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
- 1980-03-17 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 | $25.89 | $42.57 | 319,800 | — | — |
| 2001-12-28 | $26.27 | $43.20 | 315,300 | — | — |
| 2001-12-27 | $25.68 | $42.23 | 150,300 | — | — |
| 2001-12-26 | $25.74 | $42.33 | 145,800 | — | — |
| 2001-12-24 | $25.64 | $42.16 | 109,900 | — | — |
| 2001-12-21 | $25.75 | $42.34 | 408,800 | — | — |
| 2001-12-20 | $25.67 | $42.21 | 294,000 | — | — |
| 2001-12-19 | $25.69 | $42.24 | 293,800 | — | — |
| 2001-12-18 | $25.49 | $41.92 | 270,700 | — | — |
| 2001-12-17 | $25.00 | $41.11 | 338,500 | — | — |
| 2001-12-14 | $24.83 | $40.83 | 326,900 | — | — |
| 2001-12-13 | $25.14 | $41.34 | 207,500 | — | — |
| 2001-12-12 | $25.49 | $41.92 | 117,300 | — | — |
| 2001-12-11 | $25.79 | $42.41 | 315,700 | — | — |
| 2001-12-10 | $26.36 | $43.35 | 388,200 | — | — |
| 2001-12-07 | $25.82 | $42.46 | 162,400 | — | — |
| 2001-12-06 | $26.23 | $43.13 | 402,000 | — | — |
| 2001-12-05 | $25.38 | $41.73 | 443,100 | — | — |
| 2001-12-04 | $25.35 | $41.69 | 259,600 | — | — |
| 2001-12-03 | $24.90 | $40.95 | 379,200 | — | — |
| 2001-11-30 | $25.20 | $41.44 | 457,100 | — | — |
| 2001-11-29 | $24.99 | $41.09 | 258,400 | — | — |
| 2001-11-28 | $24.65 | $40.53 | 199,600 | — | — |
| 2001-11-27 | $25.24 | $41.50 | 178,000 | — | — |
| 2001-11-26 | $25.15 | $41.36 | 219,400 | — | — |
| 2001-11-23 | $24.96 | $41.04 | 35,100 | — | — |
| 2001-11-21 | $24.54 | $40.35 | 151,500 | — | — |
| 2001-11-20 | $24.37 | $40.07 | 169,900 | — | — |
| 2001-11-19 | $24.55 | $40.07 | 413,300 | — | — |
| 2001-11-16 | $24.63 | $40.20 | 1,944,000 | — | — |
| 2001-11-15 | $24.50 | $39.99 | 1,188,100 | — | — |
| 2001-11-14 | $24.48 | $39.96 | 659,000 | — | — |
| 2001-11-13 | $24.54 | $40.06 | 317,100 | — | — |
| 2001-11-12 | $24.43 | $39.88 | 385,100 | — | — |
| 2001-11-09 | $24.44 | $39.89 | 1,248,900 | — | — |
| 2001-11-08 | $24.83 | $40.53 | 454,700 | — | — |
| 2001-11-07 | $24.46 | $39.93 | 458,800 | — | — |
| 2001-11-06 | $24.93 | $40.69 | 678,200 | — | — |
| 2001-11-05 | $24.22 | $39.54 | 242,400 | — | — |
| 2001-11-02 | $23.85 | $38.93 | 628,000 | — | — |
| 2001-11-01 | $23.70 | $38.69 | 622,100 | — | — |
| 2001-10-31 | $23.30 | $38.03 | 737,100 | — | — |
| 2001-10-30 | $23.09 | $37.69 | 593,200 | — | — |
| 2001-10-29 | $22.76 | $37.15 | 769,000 | — | — |
| 2001-10-26 | $22.82 | $37.25 | 424,300 | — | — |
| 2001-10-25 | $22.55 | $36.81 | 386,700 | — | — |
| 2001-10-24 | $21.88 | $35.72 | 372,900 | — | — |
| 2001-10-23 | $21.73 | $35.47 | 537,600 | — | — |
| 2001-10-22 | $21.25 | $34.69 | 978,600 | — | — |
| 2001-10-19 | $20.37 | $33.25 | 446,900 | — | — |
| 2001-10-18 | $20.77 | $33.90 | 627,800 | — | — |
| 2001-10-17 | $20.70 | $33.79 | 696,300 | — | — |
| 2001-10-16 | $20.61 | $33.64 | 282,900 | — | — |
| 2001-10-15 | $20.17 | $32.92 | 454,100 | — | — |
| 2001-10-12 | $20.32 | $33.17 | 599,900 | — | — |
| 2001-10-11 | $20.60 | $33.63 | 560,900 | — | — |
| 2001-10-10 | $20.15 | $32.89 | 473,300 | — | — |
| 2001-10-09 | $19.69 | $32.14 | 724,900 | — | — |
| 2001-10-08 | $20.05 | $32.73 | 800,900 | — | — |
| 2001-10-05 | $20.65 | $33.71 | 646,100 | — | — |
| 2001-10-04 | $21.97 | $35.86 | 416,700 | — | — |
| 2001-10-03 | $22.00 | $35.91 | 886,800 | — | — |
| 2001-10-02 | $22.20 | $36.24 | 448,600 | — | — |
| 2001-10-01 | $22.35 | $36.48 | 636,700 | — | — |
| 2001-09-28 | $23.37 | $38.15 | 546,000 | — | — |
| 2001-09-27 | $22.78 | $37.18 | 566,900 | — | — |
| 2001-09-26 | $21.78 | $35.55 | 634,500 | — | — |
| 2001-09-25 | $21.50 | $35.10 | 1,228,900 | — | — |
| 2001-09-24 | $21.60 | $35.26 | 607,700 | — | — |
| 2001-09-21 | $21.04 | $34.34 | 586,700 | — | — |
| 2001-09-20 | $21.70 | $35.42 | 628,200 | — | — |
| 2001-09-19 | $23.00 | $37.54 | 821,000 | — | — |
| 2001-09-18 | $23.52 | $38.39 | 342,600 | — | — |
| 2001-09-17 | $23.71 | $38.70 | 809,100 | — | — |
| 2001-09-10 | $25.55 | $41.71 | 297,400 | — | — |
| 2001-09-07 | $25.43 | $41.51 | 303,200 | — | — |
| 2001-09-06 | $25.99 | $42.42 | 248,800 | — | — |
| 2001-09-05 | $25.76 | $42.05 | 170,300 | — | — |
| 2001-09-04 | $26.43 | $43.14 | 202,300 | — | — |
| 2001-08-31 | $26.12 | $42.64 | 166,400 | — | — |
| 2001-08-30 | $25.95 | $42.36 | 127,000 | — | — |
| 2001-08-29 | $25.99 | $42.42 | 325,700 | — | — |
| 2001-08-28 | $26.15 | $42.69 | 231,700 | — | — |
| 2001-08-27 | $26.38 | $43.06 | 480,700 | — | — |
| 2001-08-24 | $26.81 | $43.76 | 166,700 | — | — |
| 2001-08-23 | $27.09 | $44.22 | 114,600 | — | — |
| 2001-08-22 | $27.37 | $44.68 | 256,500 | — | — |
| 2001-08-21 | $27.50 | $44.60 | 323,500 | — | — |
| 2001-08-20 | $27.76 | $45.02 | 189,100 | — | — |
| 2001-08-17 | $27.75 | $45.00 | 346,100 | — | — |
| 2001-08-16 | $27.88 | $45.21 | 338,000 | — | — |
| 2001-08-15 | $27.76 | $45.02 | 228,100 | — | — |
| 2001-08-14 | $27.77 | $45.03 | 143,400 | — | — |
| 2001-08-13 | $27.70 | $44.92 | 261,600 | — | — |
| 2001-08-10 | $27.18 | $44.08 | 394,600 | — | — |
| 2001-08-09 | $27.30 | $44.27 | 301,600 | — | — |
| 2001-08-08 | $27.33 | $44.32 | 289,600 | — | — |
| 2001-08-07 | $27.32 | $44.30 | 388,600 | — | — |
| 2001-08-06 | $27.37 | $44.38 | 540,000 | — | — |
| 2001-08-03 | $26.94 | $43.69 | 484,900 | — | — |
| 2001-08-02 | $26.50 | $42.97 | 236,300 | — | — |
| 2001-08-01 | $26.50 | $42.97 | 552,500 | — | — |
| 2001-07-31 | $26.50 | $42.97 | 330,900 | — | — |
| 2001-07-30 | $26.55 | $43.05 | 477,800 | — | — |
| 2001-07-27 | $25.85 | $41.92 | 507,400 | — | — |
| 2001-07-26 | $25.45 | $41.27 | 366,300 | — | — |
| 2001-07-25 | $25.19 | $40.85 | 460,900 | — | — |
| 2001-07-24 | $24.47 | $39.68 | 406,500 | — | — |
| 2001-07-23 | $24.90 | $40.38 | 1,237,700 | — | — |
| 2001-07-20 | $25.43 | $41.24 | 143,500 | — | — |
| 2001-07-19 | $25.48 | $41.32 | 243,000 | — | — |
| 2001-07-18 | $25.52 | $41.38 | 230,700 | — | — |
| 2001-07-17 | $24.80 | $40.22 | 178,800 | — | — |
| 2001-07-16 | $24.30 | $39.41 | 272,800 | — | — |
| 2001-07-13 | $24.26 | $39.34 | 355,600 | — | — |
| 2001-07-12 | $23.95 | $38.84 | 385,600 | — | — |
| 2001-07-11 | $23.75 | $38.51 | 729,100 | — | — |
| 2001-07-10 | $24.11 | $39.10 | 213,700 | — | — |
| 2001-07-09 | $24.50 | $39.73 | 297,300 | — | — |
| 2001-07-06 | $25.24 | $40.93 | 126,200 | — | — |
| 2001-07-05 | $25.86 | $41.94 | 198,400 | — | — |
| 2001-07-03 | $25.80 | $41.84 | 165,000 | — | — |
| 2001-07-02 | $25.74 | $41.74 | 314,500 | — | — |
| 2001-06-29 | $25.79 | $41.82 | 491,600 | — | — |
| 2001-06-28 | $25.57 | $41.47 | 336,800 | — | — |
| 2001-06-27 | $25.50 | $41.35 | 267,000 | — | — |
| 2001-06-26 | $24.98 | $40.51 | 250,700 | — | — |
| 2001-06-25 | $24.77 | $40.17 | 173,600 | — | — |
| 2001-06-22 | $25.24 | $40.93 | 238,600 | — | — |
| 2001-06-21 | $25.25 | $40.95 | 210,300 | — | — |
| 2001-06-20 | $24.98 | $40.51 | 253,700 | — | — |
| 2001-06-19 | $24.50 | $39.73 | 185,500 | — | — |
| 2001-06-18 | $23.95 | $38.84 | 174,300 | — | — |
| 2001-06-15 | $23.88 | $38.72 | 142,100 | — | — |
| 2001-06-14 | $23.92 | $38.79 | 176,300 | — | — |
| 2001-06-13 | $24.25 | $39.32 | 117,800 | — | — |
| 2001-06-12 | $24.00 | $38.92 | 450,700 | — | — |
| 2001-06-11 | $24.38 | $39.54 | 197,100 | — | — |
| 2001-06-08 | $24.76 | $40.15 | 237,600 | — | — |
| 2001-06-07 | $24.86 | $40.31 | 254,300 | — | — |
| 2001-06-06 | $25.52 | $41.38 | 259,100 | — | — |
| 2001-06-05 | $25.21 | $40.88 | 270,300 | — | — |
| 2001-06-04 | $24.90 | $40.38 | 100,100 | — | — |
| 2001-06-01 | $24.80 | $40.22 | 167,300 | — | — |
| 2001-05-31 | $24.67 | $40.01 | 98,500 | — | — |
| 2001-05-30 | $24.50 | $39.73 | 269,000 | — | — |
| 2001-05-29 | $24.47 | $39.68 | 242,900 | — | — |
| 2001-05-25 | $24.71 | $40.07 | 79,200 | — | — |
| 2001-05-24 | $24.95 | $40.46 | 186,600 | — | — |
| 2001-05-23 | $24.93 | $40.43 | 322,000 | — | — |
| 2001-05-22 | $25.05 | $40.33 | 194,400 | — | — |
| 2001-05-21 | $24.75 | $39.85 | 158,300 | — | — |
| 2001-05-18 | $24.31 | $39.14 | 560,300 | — | — |
| 2001-05-17 | $24.42 | $39.32 | 375,700 | — | — |
| 2001-05-16 | $24.31 | $39.14 | 319,800 | — | — |
| 2001-05-15 | $23.61 | $38.01 | 256,700 | — | — |
| 2001-05-14 | $23.63 | $38.04 | 85,100 | — | — |
| 2001-05-11 | $23.50 | $37.83 | 341,500 | — | — |
| 2001-05-10 | $23.49 | $37.82 | 233,900 | — | — |
| 2001-05-09 | $23.69 | $38.14 | 208,900 | — | — |
| 2001-05-08 | $23.68 | $38.12 | 361,900 | — | — |
| 2001-05-07 | $23.64 | $38.06 | 480,800 | — | — |
| 2001-05-04 | $23.48 | $37.80 | 341,800 | — | — |
| 2001-05-03 | $22.76 | $36.64 | 603,900 | — | — |
| 2001-05-02 | $22.75 | $36.63 | 875,300 | — | — |
| 2001-05-01 | $22.58 | $36.35 | 972,000 | — | — |
| 2001-04-30 | $22.40 | $36.06 | 264,200 | — | — |
| 2001-04-27 | $22.40 | $36.06 | 985,100 | — | — |
| 2001-04-26 | $22.15 | $35.66 | 849,900 | — | — |
| 2001-04-25 | $22.00 | $35.42 | 572,500 | — | — |
| 2001-04-24 | $21.99 | $35.40 | 601,700 | — | — |
| 2001-04-23 | $22.10 | $35.58 | 663,900 | — | — |
| 2001-04-20 | $21.16 | $34.07 | 277,000 | — | — |
| 2001-04-19 | $21.14 | $34.04 | 243,000 | — | — |
| 2001-04-18 | $20.74 | $33.39 | 334,400 | — | — |
| 2001-04-17 | $20.90 | $33.65 | 199,000 | — | — |
| 2001-04-16 | $21.01 | $33.83 | 348,100 | — | — |
| 2001-04-12 | $21.04 | $33.87 | 422,100 | — | — |
| 2001-04-11 | $20.94 | $33.71 | 182,700 | — | — |
| 2001-04-10 | $20.99 | $33.79 | 270,500 | — | — |
| 2001-04-09 | $20.77 | $33.44 | 281,200 | — | — |
| 2001-04-06 | $20.49 | $32.99 | 433,100 | — | — |
| 2001-04-05 | $20.12 | $32.39 | 458,100 | — | — |
| 2001-04-04 | $19.80 | $31.88 | 302,700 | — | — |
| 2001-04-03 | $19.95 | $32.12 | 227,500 | — | — |
| 2001-04-02 | $20.16 | $32.46 | 440,800 | — | — |
| 2001-03-30 | $19.00 | $30.59 | 465,400 | — | — |
| 2001-03-29 | $19.85 | $31.96 | 279,500 | — | — |
| 2001-03-28 | $19.94 | $32.10 | 221,300 | — | — |
| 2001-03-27 | $20.24 | $32.59 | 352,900 | — | — |
| 2001-03-26 | $20.36 | $32.78 | 374,500 | — | — |
| 2001-03-23 | $19.59 | $31.54 | 297,400 | — | — |
| 2001-03-22 | $18.80 | $30.27 | 570,600 | — | — |
| 2001-03-21 | $18.90 | $30.43 | 414,400 | — | — |
| 2001-03-20 | $19.29 | $31.06 | 322,500 | — | — |
| 2001-03-19 | $19.50 | $31.39 | 259,900 | — | — |
| 2001-03-16 | $19.37 | $31.19 | 235,300 | — | — |
| 2001-03-15 | $19.62 | $31.59 | 258,700 | — | — |
| 2001-03-14 | $19.21 | $30.93 | 556,200 | — | — |
| 2001-03-13 | $20.20 | $32.52 | 411,500 | — | — |
| 2001-03-12 | $20.37 | $32.80 | 362,100 | — | — |
| 2001-03-09 | $20.50 | $33.00 | 268,800 | — | — |
| 2001-03-08 | $20.65 | $33.25 | 160,500 | — | — |
| 2001-03-07 | $20.65 | $33.25 | 122,600 | — | — |
| 2001-03-06 | $20.28 | $32.65 | 201,700 | — | — |
| 2001-03-05 | $20.05 | $32.28 | 179,800 | — | — |
| 2001-03-02 | $20.08 | $32.33 | 163,200 | — | — |
| 2001-03-01 | $19.60 | $31.56 | 317,700 | — | — |
| 2001-02-28 | $19.46 | $31.33 | 240,900 | — | — |
| 2001-02-27 | $19.25 | $30.99 | 368,600 | — | — |
| 2001-02-26 | $19.20 | $30.91 | 478,800 | — | — |
| 2001-02-23 | $18.73 | $30.16 | 200,400 | — | — |
| 2001-02-22 | $18.85 | $30.06 | 496,600 | — | — |
| 2001-02-21 | $19.08 | $30.43 | 251,200 | — | — |
| 2001-02-20 | $19.27 | $30.73 | 258,000 | — | — |
| 2001-02-16 | $19.85 | $31.65 | 162,200 | — | — |
| 2001-02-15 | $20.00 | $31.89 | 377,200 | — | — |
| 2001-02-14 | $19.93 | $31.78 | 216,300 | — | — |
| 2001-02-13 | $20.15 | $32.13 | 210,700 | — | — |
| 2001-02-12 | $20.24 | $32.28 | 398,300 | — | — |
| 2001-02-09 | $20.40 | $32.53 | 296,900 | — | — |
| 2001-02-08 | $19.88 | $31.70 | 156,200 | — | — |
| 2001-02-07 | $20.00 | $31.89 | 440,300 | — | — |
| 2001-02-06 | $20.00 | $31.89 | 413,300 | — | — |
| 2001-02-05 | $19.98 | $31.86 | 235,600 | — | — |
| 2001-02-02 | $20.00 | $31.89 | 252,800 | — | — |
| 2001-02-01 | $20.36 | $32.47 | 468,500 | — | — |
| 2001-01-31 | $19.71 | $31.43 | 324,300 | — | — |
| 2001-01-30 | $20.00 | $31.89 | 292,900 | — | — |
| 2001-01-29 | $20.24 | $32.28 | 381,500 | — | — |
| 2001-01-26 | $20.88 | $33.29 | 656,900 | — | — |
| 2001-01-25 | $20.13 | $32.09 | 488,900 | — | — |
| 2001-01-24 | $18.69 | $29.80 | 264,600 | — | — |
| 2001-01-23 | $18.56 | $29.60 | 207,900 | — | — |
| 2001-01-22 | $18.44 | $29.40 | 224,900 | — | — |
| 2001-01-19 | $18.06 | $28.80 | 161,500 | — | — |
| 2001-01-18 | $17.88 | $28.50 | 594,600 | — | — |
| 2001-01-17 | $18.31 | $29.20 | 910,800 | — | — |
| 2001-01-16 | $18.56 | $29.60 | 159,600 | — | — |
| 2001-01-12 | $18.38 | $29.30 | 183,600 | — | — |
| 2001-01-11 | $18.81 | $30.00 | 355,300 | — | — |
| 2001-01-10 | $18.56 | $29.60 | 565,500 | — | — |
| 2001-01-09 | $17.75 | $28.30 | 175,700 | — | — |
| 2001-01-08 | $17.75 | $28.30 | 143,200 | — | — |
| 2001-01-05 | $17.94 | $28.60 | 347,100 | — | — |
| 2001-01-04 | $18.38 | $29.30 | 297,300 | — | — |
| 2001-01-03 | $18.38 | $29.30 | 479,200 | — | — |
| 2001-01-02 | $16.94 | $27.01 | 240,600 | — | — |