $21.04 | 96,400 | — | — |
| 2001-11-23 | $20.98 | $21.38 | 31,900 | — | — |
| 2001-11-21 | $20.29 | $20.67 | 53,200 | — | — |
| 2001-11-20 | $20.47 | $20.86 | 117,500 | — | — |
| 2001-11-19 | $20.82 | $21.21 | 69,800 | — | — |
| 2001-11-16 | $21.47 | $21.88 | 66,900 | — | — |
| 2001-11-15 | $20.48 | $20.87 | 48,000 | — | — |
| 2001-11-14 | $20.78 | $21.17 | 51,900 | — | — |
| 2001-11-13 | $20.50 | $20.89 | 125,100 | — | — |
| 2001-11-12 | $19.96 | $20.34 | 37,500 | — | — |
| 2001-11-09 | $20.29 | $20.67 | 40,800 | — | — |
| 2001-11-08 | $19.97 | $20.35 | 100,400 | — | — |
| 2001-11-07 | $19.97 | $20.35 | 91,400 | — | — |
| 2001-11-06 | $20.06 | $20.44 | 93,600 | — | — |
| 2001-11-05 | $19.24 | $19.60 | 121,500 | — | — |
| 2001-11-02 | $19.62 | $19.99 | 108,600 | — | — |
| 2001-11-01 | $19.99 | $20.37 | 165,600 | — | — |
| 2001-10-31 | $19.25 | $19.61 | 156,200 | — | — |
| 2001-10-30 | $19.70 | $20.07 | 80,000 | — | — |
| 2001-10-29 | $20.19 | $20.57 | 69,100 | — | — |
| 2001-10-26 | $20.99 | $21.39 | 89,700 | — | — |
| 2001-10-25 | $20.82 | $21.21 | 104,700 | — | — |
| 2001-10-24 | $20.36 | $20.75 | 109,100 | — | — |
| 2001-10-23 | $20.59 | $20.98 | 45,200 | — | — |
| 2001-10-22 | $20.66 | $21.05 | 74,700 | — | — |
| 2001-10-19 | $20.48 | $20.87 | 100,900 | — | — |
| 2001-10-18 | $20.41 | $20.80 | 93,800 | — | — |
| 2001-10-17 | $20.20 | $20.58 | 112,900 | — | — |
| 2001-10-16 | $20.46 | $20.85 | 75,400 | — | — |
| 2001-10-15 | $19.80 | $20.17 | 112,400 | — | — |
| 2001-10-12 | $19.89 | $20.27 | 132,900 | — | — |
| 2001-10-11 | $19.98 | $20.36 | 246,100 | — | — |
| 2001-10-10 | $19.63 | $20.00 | 311,900 | — | — |
| 2001-10-09 | $18.10 | $18.44 | 77,400 | — | — |
| 2001-10-08 | $18.05 | $18.39 | 128,500 | — | — |
| 2001-10-05 | $18.55 | $18.90 | 122,100 | — | — |
| 2001-10-04 | $18.81 | $19.17 | 115,000 | — | — |
| 2001-10-03 | $18.50 | $18.85 | 81,100 | — | — |
| 2001-10-02 | $18.49 | $18.84 | 169,000 | — | — |
| 2001-10-01 | $18.37 | $18.72 | 187,300 | — | — |
| 2001-09-28 | $18.10 | $18.44 | 229,300 | — | — |
| 2001-09-27 | $18.25 | $18.60 | 84,500 | — | — |
| 2001-09-26 | $17.53 | $17.86 | 104,700 | — | — |
| 2001-09-25 | $18.68 | $19.03 | 163,300 | — | — |
| 2001-09-24 | $18.21 | $18.55 | 202,500 | — | — |
| 2001-09-21 | $16.88 | $17.20 | 201,500 | — | — |
| 2001-09-20 | $17.65 | $17.98 | 242,200 | — | — |
| 2001-09-19 | $18.94 | $19.30 | 187,900 | — | — |
| 2001-09-18 | $19.95 | $20.33 | 259,200 | — | — |
| 2001-09-17 | $19.96 | $20.34 | 337,800 | — | — |
| 2001-09-10 | $20.40 | $20.79 | 203,200 | — | — |
| 2001-09-07 | $21.28 | $21.68 | 118,900 | — | — |
| 2001-09-06 | $21.90 | $22.31 | 153,100 | — | — |
| 2001-09-05 | $22.30 | $22.72 | 179,600 | — | — |
| 2001-09-04 | $21.54 | $21.95 | 151,400 | — | — |
| 2001-08-31 | $22.06 | $22.48 | 168,900 | — | — |
| 2001-08-30 | $21.68 | $22.09 | 96,900 | — | — |
| 2001-08-29 | $21.95 | $22.37 | 224,200 | — | — |
| 2001-08-28 | $21.89 | $22.30 | 129,000 | — | — |
| 2001-08-27 | $21.89 | $22.30 | 118,000 | — | — |
| 2001-08-24 | $22.30 | $22.72 | 167,600 | — | — |
| 2001-08-23 | $21.57 | $21.98 | 82,900 | — | — |
| 2001-08-22 | $21.90 | $22.31 | 91,000 | — | — |
| 2001-08-21 | $22.00 | $22.42 | 99,800 | — | — |
| 2001-08-20 | $22.14 | $22.56 | 133,900 | — | — |
| 2001-08-17 | $22.09 | $22.51 | 197,500 | — | — |
| 2001-08-16 | $21.94 | $22.35 | 155,600 | — | — |
| 2001-08-15 | $21.58 | $21.99 | 84,900 | — | — |
| 2001-08-14 | $21.50 | $21.91 | 117,400 | — | — |
| 2001-08-13 | $21.63 | $22.04 | 70,100 | — | — |
| 2001-08-10 | $21.65 | $22.03 | 96,300 | — | — |
| 2001-08-09 | $21.67 | $22.05 | 141,600 | — | — |
| 2001-08-08 | $21.20 | $21.58 | 65,300 | — | — |
| 2001-08-07 | $21.57 | $21.95 | 153,100 | — | — |
| 2001-08-06 | $21.70 | $22.08 | 159,900 | — | — |
| 2001-08-03 | $21.90 | $22.29 | 379,800 | — | — |
| 2001-08-02 | $22.61 | $23.01 | 85,500 | — | — |
| 2001-08-01 | $22.70 | $23.10 | 244,600 | — | — |
| 2001-07-31 | $22.05 | $22.44 | 295,900 | — | — |
| 2001-07-30 | $21.86 | $22.25 | 147,600 | — | — |
| 2001-07-27 | $21.85 | $22.24 | 58,900 | — | — |
| 2001-07-26 | $21.50 | $21.88 | 199,700 | — | — |
| 2001-07-25 | $21.65 | $22.03 | 338,300 | — | — |
| 2001-07-24 | $21.36 | $21.74 | 165,300 | — | — |
| 2001-07-23 | $21.51 | $21.89 | 162,500 | — | — |
| 2001-07-20 | $21.80 | $22.19 | 81,500 | — | — |
| 2001-07-19 | $21.77 | $22.16 | 71,500 | — | — |
| 2001-07-18 | $21.72 | $22.11 | 88,200 | — | — |
| 2001-07-17 | $21.68 | $22.06 | 77,000 | — | — |
| 2001-07-16 | $21.76 | $22.15 | 94,800 | — | — |
| 2001-07-13 | $21.78 | $22.17 | 97,100 | — | — |
| 2001-07-12 | $21.81 | $22.20 | 107,300 | — | — |
| 2001-07-11 | $21.20 | $21.58 | 259,900 | — | — |
| 2001-07-10 | $21.38 | $21.76 | 210,100 | — | — |
| 2001-07-09 | $21.41 | $21.79 | 135,500 | — | — |
| 2001-07-06 | $21.38 | $21.76 | 91,800 | — | — |
| 2001-07-05 | $21.93 | $22.32 | 179,000 | — | — |
| 2001-07-03 | $21.51 | $21.89 | 113,600 | — | — |
| 2001-07-02 | $21.44 | $21.82 | 152,200 | — | — |
| 2001-06-29 | $22.29 | $22.69 | 269,000 | — | — |
| 2001-06-28 | $21.95 | $22.34 | 145,000 | — | — |
| 2001-06-27 | $21.75 | $22.14 | 108,700 | — | — |
| 2001-06-26 | $21.30 | $21.68 | 161,400 | — | — |
| 2001-06-25 | $20.92 | $21.29 | 104,700 | — | — |
| 2001-06-22 | $20.68 | $21.05 | 291,300 | — | — |
| 2001-06-21 | $21.80 | $22.19 | 108,000 | — | — |
| 2001-06-20 | $22.40 | $22.80 | 138,300 | — | — |
| 2001-06-19 | $22.10 | $22.49 | 169,200 | — | — |
| 2001-06-18 | $22.60 | $23.00 | 143,900 | — | — |
| 2001-06-15 | $23.22 | $23.63 | 272,700 | — | — |
| 2001-06-14 | $23.23 | $23.64 | 149,800 | — | — |
| 2001-06-13 | $24.14 | $24.57 | 57,700 | — | — |
| 2001-06-12 | $24.20 | $24.63 | 205,600 | — | — |
| 2001-06-11 | $24.55 | $24.99 | 138,700 | — | — |
| 2001-06-08 | $24.01 | $24.44 | 60,600 | — | — |
| 2001-06-07 | $24.06 | $24.49 | 68,200 | — | — |
| 2001-06-06 | $23.96 | $24.38 | 151,900 | — | — |
| 2001-06-05 | $24.69 | $25.13 | 101,300 | — | — |
| 2001-06-04 | $25.20 | $25.65 | 208,600 | — | — |
| 2001-06-01 | $24.40 | $24.83 | 123,000 | — | — |
| 2001-05-31 | $23.50 | $23.92 | 187,300 | — | — |
| 2001-05-30 | $23.28 | $23.69 | 120,900 | — | — |
| 2001-05-29 | $23.85 | $24.27 | 113,700 | — | — |
| 2001-05-25 | $24.61 | $25.05 | 89,500 | — | — |
| 2001-05-24 | $24.30 | $24.73 | 154,700 | — | — |
| 2001-05-23 | $24.00 | $24.43 | 151,900 | — | — |
| 2001-05-22 | $24.58 | $25.02 | 105,400 | — | — |
| 2001-05-21 | $25.04 | $25.48 | 178,700 | — | — |
| 2001-05-18 | $23.80 | $24.22 | 152,900 | — | — |
| 2001-05-17 | $23.45 | $23.87 | 397,600 | — | — |
| 2001-05-16 | $21.39 | $21.77 | 86,200 | — | — |
| 2001-05-15 | $21.30 | $21.68 | 70,200 | — | — |
| 2001-05-14 | $20.79 | $21.16 | 63,000 | — | — |
| 2001-05-11 | $20.82 | $21.19 | 47,700 | — | — |
| 2001-05-10 | $21.02 | $21.37 | 84,200 | — | — |
| 2001-05-09 | $20.80 | $21.14 | 48,100 | — | — |
| 2001-05-08 | $21.05 | $21.40 | 112,000 | — | — |
| 2001-05-07 | $20.90 | $21.25 | 83,400 | — | — |
| 2001-05-04 | $21.70 | $22.06 | 105,400 | — | — |
| 2001-05-03 | $21.13 | $21.48 | 88,800 | — | — |
| 2001-05-02 | $21.40 | $21.75 | 220,200 | — | — |
| 2001-05-01 | $21.44 | $21.79 | 94,000 | — | — |
| 2001-04-30 | $21.30 | $21.65 | 206,900 | — | — |
| 2001-04-27 | $21.37 | $21.72 | 247,700 | — | — |
| 2001-04-26 | $20.40 | $20.74 | 149,900 | — | — |
| 2001-04-25 | $19.85 | $20.18 | 145,000 | — | — |
| 2001-04-24 | $19.58 | $19.90 | 115,300 | — | — |
| 2001-04-23 | $19.35 | $19.67 | 167,900 | — | — |
| 2001-04-20 | $19.85 | $20.18 | 177,800 | — | — |
| 2001-04-19 | $20.70 | $21.04 | 247,700 | — | — |
| 2001-04-18 | $20.70 | $21.04 | 207,100 | — | — |
| 2001-04-17 | $20.67 | $21.01 | 473,000 | — | — |
| 2001-04-16 | $20.92 | $21.27 | 182,400 | — | — |
| 2001-04-12 | $21.26 | $21.61 | 122,500 | — | — |
| 2001-04-11 | $20.85 | $21.19 | 502,700 | — | — |
| 2001-04-10 | $21.71 | $22.07 | 130,600 | — | — |
| 2001-04-09 | $21.25 | $21.60 | 462,800 | — | — |
| 2001-04-06 | $20.84 | $21.18 | 360,100 | — | — |
| 2001-04-05 | $22.00 | $22.36 | 294,300 | — | — |
| 2001-04-04 | $21.33 | $21.68 | 174,600 | — | — |
| 2001-04-03 | $21.00 | $21.35 | 303,500 | — | — |
| 2001-04-02 | $21.40 | $21.75 | 387,000 | — | — |
| 2001-03-30 | $21.70 | $22.06 | 416,100 | — | — |
| 2001-03-29 | $20.68 | $21.02 | 215,900 | — | — |
| 2001-03-28 | $20.21 | $20.54 | 101,000 | — | — |
| 2001-03-27 | $20.40 | $20.74 | 314,200 | — | — |
| 2001-03-26 | $20.73 | $21.07 | 115,900 | — | — |
| 2001-03-23 | $20.50 | $20.84 | 178,300 | — | — |
| 2001-03-22 | $20.20 | $20.53 | 192,700 | — | — |
| 2001-03-21 | $20.40 | $20.74 | 126,700 | — | — |
| 2001-03-20 | $20.50 | $20.84 | 258,800 | — | — |
| 2001-03-19 | $20.45 | $20.79 | 215,000 | — | — |
| 2001-03-16 | $20.41 | $20.75 | 322,300 | — | — |
| 2001-03-15 | $20.01 | $20.34 | 175,900 | — | — |
| 2001-03-14 | $19.80 | $20.13 | 80,600 | — | — |
| 2001-03-13 | $20.44 | $20.78 | 86,100 | — | — |
| 2001-03-12 | $20.27 | $20.60 | 129,500 | — | — |
| 2001-03-09 | $21.01 | $21.36 | 182,900 | — | — |
| 2001-03-08 | $21.05 | $21.40 | 116,100 | — | — |
| 2001-03-07 | $21.20 | $21.55 | 163,800 | — | — |
| 2001-03-06 | $20.90 | $21.25 | 125,300 | — | — |
| 2001-03-05 | $20.30 | $20.64 | 87,400 | — | — |
| 2001-03-02 | $20.35 | $20.69 | 130,500 | — | — |
| 2001-03-01 | $19.80 | $20.13 | 146,900 | — | — |
| 2001-02-28 | $19.85 | $20.18 | 121,000 | — | — |
| 2001-02-27 | $19.41 | $19.73 | 141,500 | — | — |
| 2001-02-26 | $19.50 | $19.82 | 81,500 | — | — |
| 2001-02-23 | $19.24 | $19.56 | 220,100 | — | — |
| 2001-02-22 | $18.95 | $19.26 | 94,800 | — | — |
| 2001-02-21 | $18.93 | $19.24 | 187,500 | — | — |
| 2001-02-20 | $18.75 | $19.06 | 113,700 | — | — |
| 2001-02-16 | $19.11 | $19.43 | 733,100 | — | — |
| 2001-02-15 | $19.37 | $19.69 | 157,200 | — | — |
| 2001-02-14 | $19.18 | $19.47 | 507,900 | — | — |
| 2001-02-13 | $19.15 | $19.44 | 100,300 | — | — |
| 2001-02-12 | $19.20 | $19.49 | 169,100 | — | — |
| 2001-02-09 | $18.96 | $19.25 | 232,500 | — | — |
| 2001-02-08 | $18.55 | $18.83 | 185,400 | — | — |
| 2001-02-07 | $18.85 | $19.14 | 264,400 | — | — |
| 2001-02-06 | $18.48 | $18.76 | 205,300 | — | — |
| 2001-02-05 | $18.26 | $18.54 | 296,400 | — | — |
| 2001-02-02 | $17.89 | $18.16 | 479,200 | — | — |
| 2001-02-01 | $18.40 | $18.68 | 585,600 | — | — |
| 2001-01-31 | $20.81 | $21.13 | 256,500 | — | — |
| 2001-01-30 | $20.99 | $21.31 | 79,600 | — | — |
| 2001-01-29 | $20.87 | $21.19 | 103,700 | — | — |
| 2001-01-26 | $20.69 | $21.00 | 94,600 | — | — |
| 2001-01-25 | $20.88 | $21.19 | 115,000 | — | — |
| 2001-01-24 | $21.88 | $22.21 | 175,000 | — | — |
| 2001-01-23 | $21.25 | $21.57 | 232,800 | — | — |
| 2001-01-22 | $20.88 | $21.19 | 175,000 | — | — |
| 2001-01-19 | $21.19 | $21.51 | 110,000 | — | — |
| 2001-01-18 | $21.19 | $21.51 | 153,200 | — | — |
| 2001-01-17 | $21.38 | $21.70 | 168,900 | — | — |
| 2001-01-16 | $21.38 | $21.70 | 146,500 | — | — |
| 2001-01-12 | $20.25 | $20.56 | 210,100 | — | — |
| 2001-01-11 | $20.13 | $20.43 | 147,900 | — | — |
| 2001-01-10 | $20.06 | $20.37 | 137,200 | — | — |
| 2001-01-09 | $19.75 | $20.05 | 117,800 | — | — |
| 2001-01-08 | $19.38 | $19.67 | 139,300 | — | — |
| 2001-01-05 | $19.50 | $19.80 | 93,100 | — | — |
| 2001-01-04 | $20.00 | $20.30 | 243,900 | — | — |
| 2001-01-03 | $20.13 | $20.43 | 184,300 | — | — |
| 2001-01-02 | $19.56 | $19.86 | 177,100 | — | — |