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
- 1994-10-27 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 | $22.73 | $32.15 | 29,100 | — | — |
| 2001-12-28 | $23.05 | $32.60 | 43,100 | — | — |
| 2001-12-27 | $23.15 | $32.74 | 53,700 | — | — |
| 2001-12-26 | $22.61 | $31.98 | 10,000 | — | — |
| 2001-12-24 | $22.59 | $31.95 | 29,500 | — | — |
| 2001-12-21 | $22.50 | $31.83 | 48,900 | — | — |
| 2001-12-20 | $22.89 | $32.38 | 39,300 | — | — |
| 2001-12-19 | $23.65 | $33.45 | 41,800 | — | — |
| 2001-12-18 | $23.84 | $33.72 | 73,200 | — | — |
| 2001-12-17 | $23.67 | $33.48 | 61,200 | — | — |
| 2001-12-14 | $23.13 | $32.72 | 44,800 | — | — |
| 2001-12-13 | $23.24 | $32.87 | 94,200 | — | — |
| 2001-12-12 | $22.98 | $32.50 | 14,600 | — | — |
| 2001-12-11 | $22.46 | $31.77 | 43,300 | — | — |
| 2001-12-10 | $22.65 | $32.04 | 80,800 | — | — |
| 2001-12-07 | $22.60 | $31.97 | 65,700 | — | — |
| 2001-12-06 | $22.17 | $31.36 | 41,700 | — | — |
| 2001-12-05 | $22.32 | $31.57 | 26,100 | — | — |
| 2001-12-04 | $21.85 | $30.91 | 36,400 | — | — |
| 2001-12-03 | $21.40 | $30.27 | 41,300 | — | — |
| 2001-11-30 | $21.95 | $31.05 | 31,300 | — | — |
| 2001-11-29 | $21.96 | $31.06 | 75,100 | — | — |
| 2001-11-28 | $22.07 | $31.22 | 44,000 | — | — |
| 2001-11-27 | $23.14 | $32.73 | 35,700 | — | — |
| 2001-11-26 | $22.72 | $32.14 | 22,000 | — | — |
| 2001-11-23 | $22.52 | $31.85 | 12,100 | — | — |
| 2001-11-21 | $22.23 | $31.44 | 33,200 | — | — |
| 2001-11-20 | $22.61 | $31.98 | 44,000 | — | — |
| 2001-11-19 | $22.86 | $32.33 | 19,900 | — | — |
| 2001-11-16 | $22.89 | $32.38 | 39,200 | — | — |
| 2001-11-15 | $22.99 | $32.52 | 34,400 | — | — |
| 2001-11-14 | $22.93 | $32.43 | 51,600 | — | — |
| 2001-11-13 | $22.67 | $32.07 | 39,700 | — | — |
| 2001-11-12 | $22.27 | $31.50 | 32,500 | — | — |
| 2001-11-09 | $22.23 | $31.44 | 29,200 | — | — |
| 2001-11-08 | $21.95 | $31.05 | 25,800 | — | — |
| 2001-11-07 | $21.90 | $30.98 | 29,600 | — | — |
| 2001-11-06 | $22.28 | $31.51 | 37,100 | — | — |
| 2001-11-05 | $22.01 | $31.13 | 14,100 | — | — |
| 2001-11-02 | $21.65 | $30.62 | 35,300 | — | — |
| 2001-11-01 | $21.49 | $30.40 | 67,100 | — | — |
| 2001-10-31 | $21.37 | $30.23 | 55,000 | — | — |
| 2001-10-30 | $20.96 | $29.25 | 68,800 | — | — |
| 2001-10-29 | $20.87 | $29.13 | 106,100 | — | — |
| 2001-10-26 | $22.08 | $30.81 | 63,000 | — | — |
| 2001-10-25 | $22.26 | $31.07 | 52,300 | — | — |
| 2001-10-24 | $22.25 | $31.05 | 82,500 | — | — |
| 2001-10-23 | $22.50 | $31.40 | 51,100 | — | — |
| 2001-10-22 | $22.48 | $31.37 | 46,700 | — | — |
| 2001-10-19 | $23.50 | $32.80 | 22,800 | — | — |
| 2001-10-18 | $23.20 | $32.38 | 35,900 | — | — |
| 2001-10-17 | $23.59 | $32.92 | 70,000 | — | — |
| 2001-10-16 | $23.55 | $32.87 | 21,600 | — | — |
| 2001-10-15 | $23.84 | $33.27 | 29,500 | — | — |
| 2001-10-12 | $23.78 | $33.19 | 31,100 | — | — |
| 2001-10-11 | $23.96 | $33.44 | 20,800 | — | — |
| 2001-10-10 | $24.00 | $33.49 | 26,600 | — | — |
| 2001-10-09 | $24.09 | $33.62 | 34,800 | — | — |
| 2001-10-08 | $23.95 | $33.42 | 23,500 | — | — |
| 2001-10-05 | $24.27 | $33.87 | 38,400 | — | — |
| 2001-10-04 | $24.57 | $34.29 | 35,500 | — | — |
| 2001-10-03 | $24.79 | $34.60 | 52,100 | — | — |
| 2001-10-02 | $24.98 | $34.86 | 26,100 | — | — |
| 2001-10-01 | $25.11 | $35.04 | 34,600 | — | — |
| 2001-09-28 | $24.85 | $34.68 | 32,900 | — | — |
| 2001-09-27 | $24.44 | $34.11 | 22,600 | — | — |
| 2001-09-26 | $24.36 | $34.00 | 22,700 | — | — |
| 2001-09-25 | $24.60 | $34.33 | 38,700 | — | — |
| 2001-09-24 | $24.25 | $33.84 | 93,000 | — | — |
| 2001-09-21 | $23.00 | $32.10 | 84,800 | — | — |
| 2001-09-20 | $24.18 | $33.74 | 55,800 | — | — |
| 2001-09-19 | $25.13 | $35.07 | 47,300 | — | — |
| 2001-09-18 | $25.62 | $35.75 | 33,000 | — | — |
| 2001-09-17 | $26.12 | $36.45 | 78,000 | — | — |
| 2001-09-10 | $27.03 | $37.72 | 32,700 | — | — |
| 2001-09-07 | $26.53 | $37.02 | 33,400 | — | — |
| 2001-09-06 | $27.29 | $38.09 | 21,200 | — | — |
| 2001-09-05 | $27.04 | $37.74 | 29,300 | — | — |
| 2001-09-04 | $26.93 | $37.58 | 38,600 | — | — |
| 2001-08-31 | $26.92 | $37.57 | 41,300 | — | — |
| 2001-08-30 | $27.00 | $37.68 | 27,300 | — | — |
| 2001-08-29 | $27.06 | $37.76 | 88,700 | — | — |
| 2001-08-28 | $27.61 | $38.53 | 81,700 | — | — |
| 2001-08-27 | $27.68 | $38.63 | 57,600 | — | — |
| 2001-08-24 | $27.48 | $38.35 | 28,000 | — | — |
| 2001-08-23 | $27.37 | $38.20 | 29,400 | — | — |
| 2001-08-22 | $27.48 | $38.35 | 31,200 | — | — |
| 2001-08-21 | $26.89 | $37.53 | 14,700 | — | — |
| 2001-08-20 | $27.08 | $37.79 | 34,000 | — | — |
| 2001-08-17 | $26.40 | $36.84 | 12,500 | — | — |
| 2001-08-16 | $27.05 | $37.75 | 20,100 | — | — |
| 2001-08-15 | $27.29 | $38.09 | 30,700 | — | — |
| 2001-08-14 | $27.37 | $38.20 | 24,600 | — | — |
| 2001-08-13 | $27.04 | $37.74 | 25,600 | — | — |
| 2001-08-10 | $26.82 | $37.43 | 84,400 | — | — |
| 2001-08-09 | $26.97 | $37.64 | 9,700 | — | — |
| 2001-08-08 | $26.47 | $36.94 | 21,400 | — | — |
| 2001-08-07 | $26.69 | $37.25 | 23,000 | — | — |
| 2001-08-06 | $26.44 | $36.90 | 7,800 | — | — |
| 2001-08-03 | $26.36 | $36.79 | 10,800 | — | — |
| 2001-08-02 | $26.48 | $36.95 | 32,200 | — | — |
| 2001-08-01 | $26.37 | $36.80 | 39,600 | — | — |
| 2001-07-31 | $26.61 | $36.75 | 49,100 | — | — |
| 2001-07-30 | $26.73 | $36.91 | 18,300 | — | — |
| 2001-07-27 | $27.03 | $37.33 | 29,500 | — | — |
| 2001-07-26 | $26.41 | $36.47 | 28,200 | — | — |
| 2001-07-25 | $26.54 | $36.65 | 33,800 | — | — |
| 2001-07-24 | $26.56 | $36.68 | 25,200 | — | — |
| 2001-07-23 | $26.35 | $36.39 | 19,900 | — | — |
| 2001-07-20 | $26.28 | $36.29 | 17,800 | — | — |
| 2001-07-19 | $26.33 | $36.36 | 14,400 | — | — |
| 2001-07-18 | $26.83 | $37.05 | 17,000 | — | — |
| 2001-07-17 | $27.21 | $37.57 | 14,800 | — | — |
| 2001-07-16 | $26.59 | $36.72 | 13,400 | — | — |
| 2001-07-13 | $26.64 | $36.79 | 30,200 | — | — |
| 2001-07-12 | $26.16 | $36.12 | 36,300 | — | — |
| 2001-07-11 | $25.75 | $35.56 | 22,700 | — | — |
| 2001-07-10 | $25.78 | $35.60 | 22,800 | — | — |
| 2001-07-09 | $25.69 | $35.48 | 27,200 | — | — |
| 2001-07-06 | $24.85 | $34.32 | 28,400 | — | — |
| 2001-07-05 | $25.21 | $34.81 | 15,400 | — | — |
| 2001-07-03 | $25.79 | $35.61 | 16,900 | — | — |
| 2001-07-02 | $25.77 | $35.59 | 20,000 | — | — |
| 2001-06-29 | $25.82 | $35.65 | 84,200 | — | — |
| 2001-06-28 | $25.58 | $35.32 | 30,800 | — | — |
| 2001-06-27 | $25.51 | $35.23 | 43,300 | — | — |
| 2001-06-26 | $26.37 | $36.41 | 9,700 | — | — |
| 2001-06-25 | $26.78 | $36.98 | 116,900 | — | — |
| 2001-06-22 | $26.76 | $36.95 | 25,400 | — | — |
| 2001-06-21 | $26.69 | $36.86 | 44,500 | — | — |
| 2001-06-20 | $26.59 | $36.72 | 31,900 | — | — |
| 2001-06-19 | $26.76 | $36.95 | 11,100 | — | — |
| 2001-06-18 | $26.68 | $36.84 | 23,300 | — | — |
| 2001-06-15 | $26.47 | $36.55 | 30,300 | — | — |
| 2001-06-14 | $27.38 | $37.81 | 10,900 | — | — |
| 2001-06-13 | $27.93 | $38.57 | 75,900 | — | — |
| 2001-06-12 | $27.43 | $37.88 | 63,800 | — | — |
| 2001-06-11 | $28.00 | $38.66 | 85,100 | — | — |
| 2001-06-08 | $28.05 | $38.73 | 80,000 | — | — |
| 2001-06-07 | $27.79 | $38.37 | 72,200 | — | — |
| 2001-06-06 | $27.13 | $37.46 | 28,400 | — | — |
| 2001-06-05 | $26.78 | $36.98 | 35,400 | — | — |
| 2001-06-04 | $26.97 | $37.24 | 45,300 | — | — |
| 2001-06-01 | $26.66 | $36.81 | 101,000 | — | — |
| 2001-05-31 | $25.31 | $34.95 | 56,700 | — | — |
| 2001-05-30 | $23.85 | $32.93 | 27,700 | — | — |
| 2001-05-29 | $24.22 | $33.45 | 12,600 | — | — |
| 2001-05-25 | $24.66 | $34.05 | 17,200 | — | — |
| 2001-05-24 | $24.60 | $33.97 | 25,600 | — | — |
| 2001-05-23 | $24.47 | $33.79 | 45,300 | — | — |
| 2001-05-22 | $24.66 | $34.05 | 85,100 | — | — |
| 2001-05-21 | $24.81 | $34.26 | 22,300 | — | — |
| 2001-05-18 | $25.00 | $34.52 | 17,200 | — | — |
| 2001-05-17 | $24.78 | $34.22 | 26,400 | — | — |
| 2001-05-16 | $24.80 | $34.25 | 30,400 | — | — |
| 2001-05-15 | $24.58 | $33.94 | 25,300 | — | — |
| 2001-05-14 | $24.37 | $33.65 | 26,000 | — | — |
| 2001-05-11 | $24.05 | $33.21 | 48,400 | — | — |
| 2001-05-10 | $24.58 | $33.94 | 19,900 | — | — |
| 2001-05-09 | $24.23 | $33.46 | 33,200 | — | — |
| 2001-05-08 | $23.70 | $32.73 | 57,200 | — | — |
| 2001-05-07 | $23.30 | $32.17 | 28,000 | — | — |
| 2001-05-04 | $22.92 | $31.65 | 30,700 | — | — |
| 2001-05-03 | $22.58 | $31.18 | 50,200 | — | — |
| 2001-05-02 | $22.90 | $31.62 | 32,500 | — | — |
| 2001-05-01 | $22.99 | $31.36 | 28,600 | — | — |
| 2001-04-30 | $22.83 | $31.14 | 48,000 | — | — |
| 2001-04-27 | $23.05 | $31.44 | 36,100 | — | — |
| 2001-04-26 | $22.72 | $30.99 | 44,100 | — | — |
| 2001-04-25 | $22.86 | $31.18 | 32,400 | — | — |
| 2001-04-24 | $23.35 | $31.85 | 20,700 | — | — |
| 2001-04-23 | $23.81 | $32.48 | 24,600 | — | — |
| 2001-04-20 | $23.97 | $32.70 | 20,700 | — | — |
| 2001-04-19 | $23.78 | $32.44 | 36,400 | — | — |
| 2001-04-18 | $23.99 | $32.72 | 83,900 | — | — |
| 2001-04-17 | $23.55 | $32.12 | 53,700 | — | — |
| 2001-04-16 | $24.02 | $32.76 | 25,300 | — | — |
| 2001-04-12 | $23.90 | $32.60 | 77,900 | — | — |
| 2001-04-11 | $24.04 | $32.79 | 50,700 | — | — |
| 2001-04-10 | $24.72 | $33.72 | 29,000 | — | — |
| 2001-04-09 | $24.63 | $33.60 | 27,700 | — | — |
| 2001-04-06 | $24.48 | $33.39 | 54,700 | — | — |
| 2001-04-05 | $24.67 | $33.65 | 62,700 | — | — |
| 2001-04-04 | $24.28 | $33.12 | 48,800 | — | — |
| 2001-04-03 | $24.36 | $33.23 | 25,800 | — | — |
| 2001-04-02 | $25.13 | $34.28 | 45,700 | — | — |
| 2001-03-30 | $25.13 | $34.28 | 52,500 | — | — |
| 2001-03-29 | $24.38 | $33.26 | 20,500 | — | — |
| 2001-03-28 | $24.77 | $33.79 | 79,900 | — | — |
| 2001-03-27 | $25.16 | $34.32 | 67,500 | — | — |
| 2001-03-26 | $25.55 | $34.85 | 104,000 | — | — |
| 2001-03-23 | $24.10 | $32.87 | 75,900 | — | — |
| 2001-03-22 | $23.35 | $31.85 | 112,800 | — | — |
| 2001-03-21 | $23.74 | $32.38 | 44,600 | — | — |
| 2001-03-20 | $24.34 | $33.20 | 58,500 | — | — |
| 2001-03-19 | $24.71 | $33.71 | 38,500 | — | — |
| 2001-03-16 | $24.25 | $33.08 | 55,500 | — | — |
| 2001-03-15 | $24.77 | $33.79 | 49,700 | — | — |
| 2001-03-14 | $24.63 | $33.59 | 57,600 | — | — |
| 2001-03-13 | $25.57 | $34.87 | 97,400 | — | — |
| 2001-03-12 | $24.66 | $33.64 | 64,800 | — | — |
| 2001-03-09 | $25.41 | $34.66 | 35,400 | — | — |
| 2001-03-08 | $25.75 | $35.13 | 84,800 | — | — |
| 2001-03-07 | $25.97 | $35.42 | 54,200 | — | — |
| 2001-03-06 | $25.43 | $34.69 | 222,200 | — | — |
| 2001-03-05 | $25.64 | $34.97 | 111,200 | — | — |
| 2001-03-02 | $24.76 | $33.78 | 129,800 | — | — |
| 2001-03-01 | $24.34 | $33.20 | 161,000 | — | — |
| 2001-02-28 | $24.95 | $34.03 | 437,000 | — | — |
| 2001-02-27 | $25.67 | $35.02 | 221,400 | — | — |
| 2001-02-26 | $26.83 | $36.59 | 110,400 | — | — |
| 2001-02-23 | $25.91 | $35.34 | 180,200 | — | — |
| 2001-02-22 | $26.53 | $36.18 | 245,200 | — | — |
| 2001-02-21 | $26.71 | $36.43 | 179,000 | — | — |
| 2001-02-20 | $27.50 | $37.51 | 175,800 | — | — |
| 2001-02-16 | $28.10 | $38.33 | 61,000 | — | — |
| 2001-02-15 | $28.32 | $38.63 | 78,400 | — | — |
| 2001-02-14 | $28.52 | $38.90 | 27,000 | — | — |
| 2001-02-13 | $28.74 | $39.20 | 100,000 | — | — |
| 2001-02-12 | $29.07 | $39.65 | 272,200 | — | — |
| 2001-02-09 | $28.72 | $39.17 | 62,000 | — | — |
| 2001-02-08 | $28.30 | $38.60 | 71,400 | — | — |
| 2001-02-07 | $28.60 | $39.01 | 115,000 | — | — |
| 2001-02-06 | $28.75 | $39.21 | 45,400 | — | — |
| 2001-02-05 | $28.74 | $39.20 | 157,800 | — | — |
| 2001-02-02 | $28.39 | $38.73 | 177,200 | — | — |
| 2001-02-01 | $27.65 | $37.72 | 57,800 | — | — |
| 2001-01-31 | $27.31 | $37.25 | 87,000 | — | — |
| 2001-01-30 | $27.63 | $37.31 | 70,800 | — | — |
| 2001-01-29 | $27.40 | $36.99 | 73,600 | — | — |
| 2001-01-26 | $26.88 | $36.29 | 218,400 | — | — |
| 2001-01-25 | $27.47 | $37.09 | 186,200 | — | — |
| 2001-01-24 | $27.13 | $36.63 | 87,200 | — | — |
| 2001-01-23 | $26.50 | $35.78 | 110,800 | — | — |
| 2001-01-22 | $26.31 | $35.53 | 175,400 | — | — |
| 2001-01-19 | $25.50 | $34.43 | 68,400 | — | — |
| 2001-01-18 | $24.78 | $33.46 | 37,600 | — | — |
| 2001-01-17 | $24.78 | $33.46 | 47,200 | — | — |
| 2001-01-16 | $25.00 | $33.76 | 43,400 | — | — |
| 2001-01-12 | $25.09 | $33.88 | 51,800 | — | — |
| 2001-01-11 | $25.19 | $34.01 | 78,000 | — | — |
| 2001-01-10 | $25.22 | $34.05 | 56,000 | — | — |
| 2001-01-09 | $25.38 | $34.26 | 62,000 | — | — |
| 2001-01-08 | $25.63 | $34.60 | 24,200 | — | — |
| 2001-01-05 | $26.03 | $35.15 | 134,200 | — | — |
| 2001-01-04 | $26.25 | $35.44 | 192,200 | — | — |
| 2001-01-03 | $26.13 | $35.28 | 97,400 | — | — |
| 2001-01-02 | $25.41 | $34.30 | 110,800 | — | — |