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 | $39.49 | $39.49 | 859,100 | — | — |
| 2001-12-28 | $42.32 | $42.32 | 567,400 | — | — |
| 2001-12-27 | $41.65 | $41.65 | 805,500 | — | — |
| 2001-12-26 | $38.93 | $38.93 | 372,500 | — | — |
| 2001-12-24 | $38.11 | $38.11 | 126,500 | — | — |
| 2001-12-21 | $38.59 | $38.59 | 602,400 | — | — |
| 2001-12-20 | $39.90 | $39.90 | 364,700 | — | — |
| 2001-12-19 | $40.90 | $40.90 | 673,400 | — | — |
| 2001-12-18 | $40.63 | $40.63 | 536,100 | — | — |
| 2001-12-17 | $40.25 | $40.25 | 618,400 | — | — |
| 2001-12-14 | $39.18 | $39.18 | 392,900 | — | — |
| 2001-12-13 | $38.61 | $38.61 | 519,700 | — | — |
| 2001-12-12 | $40.04 | $40.04 | 981,600 | — | — |
| 2001-12-11 | $40.66 | $40.66 | 493,000 | — | — |
| 2001-12-10 | $40.17 | $40.17 | 672,600 | — | — |
| 2001-12-07 | $42.26 | $42.26 | 816,200 | — | — |
| 2001-12-06 | $39.38 | $39.38 | 770,000 | — | — |
| 2001-12-05 | $39.24 | $39.24 | 1,063,600 | — | — |
| 2001-12-04 | $39.19 | $39.19 | 995,200 | — | — |
| 2001-12-03 | $36.65 | $36.65 | 617,200 | — | — |
| 2001-11-30 | $36.99 | $36.99 | 934,200 | — | — |
| 2001-11-29 | $37.10 | $37.10 | 666,200 | — | — |
| 2001-11-28 | $36.15 | $36.15 | 973,000 | — | — |
| 2001-11-27 | $36.70 | $36.70 | 1,374,000 | — | — |
| 2001-11-26 | $34.92 | $34.92 | 913,200 | — | — |
| 2001-11-23 | $33.90 | $33.90 | 325,000 | — | — |
| 2001-11-21 | $32.63 | $32.63 | 210,000 | — | — |
| 2001-11-20 | $33.06 | $33.06 | 1,154,400 | — | — |
| 2001-11-19 | $31.61 | $31.61 | 901,600 | — | — |
| 2001-11-16 | $32.00 | $32.00 | 834,600 | — | — |
| 2001-11-15 | $33.15 | $33.15 | 1,598,800 | — | — |
| 2001-11-14 | $34.60 | $34.60 | 491,600 | — | — |
| 2001-11-13 | $34.61 | $34.61 | 1,376,800 | — | — |
| 2001-11-12 | $32.01 | $32.01 | 740,800 | — | — |
| 2001-11-09 | $32.04 | $32.04 | 582,800 | — | — |
| 2001-11-08 | $34.45 | $34.45 | 632,800 | — | — |
| 2001-11-07 | $34.52 | $34.52 | 674,000 | — | — |
| 2001-11-06 | $33.72 | $33.72 | 378,400 | — | — |
| 2001-11-05 | $31.65 | $31.65 | 242,600 | — | — |
| 2001-11-02 | $32.45 | $32.45 | 821,200 | — | — |
| 2001-11-01 | $32.13 | $32.13 | 504,600 | — | — |
| 2001-10-31 | $31.11 | $31.11 | 409,600 | — | — |
| 2001-10-30 | $31.67 | $31.67 | 479,200 | — | — |
| 2001-10-29 | $33.00 | $33.00 | 743,800 | — | — |
| 2001-10-26 | $34.43 | $34.43 | 908,200 | — | — |
| 2001-10-25 | $32.62 | $32.62 | 1,037,400 | — | — |
| 2001-10-24 | $29.54 | $29.54 | 194,000 | — | — |
| 2001-10-23 | $29.64 | $29.64 | 1,008,400 | — | — |
| 2001-10-22 | $29.45 | $29.45 | 948,600 | — | — |
| 2001-10-19 | $27.05 | $27.05 | 369,200 | — | — |
| 2001-10-18 | $26.33 | $26.33 | 694,400 | — | — |
| 2001-10-17 | $26.50 | $26.50 | 287,400 | — | — |
| 2001-10-16 | $26.67 | $26.67 | 421,600 | — | — |
| 2001-10-15 | $26.13 | $26.13 | 521,800 | — | — |
| 2001-10-12 | $27.63 | $27.63 | 1,150,200 | — | — |
| 2001-10-11 | $28.79 | $28.79 | 311,600 | — | — |
| 2001-10-10 | $29.25 | $29.25 | 491,000 | — | — |
| 2001-10-09 | $28.46 | $28.46 | 351,200 | — | — |
| 2001-10-08 | $29.20 | $29.20 | 369,600 | — | — |
| 2001-10-05 | $29.13 | $29.13 | 459,600 | — | — |
| 2001-10-04 | $29.96 | $29.96 | 497,000 | — | — |
| 2001-10-03 | $29.81 | $29.81 | 919,800 | — | — |
| 2001-10-02 | $29.25 | $29.25 | 652,000 | — | — |
| 2001-10-01 | $28.73 | $28.73 | 705,400 | — | — |
| 2001-09-28 | $27.33 | $27.33 | 654,800 | — | — |
| 2001-09-27 | $28.34 | $28.34 | 696,600 | — | — |
| 2001-09-26 | $27.45 | $27.45 | 593,200 | — | — |
| 2001-09-25 | $27.70 | $27.70 | 1,492,800 | — | — |
| 2001-09-24 | $27.50 | $27.50 | 773,800 | — | — |
| 2001-09-21 | $25.28 | $25.28 | 953,400 | — | — |
| 2001-09-20 | $26.21 | $26.21 | 516,000 | — | — |
| 2001-09-19 | $26.08 | $26.08 | 796,000 | — | — |
| 2001-09-18 | $25.92 | $25.92 | 1,208,200 | — | — |
| 2001-09-17 | $25.24 | $25.24 | 1,918,200 | — | — |
| 2001-09-10 | $20.67 | $20.67 | 181,400 | — | — |
| 2001-09-07 | $20.49 | $20.49 | 121,400 | — | — |
| 2001-09-06 | $20.96 | $20.96 | 148,000 | — | — |
| 2001-09-05 | $21.01 | $21.01 | 182,000 | — | — |
| 2001-09-04 | $20.04 | $20.04 | 155,200 | — | — |
| 2001-08-31 | $19.84 | $19.84 | 184,200 | — | — |
| 2001-08-30 | $19.58 | $19.58 | 277,400 | — | — |
| 2001-08-29 | $19.50 | $19.50 | 395,800 | — | — |
| 2001-08-28 | $19.20 | $19.20 | 421,600 | — | — |
| 2001-08-27 | $19.09 | $19.09 | 186,400 | — | — |
| 2001-08-24 | $20.01 | $20.01 | 115,800 | — | — |
| 2001-08-23 | $20.25 | $20.25 | 137,000 | — | — |
| 2001-08-22 | $20.62 | $20.62 | 164,600 | — | — |
| 2001-08-21 | $20.23 | $20.23 | 179,200 | — | — |
| 2001-08-20 | $20.22 | $20.22 | 246,000 | — | — |
| 2001-08-17 | $20.55 | $20.55 | 213,000 | — | — |
| 2001-08-16 | $21.00 | $21.00 | 526,600 | — | — |
| 2001-08-15 | $20.21 | $20.21 | 120,400 | — | — |
| 2001-08-14 | $20.53 | $20.53 | 77,800 | — | — |
| 2001-08-13 | $20.05 | $20.05 | 90,800 | — | — |
| 2001-08-10 | $19.61 | $19.61 | 96,200 | — | — |
| 2001-08-09 | $19.73 | $19.73 | 178,800 | — | — |
| 2001-08-08 | $18.58 | $18.58 | 188,200 | — | — |
| 2001-08-07 | $19.50 | $19.50 | 431,800 | — | — |
| 2001-08-06 | $20.07 | $20.07 | 329,200 | — | — |
| 2001-08-03 | $19.41 | $19.41 | 308,800 | — | — |
| 2001-08-02 | $18.88 | $18.88 | 313,800 | — | — |
| 2001-08-01 | $18.14 | $18.14 | 301,600 | — | — |
| 2001-07-31 | $17.50 | $17.50 | 179,400 | — | — |
| 2001-07-30 | $17.20 | $17.20 | 282,800 | — | — |
| 2001-07-27 | $17.26 | $17.26 | 446,000 | — | — |
| 2001-07-26 | $17.17 | $17.17 | 489,400 | — | — |
| 2001-07-25 | $17.58 | $17.58 | 541,000 | — | — |
| 2001-07-24 | $17.38 | $17.38 | 703,600 | — | — |
| 2001-07-23 | $18.33 | $18.33 | 339,600 | — | — |
| 2001-07-20 | $20.83 | $20.83 | 164,400 | — | — |
| 2001-07-19 | $22.02 | $22.02 | 190,800 | — | — |
| 2001-07-18 | $21.70 | $21.70 | 274,000 | — | — |
| 2001-07-17 | $22.33 | $22.33 | 166,000 | — | — |
| 2001-07-16 | $22.26 | $22.26 | 290,600 | — | — |
| 2001-07-13 | $22.36 | $22.36 | 438,200 | — | — |
| 2001-07-12 | $22.05 | $22.05 | 409,200 | — | — |
| 2001-07-11 | $21.05 | $21.05 | 370,200 | — | — |
| 2001-07-10 | $21.40 | $21.40 | 178,000 | — | — |
| 2001-07-09 | $21.92 | $21.92 | 313,400 | — | — |
| 2001-07-06 | $21.59 | $21.59 | 192,800 | — | — |
| 2001-07-05 | $21.88 | $21.88 | 211,600 | — | — |
| 2001-07-03 | $21.88 | $21.88 | 213,600 | — | — |
| 2001-07-02 | $20.90 | $20.90 | 804,000 | — | — |
| 2001-06-29 | $23.50 | $23.50 | 338,400 | — | — |
| 2001-06-28 | $20.91 | $20.91 | 224,600 | — | — |
| 2001-06-27 | $21.46 | $21.46 | 341,400 | — | — |
| 2001-06-26 | $20.48 | $20.48 | 137,200 | — | — |
| 2001-06-25 | $20.47 | $20.47 | 246,400 | — | — |
| 2001-06-22 | $19.69 | $19.69 | 329,600 | — | — |
| 2001-06-21 | $20.55 | $20.55 | 271,000 | — | — |
| 2001-06-20 | $21.14 | $21.14 | 301,800 | — | — |
| 2001-06-19 | $20.35 | $20.35 | 361,600 | — | — |
| 2001-06-18 | $20.00 | $20.00 | 396,000 | — | — |
| 2001-06-15 | $19.97 | $19.97 | 750,800 | — | — |
| 2001-06-14 | $21.60 | $21.60 | 496,400 | — | — |
| 2001-06-13 | $22.00 | $22.00 | 410,000 | — | — |
| 2001-06-12 | $21.70 | $21.70 | 262,400 | — | — |
| 2001-06-11 | $21.80 | $21.80 | 196,800 | — | — |
| 2001-06-08 | $21.18 | $21.18 | 88,000 | — | — |
| 2001-06-07 | $21.16 | $21.16 | 169,000 | — | — |
| 2001-06-06 | $20.89 | $20.89 | 166,000 | — | — |
| 2001-06-05 | $21.06 | $21.06 | 319,600 | — | — |
| 2001-06-04 | $20.45 | $20.45 | 528,600 | — | — |
| 2001-06-01 | $20.50 | $20.50 | 559,000 | — | — |
| 2001-05-31 | $20.35 | $20.35 | 597,000 | — | — |
| 2001-05-30 | $20.23 | $20.23 | 531,400 | — | — |
| 2001-05-29 | $21.02 | $21.02 | 650,400 | — | — |
| 2001-05-25 | $20.95 | $20.95 | 424,400 | — | — |
| 2001-05-24 | $21.47 | $21.47 | 1,163,000 | — | — |
| 2001-05-23 | $20.75 | $20.75 | 1,315,600 | — | — |
| 2001-05-22 | $20.17 | $20.17 | 755,000 | — | — |
| 2001-05-21 | $19.09 | $19.09 | 272,400 | — | — |
| 2001-05-18 | $18.58 | $18.58 | 263,400 | — | — |
| 2001-05-17 | $18.85 | $18.85 | 504,600 | — | — |
| 2001-05-16 | $19.13 | $19.12 | 460,200 | — | — |
| 2001-05-15 | $18.27 | $18.27 | 257,400 | — | — |
| 2001-05-14 | $18.42 | $18.42 | 173,200 | — | — |
| 2001-05-11 | $18.53 | $18.53 | 325,400 | — | — |
| 2001-05-10 | $18.38 | $18.38 | 1,786,600 | — | — |
| 2001-05-09 | $18.00 | $18.00 | 1,785,200 | — | — |
| 2001-05-08 | $16.68 | $16.68 | 229,800 | — | — |
| 2001-05-07 | $16.76 | $16.76 | 346,800 | — | — |
| 2001-05-04 | $17.00 | $17.00 | 265,400 | — | — |
| 2001-05-03 | $17.33 | $17.33 | 293,600 | — | — |
| 2001-05-02 | $16.75 | $16.75 | 305,800 | — | — |
| 2001-05-01 | $16.48 | $16.48 | 162,600 | — | — |
| 2001-04-30 | $16.73 | $16.73 | 334,800 | — | — |
| 2001-04-27 | $16.30 | $16.30 | 269,800 | — | — |
| 2001-04-26 | $16.25 | $16.25 | 407,800 | — | — |
| 2001-04-25 | $16.98 | $16.98 | 638,000 | — | — |
| 2001-04-24 | $16.58 | $16.58 | 742,600 | — | — |
| 2001-04-23 | $15.86 | $15.86 | 434,200 | — | — |
| 2001-04-20 | $15.00 | $15.00 | 344,800 | — | — |
| 2001-04-19 | $15.18 | $15.18 | 158,800 | — | — |
| 2001-04-18 | $14.60 | $14.60 | 386,200 | — | — |
| 2001-04-17 | $14.12 | $14.12 | 163,400 | — | — |
| 2001-04-16 | $13.95 | $13.95 | 84,800 | — | — |
| 2001-04-12 | $14.20 | $14.20 | 49,200 | — | — |
| 2001-04-11 | $14.44 | $14.43 | 84,000 | — | — |
| 2001-04-10 | $14.41 | $14.41 | 247,800 | — | — |
| 2001-04-09 | $14.00 | $14.00 | 43,800 | — | — |
| 2001-04-06 | $13.69 | $13.69 | 220,600 | — | — |
| 2001-04-05 | $13.94 | $13.94 | 438,400 | — | — |
| 2001-04-04 | $13.91 | $13.91 | 316,000 | — | — |
| 2001-04-03 | $13.59 | $13.59 | 212,200 | — | — |
| 2001-04-02 | $13.63 | $13.63 | 88,200 | — | — |
| 2001-03-30 | $13.50 | $13.50 | 114,800 | — | — |
| 2001-03-29 | $13.75 | $13.75 | 64,400 | — | — |
| 2001-03-28 | $13.78 | $13.78 | 177,200 | — | — |
| 2001-03-27 | $13.91 | $13.91 | 798,800 | — | — |
| 2001-03-26 | $13.06 | $13.06 | 169,600 | — | — |
| 2001-03-23 | $13.50 | $13.50 | 386,600 | — | — |
| 2001-03-22 | $13.50 | $13.50 | 374,000 | — | — |
| 2001-03-21 | $13.40 | $13.40 | 70,000 | — | — |
| 2001-03-20 | $13.41 | $13.41 | 78,800 | — | — |
| 2001-03-19 | $13.56 | $13.56 | 66,600 | — | — |
| 2001-03-16 | $13.16 | $13.16 | 99,800 | — | — |
| 2001-03-15 | $13.59 | $13.59 | 224,800 | — | — |
| 2001-03-14 | $13.43 | $13.43 | 130,000 | — | — |
| 2001-03-13 | $13.31 | $13.31 | 179,000 | — | — |
| 2001-03-12 | $13.13 | $13.13 | 90,000 | — | — |
| 2001-03-09 | $13.63 | $13.63 | 330,800 | — | — |
| 2001-03-08 | $13.69 | $13.69 | 298,800 | — | — |
| 2001-03-07 | $13.47 | $13.47 | 79,600 | — | — |
| 2001-03-06 | $13.44 | $13.44 | 57,400 | — | — |
| 2001-03-05 | $13.38 | $13.38 | 42,400 | — | — |
| 2001-03-02 | $13.44 | $13.44 | 23,200 | — | — |
| 2001-03-01 | $13.63 | $13.63 | 120,800 | — | — |
| 2001-02-28 | $13.63 | $13.63 | 99,600 | — | — |
| 2001-02-27 | $13.59 | $13.59 | 113,400 | — | — |
| 2001-02-26 | $13.50 | $13.50 | 324,600 | — | — |
| 2001-02-23 | $13.50 | $13.50 | 164,400 | — | — |
| 2001-02-22 | $13.22 | $13.22 | 272,400 | — | — |
| 2001-02-21 | $13.13 | $13.13 | 66,000 | — | — |
| 2001-02-20 | $13.66 | $13.66 | 390,600 | — | — |
| 2001-02-16 | $13.56 | $13.56 | 218,000 | — | — |
| 2001-02-15 | $13.22 | $13.22 | 148,200 | — | — |
| 2001-02-14 | $12.88 | $12.88 | 68,600 | — | — |
| 2001-02-13 | $12.41 | $12.41 | 147,400 | — | — |
| 2001-02-12 | $12.84 | $12.84 | 215,000 | — | — |
| 2001-02-09 | $12.03 | $12.03 | 35,200 | — | — |
| 2001-02-08 | $12.03 | $12.03 | 224,400 | — | — |
| 2001-02-07 | $12.02 | $12.02 | 161,000 | — | — |
| 2001-02-06 | $12.25 | $12.25 | 27,600 | — | — |
| 2001-02-05 | $12.22 | $12.22 | 31,600 | — | — |
| 2001-02-02 | $12.00 | $12.00 | 60,600 | — | — |
| 2001-02-01 | $12.41 | $12.41 | 21,800 | — | — |
| 2001-01-31 | $12.50 | $12.50 | 201,600 | — | — |
| 2001-01-30 | $12.56 | $12.56 | 284,000 | — | — |
| 2001-01-29 | $12.47 | $12.47 | 74,200 | — | — |
| 2001-01-26 | $12.25 | $12.25 | 130,200 | — | — |
| 2001-01-25 | $12.28 | $12.28 | 209,000 | — | — |
| 2001-01-24 | $12.28 | $12.28 | 285,600 | — | — |
| 2001-01-23 | $12.28 | $12.28 | 560,800 | — | — |
| 2001-01-22 | $12.23 | $12.23 | 94,600 | — | — |
| 2001-01-19 | $12.19 | $12.19 | 371,400 | — | — |
| 2001-01-18 | $12.53 | $12.53 | 387,200 | — | — |
| 2001-01-17 | $12.75 | $12.75 | 91,800 | — | — |
| 2001-01-16 | $12.88 | $12.88 | 252,200 | — | — |
| 2001-01-12 | $12.43 | $12.43 | 98,200 | — | — |
| 2001-01-11 | $12.22 | $12.22 | 45,200 | — | — |
| 2001-01-10 | $12.19 | $12.19 | 127,000 | — | — |
| 2001-01-09 | $11.91 | $11.91 | 106,000 | — | — |
| 2001-01-08 | $11.56 | $11.56 | 49,000 | — | — |
| 2001-01-05 | $11.59 | $11.59 | 45,400 | — | — |
| 2001-01-04 | $11.59 | $11.59 | 65,600 | — | — |
| 2001-01-03 | $11.50 | $11.50 | 108,000 | — | — |
| 2001-01-02 | $11.25 | $11.25 | 124,600 | — | — |