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
- 1981-11-05 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 | $29.44 | $30.31 | 614,200 | — | — |
| 2001-12-28 | $30.46 | $31.36 | 636,000 | — | — |
| 2001-12-27 | $29.86 | $30.74 | 477,300 | — | — |
| 2001-12-26 | $30.06 | $30.95 | 298,800 | — | — |
| 2001-12-24 | $29.90 | $30.78 | 278,100 | — | — |
| 2001-12-21 | $29.48 | $30.35 | 972,600 | — | — |
| 2001-12-20 | $29.75 | $30.63 | 1,344,500 | — | — |
| 2001-12-19 | $29.06 | $29.92 | 1,023,200 | — | — |
| 2001-12-18 | $28.97 | $29.82 | 656,400 | — | — |
| 2001-12-17 | $29.71 | $30.59 | 754,800 | — | — |
| 2001-12-14 | $29.64 | $30.51 | 1,146,200 | — | — |
| 2001-12-13 | $28.93 | $29.78 | 1,002,700 | — | — |
| 2001-12-12 | $28.69 | $29.54 | 1,030,300 | — | — |
| 2001-12-11 | $29.03 | $29.87 | 1,247,700 | — | — |
| 2001-12-10 | $29.37 | $30.22 | 734,500 | — | — |
| 2001-12-07 | $29.25 | $30.09 | 1,470,900 | — | — |
| 2001-12-06 | $29.15 | $29.99 | 1,659,400 | — | — |
| 2001-12-05 | $29.06 | $29.90 | 3,463,900 | — | — |
| 2001-12-04 | $27.22 | $28.00 | 1,832,000 | — | — |
| 2001-12-03 | $26.62 | $27.39 | 864,800 | — | — |
| 2001-11-30 | $25.83 | $26.57 | 716,700 | — | — |
| 2001-11-29 | $25.80 | $26.54 | 1,075,600 | — | — |
| 2001-11-28 | $25.60 | $26.34 | 1,242,300 | — | — |
| 2001-11-27 | $26.70 | $27.47 | 1,009,600 | — | — |
| 2001-11-26 | $26.73 | $27.50 | 1,020,400 | — | — |
| 2001-11-23 | $26.32 | $27.08 | 331,200 | — | — |
| 2001-11-21 | $26.59 | $27.36 | 1,884,000 | — | — |
| 2001-11-20 | $26.30 | $27.06 | 2,322,000 | — | — |
| 2001-11-19 | $25.45 | $26.18 | 673,000 | — | — |
| 2001-11-16 | $24.80 | $25.51 | 641,600 | — | — |
| 2001-11-15 | $24.67 | $25.38 | 470,200 | — | — |
| 2001-11-14 | $24.75 | $25.46 | 354,600 | — | — |
| 2001-11-13 | $25.13 | $25.85 | 606,300 | — | — |
| 2001-11-12 | $24.45 | $25.15 | 499,100 | — | — |
| 2001-11-09 | $24.14 | $24.83 | 416,500 | — | — |
| 2001-11-08 | $24.11 | $24.80 | 473,800 | — | — |
| 2001-11-07 | $24.34 | $25.04 | 271,600 | — | — |
| 2001-11-06 | $24.85 | $25.57 | 728,300 | — | — |
| 2001-11-05 | $25.22 | $25.95 | 450,300 | — | — |
| 2001-11-02 | $25.38 | $26.11 | 534,100 | — | — |
| 2001-11-01 | $25.16 | $25.88 | 576,400 | — | — |
| 2001-10-31 | $25.11 | $25.83 | 1,197,000 | — | — |
| 2001-10-30 | $25.30 | $26.03 | 948,800 | — | — |
| 2001-10-29 | $25.90 | $26.65 | 689,200 | — | — |
| 2001-10-26 | $25.86 | $26.60 | 685,900 | — | — |
| 2001-10-25 | $25.58 | $26.32 | 1,223,100 | — | — |
| 2001-10-24 | $25.20 | $25.93 | 1,539,700 | — | — |
| 2001-10-23 | $25.02 | $25.74 | 940,300 | — | — |
| 2001-10-22 | $25.30 | $26.03 | 2,032,800 | — | — |
| 2001-10-19 | $24.36 | $25.06 | 985,300 | — | — |
| 2001-10-18 | $23.60 | $24.28 | 1,444,800 | — | — |
| 2001-10-17 | $22.37 | $23.01 | 410,500 | — | — |
| 2001-10-16 | $23.10 | $23.76 | 523,300 | — | — |
| 2001-10-15 | $22.95 | $23.61 | 688,100 | — | — |
| 2001-10-12 | $22.53 | $23.18 | 528,200 | — | — |
| 2001-10-11 | $23.27 | $23.94 | 1,068,300 | — | — |
| 2001-10-10 | $22.40 | $23.04 | 486,700 | — | — |
| 2001-10-09 | $22.28 | $22.92 | 411,400 | — | — |
| 2001-10-08 | $22.72 | $23.37 | 968,300 | — | — |
| 2001-10-05 | $23.25 | $23.92 | 1,034,600 | — | — |
| 2001-10-04 | $22.17 | $22.81 | 968,300 | — | — |
| 2001-10-03 | $21.78 | $22.41 | 1,651,500 | — | — |
| 2001-10-02 | $21.49 | $22.11 | 507,300 | — | — |
| 2001-10-01 | $21.64 | $22.26 | 541,500 | — | — |
| 2001-09-28 | $21.97 | $22.60 | 797,400 | — | — |
| 2001-09-27 | $20.66 | $21.25 | 252,800 | — | — |
| 2001-09-26 | $20.10 | $20.68 | 360,500 | — | — |
| 2001-09-25 | $20.10 | $20.68 | 570,000 | — | — |
| 2001-09-24 | $19.99 | $20.57 | 540,800 | — | — |
| 2001-09-21 | $19.20 | $19.75 | 706,000 | — | — |
| 2001-09-20 | $19.60 | $20.16 | 733,700 | — | — |
| 2001-09-19 | $19.90 | $20.47 | 933,600 | — | — |
| 2001-09-18 | $20.39 | $20.98 | 669,600 | — | — |
| 2001-09-17 | $19.05 | $19.60 | 1,268,000 | — | — |
| 2001-09-10 | $20.08 | $20.66 | 199,600 | — | — |
| 2001-09-07 | $19.79 | $20.36 | 177,900 | — | — |
| 2001-09-06 | $20.66 | $21.25 | 193,100 | — | — |
| 2001-09-05 | $21.00 | $21.60 | 260,300 | — | — |
| 2001-09-04 | $21.24 | $21.85 | 416,000 | — | — |
| 2001-08-31 | $21.06 | $21.67 | 295,400 | — | — |
| 2001-08-30 | $21.00 | $21.60 | 184,900 | — | — |
| 2001-08-29 | $21.00 | $21.60 | 115,800 | — | — |
| 2001-08-28 | $20.89 | $21.49 | 181,400 | — | — |
| 2001-08-27 | $20.88 | $21.48 | 253,900 | — | — |
| 2001-08-24 | $21.05 | $21.66 | 268,200 | — | — |
| 2001-08-23 | $20.97 | $21.57 | 589,000 | — | — |
| 2001-08-22 | $20.80 | $21.40 | 895,900 | — | — |
| 2001-08-21 | $20.80 | $21.40 | 470,200 | — | — |
| 2001-08-20 | $20.29 | $20.87 | 241,700 | — | — |
| 2001-08-17 | $19.95 | $20.52 | 215,700 | — | — |
| 2001-08-16 | $20.15 | $20.73 | 398,200 | — | — |
| 2001-08-15 | $19.43 | $19.99 | 193,000 | — | — |
| 2001-08-14 | $19.05 | $19.60 | 130,100 | — | — |
| 2001-08-13 | $18.95 | $19.50 | 355,300 | — | — |
| 2001-08-10 | $18.97 | $19.52 | 165,600 | — | — |
| 2001-08-09 | $19.05 | $19.60 | 148,600 | — | — |
| 2001-08-08 | $18.70 | $19.24 | 142,400 | — | — |
| 2001-08-07 | $18.90 | $19.44 | 782,900 | — | — |
| 2001-08-06 | $19.25 | $19.80 | 474,400 | — | — |
| 2001-08-03 | $19.15 | $19.70 | 219,300 | — | — |
| 2001-08-02 | $19.05 | $19.60 | 278,600 | — | — |
| 2001-08-01 | $19.05 | $19.60 | 339,200 | — | — |
| 2001-07-31 | $19.39 | $19.95 | 312,100 | — | — |
| 2001-07-30 | $19.26 | $19.81 | 206,100 | — | — |
| 2001-07-27 | $18.89 | $19.43 | 309,300 | — | — |
| 2001-07-26 | $18.77 | $19.31 | 261,300 | — | — |
| 2001-07-25 | $18.71 | $19.25 | 252,700 | — | — |
| 2001-07-24 | $18.01 | $18.53 | 915,800 | — | — |
| 2001-07-23 | $17.95 | $18.47 | 134,400 | — | — |
| 2001-07-20 | $17.86 | $18.37 | 285,800 | — | — |
| 2001-07-19 | $17.85 | $18.36 | 455,700 | — | — |
| 2001-07-18 | $18.02 | $18.54 | 284,400 | — | — |
| 2001-07-17 | $18.44 | $18.97 | 446,600 | — | — |
| 2001-07-16 | $18.04 | $18.56 | 185,900 | — | — |
| 2001-07-13 | $17.69 | $18.20 | 371,200 | — | — |
| 2001-07-12 | $17.75 | $18.26 | 227,500 | — | — |
| 2001-07-11 | $16.74 | $17.22 | 417,500 | — | — |
| 2001-07-10 | $16.70 | $17.18 | 366,100 | — | — |
| 2001-07-09 | $16.52 | $17.00 | 259,300 | — | — |
| 2001-07-06 | $16.67 | $17.15 | 273,100 | — | — |
| 2001-07-05 | $17.05 | $17.54 | 554,800 | — | — |
| 2001-07-03 | $17.17 | $17.66 | 350,200 | — | — |
| 2001-07-02 | $17.26 | $17.76 | 256,700 | — | — |
| 2001-06-29 | $16.95 | $17.44 | 219,100 | — | — |
| 2001-06-28 | $17.50 | $18.00 | 373,900 | — | — |
| 2001-06-27 | $16.58 | $17.06 | 220,000 | — | — |
| 2001-06-26 | $16.54 | $17.02 | 241,700 | — | — |
| 2001-06-25 | $16.50 | $16.97 | 262,900 | — | — |
| 2001-06-22 | $17.00 | $17.49 | 365,300 | — | — |
| 2001-06-21 | $17.00 | $17.49 | 522,200 | — | — |
| 2001-06-20 | $16.64 | $17.12 | 859,900 | — | — |
| 2001-06-19 | $16.51 | $16.99 | 390,500 | — | — |
| 2001-06-18 | $17.10 | $17.59 | 605,400 | — | — |
| 2001-06-15 | $17.20 | $17.70 | 563,200 | — | — |
| 2001-06-14 | $17.59 | $18.10 | 399,800 | — | — |
| 2001-06-13 | $17.46 | $17.96 | 174,800 | — | — |
| 2001-06-12 | $17.31 | $17.81 | 382,900 | — | — |
| 2001-06-11 | $17.13 | $17.62 | 255,200 | — | — |
| 2001-06-08 | $17.00 | $17.49 | 154,400 | — | — |
| 2001-06-07 | $17.02 | $17.51 | 258,300 | — | — |
| 2001-06-06 | $16.95 | $17.44 | 203,200 | — | — |
| 2001-06-05 | $17.65 | $18.16 | 579,900 | — | — |
| 2001-06-04 | $17.46 | $17.96 | 747,800 | — | — |
| 2001-06-01 | $17.55 | $18.06 | 538,300 | — | — |
| 2001-05-31 | $16.97 | $17.46 | 646,700 | — | — |
| 2001-05-30 | $17.08 | $17.57 | 332,500 | — | — |
| 2001-05-29 | $17.06 | $17.55 | 402,100 | — | — |
| 2001-05-25 | $17.32 | $17.82 | 377,700 | — | — |
| 2001-05-24 | $17.29 | $17.79 | 990,800 | — | — |
| 2001-05-23 | $17.47 | $17.97 | 349,800 | — | — |
| 2001-05-22 | $17.64 | $18.15 | 744,900 | — | — |
| 2001-05-21 | $17.50 | $18.00 | 879,300 | — | — |
| 2001-05-18 | $17.44 | $17.94 | 1,666,800 | — | — |
| 2001-05-17 | $17.81 | $18.32 | 3,387,000 | — | — |
| 2001-05-16 | $21.73 | $22.36 | 659,800 | — | — |
| 2001-05-15 | $21.18 | $21.79 | 116,600 | — | — |
| 2001-05-14 | $20.55 | $21.14 | 109,500 | — | — |
| 2001-05-11 | $20.47 | $21.06 | 105,100 | — | — |
| 2001-05-10 | $21.00 | $21.60 | 280,700 | — | — |
| 2001-05-09 | $20.70 | $21.30 | 171,400 | — | — |
| 2001-05-08 | $20.80 | $21.40 | 384,900 | — | — |
| 2001-05-07 | $20.26 | $20.84 | 263,000 | — | — |
| 2001-05-04 | $20.49 | $21.08 | 439,000 | — | — |
| 2001-05-03 | $19.68 | $20.25 | 326,200 | — | — |
| 2001-05-02 | $19.97 | $20.54 | 251,800 | — | — |
| 2001-05-01 | $19.70 | $20.27 | 342,700 | — | — |
| 2001-04-30 | $19.75 | $20.32 | 283,100 | — | — |
| 2001-04-27 | $19.77 | $20.34 | 200,600 | — | — |
| 2001-04-26 | $19.03 | $19.58 | 156,400 | — | — |
| 2001-04-25 | $19.26 | $19.81 | 305,700 | — | — |
| 2001-04-24 | $19.07 | $19.62 | 317,700 | — | — |
| 2001-04-23 | $19.33 | $19.89 | 131,300 | — | — |
| 2001-04-20 | $19.40 | $19.96 | 320,600 | — | — |
| 2001-04-19 | $19.93 | $20.50 | 198,200 | — | — |
| 2001-04-18 | $19.65 | $20.22 | 230,100 | — | — |
| 2001-04-17 | $19.50 | $20.06 | 264,100 | — | — |
| 2001-04-16 | $19.44 | $20.00 | 209,000 | — | — |
| 2001-04-12 | $19.30 | $19.86 | 311,300 | — | — |
| 2001-04-11 | $18.96 | $19.51 | 303,700 | — | — |
| 2001-04-10 | $19.11 | $19.66 | 197,300 | — | — |
| 2001-04-09 | $18.24 | $18.77 | 184,700 | — | — |
| 2001-04-06 | $17.94 | $18.45 | 200,800 | — | — |
| 2001-04-05 | $18.19 | $18.71 | 195,900 | — | — |
| 2001-04-04 | $17.94 | $18.45 | 91,700 | — | — |
| 2001-04-03 | $17.75 | $18.26 | 225,700 | — | — |
| 2001-04-02 | $18.13 | $18.65 | 237,900 | — | — |
| 2001-03-30 | $18.19 | $18.71 | 473,500 | — | — |
| 2001-03-29 | $17.94 | $18.45 | 165,700 | — | — |
| 2001-03-28 | $18.19 | $18.71 | 141,500 | — | — |
| 2001-03-27 | $18.25 | $18.78 | 195,700 | — | — |
| 2001-03-26 | $17.69 | $18.20 | 247,900 | — | — |
| 2001-03-23 | $18.06 | $18.58 | 202,300 | — | — |
| 2001-03-22 | $18.06 | $18.58 | 250,500 | — | — |
| 2001-03-21 | $18.39 | $18.92 | 88,000 | — | — |
| 2001-03-20 | $18.00 | $18.52 | 155,100 | — | — |
| 2001-03-19 | $18.81 | $19.35 | 268,500 | — | — |
| 2001-03-16 | $18.31 | $18.84 | 592,300 | — | — |
| 2001-03-15 | $18.94 | $19.48 | 259,200 | — | — |
| 2001-03-14 | $19.44 | $20.00 | 129,500 | — | — |
| 2001-03-13 | $19.94 | $20.51 | 221,500 | — | — |
| 2001-03-12 | $20.00 | $20.58 | 326,700 | — | — |
| 2001-03-09 | $20.13 | $20.70 | 223,900 | — | — |
| 2001-03-08 | $20.75 | $21.35 | 267,100 | — | — |
| 2001-03-07 | $19.75 | $20.32 | 185,700 | — | — |
| 2001-03-06 | $19.44 | $20.00 | 313,300 | — | — |
| 2001-03-05 | $19.00 | $19.55 | 139,700 | — | — |
| 2001-03-02 | $18.88 | $19.42 | 730,900 | — | — |
| 2001-03-01 | $18.50 | $19.03 | 665,600 | — | — |
| 2001-02-28 | $18.94 | $19.48 | 334,300 | — | — |
| 2001-02-27 | $19.25 | $19.80 | 213,400 | — | — |
| 2001-02-26 | $19.44 | $20.00 | 395,500 | — | — |
| 2001-02-23 | $19.63 | $20.19 | 238,000 | — | — |
| 2001-02-22 | $19.94 | $20.51 | 189,500 | — | — |
| 2001-02-21 | $19.75 | $20.32 | 273,700 | — | — |
| 2001-02-20 | $19.94 | $20.51 | 369,700 | — | — |
| 2001-02-16 | $20.06 | $20.64 | 472,900 | — | — |
| 2001-02-15 | $19.94 | $20.51 | 868,200 | — | — |
| 2001-02-14 | $20.94 | $21.54 | 176,200 | — | — |
| 2001-02-13 | $20.75 | $21.35 | 201,600 | — | — |
| 2001-02-12 | $21.19 | $21.80 | 320,600 | — | — |
| 2001-02-09 | $21.63 | $22.25 | 314,600 | — | — |
| 2001-02-08 | $21.25 | $21.86 | 478,400 | — | — |
| 2001-02-07 | $20.25 | $20.83 | 561,800 | — | — |
| 2001-02-06 | $20.13 | $20.70 | 395,100 | — | — |
| 2001-02-05 | $20.00 | $20.58 | 160,000 | — | — |
| 2001-02-02 | $20.06 | $20.64 | 447,400 | — | — |
| 2001-02-01 | $20.00 | $20.58 | 188,500 | — | — |
| 2001-01-31 | $20.19 | $20.77 | 334,700 | — | — |
| 2001-01-30 | $20.16 | $20.74 | 211,300 | — | — |
| 2001-01-29 | $20.19 | $20.77 | 430,600 | — | — |
| 2001-01-26 | $19.88 | $20.45 | 360,200 | — | — |
| 2001-01-25 | $19.63 | $20.19 | 543,100 | — | — |
| 2001-01-24 | $19.19 | $19.74 | 874,800 | — | — |
| 2001-01-23 | $18.50 | $19.03 | 402,900 | — | — |
| 2001-01-22 | $18.25 | $18.78 | 464,500 | — | — |
| 2001-01-19 | $17.94 | $18.45 | 480,000 | — | — |
| 2001-01-18 | $18.00 | $18.52 | 613,300 | — | — |
| 2001-01-17 | $17.75 | $18.26 | 436,300 | — | — |
| 2001-01-16 | $17.44 | $17.94 | 310,400 | — | — |
| 2001-01-12 | $17.19 | $17.68 | 1,400,000 | — | — |
| 2001-01-11 | $17.06 | $17.55 | 761,200 | — | — |
| 2001-01-10 | $16.19 | $16.65 | 2,838,900 | — | — |
| 2001-01-09 | $16.50 | $16.97 | 544,500 | — | — |
| 2001-01-08 | $18.25 | $18.78 | 236,900 | — | — |
| 2001-01-05 | $18.00 | $18.52 | 459,200 | — | — |
| 2001-01-04 | $18.19 | $18.71 | 317,000 | — | — |
| 2001-01-03 | $18.38 | $18.90 | 424,000 | — | — |
| 2001-01-02 | $17.50 | $18.00 | 473,900 | — | — |