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
- 2000-06-09 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 | $21.07 | $21.07 | 528,528 | — | — |
| 2001-12-28 | $20.47 | $20.47 | 407,891 | — | — |
| 2001-12-27 | $20.93 | $20.93 | 508,684 | — | — |
| 2001-12-26 | $21.02 | $21.02 | 441,408 | — | — |
| 2001-12-24 | $20.87 | $20.87 | 273,581 | — | — |
| 2001-12-21 | $20.45 | $20.45 | 487,509 | — | — |
| 2001-12-20 | $19.99 | $19.99 | 237,886 | — | — |
| 2001-12-19 | $19.83 | $19.83 | 563,981 | — | — |
| 2001-12-18 | $19.72 | $19.72 | 275,759 | — | — |
| 2001-12-17 | $19.92 | $19.92 | 297,297 | — | — |
| 2001-12-14 | $20.33 | $20.33 | 707,971 | — | — |
| 2001-12-13 | $20.66 | $20.66 | 844,096 | — | — |
| 2001-12-12 | $20.08 | $20.08 | 449,152 | — | — |
| 2001-12-11 | $20.54 | $20.54 | 773,916 | — | — |
| 2001-12-10 | $20.17 | $20.17 | 399,905 | — | — |
| 2001-12-07 | $20.99 | $20.99 | 1,165,593 | — | — |
| 2001-12-06 | $20.54 | $20.54 | 430,397 | — | — |
| 2001-12-05 | $21.42 | $21.42 | 634,766 | — | — |
| 2001-12-04 | $20.43 | $20.43 | 316,536 | — | — |
| 2001-12-03 | $20.90 | $20.90 | 309,881 | — | — |
| 2001-11-30 | $21.17 | $21.17 | 651,464 | — | — |
| 2001-11-29 | $20.98 | $20.98 | 263,901 | — | — |
| 2001-11-28 | $20.74 | $20.74 | 425,194 | — | — |
| 2001-11-27 | $21.02 | $21.02 | 634,040 | — | — |
| 2001-11-26 | $20.83 | $20.83 | 289,795 | — | — |
| 2001-11-23 | $20.91 | $20.91 | 168,432 | — | — |
| 2001-11-21 | $20.73 | $20.73 | 652,311 | — | — |
| 2001-11-20 | $20.70 | $20.70 | 1,970,364 | — | — |
| 2001-11-19 | $19.59 | $19.59 | 678,931 | — | — |
| 2001-11-16 | $19.49 | $19.49 | 820,259 | — | — |
| 2001-11-15 | $20.01 | $20.01 | 534,336 | — | — |
| 2001-11-14 | $19.83 | $19.83 | 589,754 | — | — |
| 2001-11-13 | $19.71 | $19.71 | 261,239 | — | — |
| 2001-11-12 | $19.34 | $19.34 | 441,408 | — | — |
| 2001-11-09 | $18.97 | $18.97 | 846,637 | — | — |
| 2001-11-08 | $19.59 | $19.59 | 770,044 | — | — |
| 2001-11-07 | $20.50 | $20.50 | 553,817 | — | — |
| 2001-11-06 | $21.09 | $21.09 | 540,870 | — | — |
| 2001-11-05 | $20.81 | $20.81 | 580,195 | — | — |
| 2001-11-02 | $20.66 | $20.66 | 1,070,245 | — | — |
| 2001-11-01 | $20.66 | $20.66 | 1,503,788 | — | — |
| 2001-10-31 | $20.66 | $20.66 | 925,166 | — | — |
| 2001-10-30 | $20.21 | $20.21 | 355,619 | — | — |
| 2001-10-29 | $20.52 | $20.52 | 960,619 | — | — |
| 2001-10-26 | $20.66 | $20.66 | 1,438,569 | — | — |
| 2001-10-25 | $19.42 | $19.42 | 1,469,908 | — | — |
| 2001-10-24 | $19.46 | $19.46 | 1,784,266 | — | — |
| 2001-10-23 | $20.84 | $20.84 | 565,433 | — | — |
| 2001-10-22 | $21.45 | $21.45 | 1,069,761 | — | — |
| 2001-10-19 | $21.12 | $21.12 | 566,764 | — | — |
| 2001-10-18 | $21.32 | $21.32 | 625,570 | — | — |
| 2001-10-17 | $21.49 | $21.49 | 1,353,627 | — | — |
| 2001-10-16 | $21.53 | $21.53 | 1,357,741 | — | — |
| 2001-10-15 | $21.49 | $21.49 | 1,480,919 | — | — |
| 2001-10-12 | $21.09 | $21.09 | 1,477,773 | — | — |
| 2001-10-11 | $21.03 | $21.03 | 3,515,655 | — | — |
| 2001-10-10 | $22.11 | $22.11 | 11,522,346 | — | — |
| 2001-10-09 | $22.15 | $22.15 | 2,500,465 | — | — |
| 2001-10-08 | $21.59 | $21.59 | 852,566 | — | — |
| 2001-10-05 | $22.03 | $22.03 | 849,783 | — | — |
| 2001-10-04 | $23.02 | $23.02 | 522,478 | — | — |
| 2001-10-03 | $23.40 | $23.40 | 140,481 | — | — |
| 2001-10-02 | $23.68 | $23.68 | 171,578 | — | — |
| 2001-10-01 | $23.97 | $23.97 | 199,045 | — | — |
| 2001-09-28 | $24.58 | $24.58 | 300,806 | — | — |
| 2001-09-27 | $25.21 | $25.21 | 681,835 | — | — |
| 2001-09-26 | $24.30 | $24.30 | 324,159 | — | — |
| 2001-09-25 | $25.03 | $25.03 | 289,674 | — | — |
| 2001-09-24 | $23.58 | $23.58 | 374,616 | — | — |
| 2001-09-21 | $23.22 | $23.22 | 294,998 | — | — |
| 2001-09-20 | $23.64 | $23.64 | 318,230 | — | — |
| 2001-09-19 | $22.72 | $22.72 | 283,019 | — | — |
| 2001-09-18 | $23.43 | $23.43 | 150,403 | — | — |
| 2001-09-17 | $24.15 | $24.15 | 127,413 | — | — |
| 2001-09-10 | $24.36 | $24.36 | 114,708 | — | — |
| 2001-09-07 | $24.38 | $24.38 | 516,307 | — | — |
| 2001-09-06 | $26.24 | $26.24 | 144,353 | — | — |
| 2001-09-05 | $25.61 | $25.61 | 245,630 | — | — |
| 2001-09-04 | $26.61 | $26.61 | 159,115 | — | — |
| 2001-08-31 | $25.83 | $25.83 | 142,175 | — | — |
| 2001-08-30 | $26.86 | $26.86 | 223,003 | — | — |
| 2001-08-29 | $26.78 | $26.78 | 100,430 | — | — |
| 2001-08-28 | $26.69 | $26.69 | 168,553 | — | — |
| 2001-08-27 | $27.25 | $27.25 | 159,115 | — | — |
| 2001-08-24 | $27.27 | $27.27 | 205,942 | — | — |
| 2001-08-23 | $27.33 | $27.33 | 308,550 | — | — |
| 2001-08-22 | $26.65 | $26.65 | 103,576 | — | — |
| 2001-08-21 | $26.45 | $26.45 | 334,323 | — | — |
| 2001-08-20 | $26.42 | $26.42 | 259,303 | — | — |
| 2001-08-17 | $25.58 | $25.58 | 739,673 | — | — |
| 2001-08-16 | $24.71 | $24.71 | 207,878 | — | — |
| 2001-08-15 | $24.71 | $24.71 | 267,773 | — | — |
| 2001-08-14 | $24.69 | $24.69 | 101,882 | — | — |
| 2001-08-13 | $24.77 | $24.77 | 115,313 | — | — |
| 2001-08-10 | $23.73 | $23.73 | 408,859 | — | — |
| 2001-08-09 | $23.64 | $23.64 | 221,672 | — | — |
| 2001-08-08 | $23.70 | $23.70 | 223,124 | — | — |
| 2001-08-07 | $24.29 | $24.29 | 219,010 | — | — |
| 2001-08-06 | $24.56 | $24.56 | 95,590 | — | — |
| 2001-08-03 | $24.79 | $24.79 | 192,027 | — | — |
| 2001-08-02 | $24.79 | $24.79 | 328,031 | — | — |
| 2001-08-01 | $26.60 | $26.60 | 148,104 | — | — |
| 2001-07-31 | $26.45 | $26.45 | 354,167 | — | — |
| 2001-07-30 | $25.95 | $25.95 | 203,764 | — | — |
| 2001-07-27 | $26.86 | $26.86 | 371,712 | — | — |
| 2001-07-26 | $25.69 | $25.69 | 639,606 | — | — |
| 2001-07-25 | $26.41 | $26.41 | 408,859 | — | — |
| 2001-07-24 | $26.79 | $26.79 | 366,872 | — | — |
| 2001-07-23 | $27.27 | $27.27 | 416,240 | — | — |
| 2001-07-20 | $27.81 | $27.81 | 368,687 | — | — |
| 2001-07-19 | $28.27 | $28.27 | 389,862 | — | — |
| 2001-07-18 | $28.31 | $28.31 | 882,332 | — | — |
| 2001-07-17 | $27.48 | $27.48 | 413,578 | — | — |
| 2001-07-16 | $26.03 | $26.03 | 237,281 | — | — |
| 2001-07-13 | $25.62 | $25.62 | 225,907 | — | — |
| 2001-07-12 | $25.74 | $25.74 | 313,027 | — | — |
| 2001-07-11 | $25.88 | $25.88 | 329,725 | — | — |
| 2001-07-10 | $24.96 | $24.96 | 112,409 | — | — |
| 2001-07-09 | $24.75 | $24.75 | 163,108 | — | — |
| 2001-07-06 | $24.10 | $24.10 | 224,334 | — | — |
| 2001-07-05 | $24.07 | $24.07 | 220,462 | — | — |
| 2001-07-03 | $24.15 | $24.15 | 104,060 | — | — |
| 2001-07-02 | $24.12 | $24.12 | 464,640 | — | — |
| 2001-06-29 | $24.38 | $24.38 | 1,006,115 | — | — |
| 2001-06-28 | $24.34 | $24.34 | 220,341 | — | — |
| 2001-06-27 | $24.36 | $24.36 | 433,664 | — | — |
| 2001-06-26 | $23.48 | $23.48 | 224,939 | — | — |
| 2001-06-25 | $23.23 | $23.23 | 271,887 | — | — |
| 2001-06-22 | $22.83 | $22.83 | 106,480 | — | — |
| 2001-06-21 | $23.14 | $23.14 | 913,913 | — | — |
| 2001-06-20 | $23.47 | $23.47 | 442,255 | — | — |
| 2001-06-19 | $24.09 | $24.09 | 209,209 | — | — |
| 2001-06-18 | $23.84 | $23.84 | 205,458 | — | — |
| 2001-06-15 | $23.35 | $23.35 | 70,664 | — | — |
| 2001-06-14 | $23.15 | $23.15 | 348,843 | — | — |
| 2001-06-13 | $22.77 | $22.77 | 227,359 | — | — |
| 2001-06-12 | $22.67 | $22.67 | 126,687 | — | — |
| 2001-06-11 | $21.49 | $21.49 | 95,106 | — | — |
| 2001-06-08 | $21.80 | $21.80 | 231,715 | — | — |
| 2001-06-07 | $22.73 | $22.73 | 484,968 | — | — |
| 2001-06-06 | $22.36 | $22.36 | 207,273 | — | — |
| 2001-06-05 | $21.53 | $21.53 | 253,616 | — | — |
| 2001-06-04 | $21.48 | $21.48 | 184,162 | — | — |
| 2001-06-01 | $21.07 | $21.07 | 273,823 | — | — |
| 2001-05-31 | $21.08 | $21.08 | 462,341 | — | — |
| 2001-05-30 | $21.64 | $21.64 | 516,065 | — | — |
| 2001-05-29 | $20.00 | $20.00 | 255,068 | — | — |
| 2001-05-25 | $19.50 | $19.50 | 444,796 | — | — |
| 2001-05-24 | $18.88 | $18.88 | 666,226 | — | — |
| 2001-05-23 | $18.18 | $18.18 | 978,043 | — | — |
| 2001-05-22 | $19.01 | $19.01 | 963,765 | — | — |
| 2001-05-21 | $19.38 | $19.38 | 527,197 | — | — |
| 2001-05-18 | $19.01 | $19.01 | 798,842 | — | — |
| 2001-05-17 | $19.46 | $19.46 | 421,806 | — | — |
| 2001-05-16 | $20.32 | $20.32 | 164,923 | — | — |
| 2001-05-15 | $19.79 | $19.79 | 303,347 | — | — |
| 2001-05-14 | $19.82 | $19.82 | 415,756 | — | — |
| 2001-05-11 | $20.83 | $20.83 | 284,955 | — | — |
| 2001-05-10 | $20.76 | $20.76 | 1,186,647 | — | — |
| 2001-05-09 | $20.94 | $20.94 | 399,542 | — | — |
| 2001-05-08 | $22.31 | $22.31 | 181,016 | — | — |
| 2001-05-07 | $22.55 | $22.55 | 126,082 | — | — |
| 2001-05-04 | $22.90 | $22.90 | 64,251 | — | — |
| 2001-05-03 | $23.12 | $23.12 | 383,691 | — | — |
| 2001-05-02 | $23.36 | $23.36 | 168,190 | — | — |
| 2001-05-01 | $24.63 | $24.63 | 199,166 | — | — |
| 2001-04-30 | $23.59 | $23.59 | 241,395 | — | — |
| 2001-04-27 | $23.75 | $23.75 | 125,235 | — | — |
| 2001-04-26 | $23.53 | $23.53 | 67,276 | — | — |
| 2001-04-25 | $24.63 | $24.63 | 220,946 | — | — |
| 2001-04-24 | $22.41 | $22.41 | 391,556 | — | — |
| 2001-04-23 | $22.44 | $22.44 | 65,340 | — | — |
| 2001-04-20 | $22.69 | $22.69 | 94,985 | — | — |
| 2001-04-19 | $23.14 | $23.14 | 391,798 | — | — |
| 2001-04-18 | $24.05 | $24.05 | 361,669 | — | — |
| 2001-04-17 | $24.71 | $24.71 | 149,919 | — | — |
| 2001-04-16 | $23.06 | $23.06 | 39,930 | — | — |
| 2001-04-12 | $22.45 | $22.45 | 110,352 | — | — |
| 2001-04-11 | $22.73 | $22.73 | 89,903 | — | — |
| 2001-04-10 | $23.14 | $23.14 | 129,470 | — | — |
| 2001-04-09 | $22.46 | $22.46 | 491,502 | — | — |
| 2001-04-06 | $22.15 | $22.15 | 70,906 | — | — |
| 2001-04-05 | $22.88 | $22.88 | 102,729 | — | — |
| 2001-04-04 | $23.31 | $23.31 | 282,051 | — | — |
| 2001-04-03 | $21.58 | $21.58 | 198,924 | — | — |
| 2001-04-02 | $22.81 | $22.81 | 73,084 | — | — |
| 2001-03-30 | $23.55 | $23.55 | 167,464 | — | — |
| 2001-03-29 | $21.69 | $21.69 | 135,520 | — | — |
| 2001-03-28 | $21.65 | $21.65 | 258,940 | — | — |
| 2001-03-27 | $21.69 | $21.69 | 207,999 | — | — |
| 2001-03-26 | $21.71 | $21.71 | 388,531 | — | — |
| 2001-03-23 | $21.83 | $21.83 | 222,277 | — | — |
| 2001-03-22 | $22.40 | $22.40 | 311,817 | — | — |
| 2001-03-21 | $23.14 | $23.14 | 99,341 | — | — |
| 2001-03-20 | $22.79 | $22.79 | 77,803 | — | — |
| 2001-03-19 | $22.32 | $22.32 | 249,986 | — | — |
| 2001-03-16 | $22.40 | $22.40 | 193,358 | — | — |
| 2001-03-15 | $20.62 | $20.62 | 127,292 | — | — |
| 2001-03-14 | $19.88 | $19.88 | 33,638 | — | — |
| 2001-03-13 | $19.86 | $19.86 | 224,576 | — | — |
| 2001-03-12 | $20.54 | $20.54 | 113,377 | — | — |
| 2001-03-09 | $20.12 | $20.12 | 598,587 | — | — |
| 2001-03-08 | $20.74 | $20.74 | 620,972 | — | — |
| 2001-03-07 | $20.66 | $20.66 | 339,042 | — | — |
| 2001-03-06 | $21.22 | $21.22 | 137,577 | — | — |
| 2001-03-05 | $22.84 | $22.84 | 26,499 | — | — |
| 2001-03-02 | $23.31 | $23.31 | 95,348 | — | — |
| 2001-03-01 | $23.28 | $23.28 | 22,506 | — | — |
| 2001-02-28 | $23.26 | $23.26 | 60,016 | — | — |
| 2001-02-27 | $23.43 | $23.43 | 111,320 | — | — |
| 2001-02-26 | $23.17 | $23.17 | 172,183 | — | — |
| 2001-02-23 | $23.08 | $23.08 | 207,394 | — | — |
| 2001-02-22 | $22.52 | $22.52 | 303,468 | — | — |
| 2001-02-21 | $21.49 | $21.49 | 187,066 | — | — |
| 2001-02-20 | $22.73 | $22.73 | 157,179 | — | — |
| 2001-02-16 | $23.26 | $23.26 | 45,254 | — | — |
| 2001-02-15 | $22.73 | $22.73 | 45,375 | — | — |
| 2001-02-14 | $22.74 | $22.74 | 63,646 | — | — |
| 2001-02-13 | $23.15 | $23.15 | 285,681 | — | — |
| 2001-02-12 | $22.98 | $22.98 | 317,746 | — | — |
| 2001-02-09 | $22.55 | $22.55 | 55,176 | — | — |
| 2001-02-08 | $22.73 | $22.73 | 37,510 | — | — |
| 2001-02-07 | $22.74 | $22.74 | 153,186 | — | — |
| 2001-02-06 | $22.15 | $22.15 | 194,084 | — | — |
| 2001-02-05 | $21.41 | $21.41 | 178,959 | — | — |
| 2001-02-02 | $20.91 | $20.91 | 153,428 | — | — |
| 2001-02-01 | $21.09 | $21.09 | 373,406 | — | — |
| 2001-01-31 | $20.71 | $20.71 | 254,342 | — | — |
| 2001-01-30 | $21.90 | $21.90 | 144,595 | — | — |
| 2001-01-29 | $22.27 | $22.27 | 99,220 | — | — |
| 2001-01-26 | $22.31 | $22.31 | 329,846 | — | — |
| 2001-01-25 | $21.49 | $21.49 | 123,783 | — | — |
| 2001-01-24 | $21.72 | $21.72 | 285,318 | — | — |
| 2001-01-23 | $22.35 | $22.35 | 744,876 | — | — |
| 2001-01-22 | $20.25 | $20.25 | 430,760 | — | — |
| 2001-01-19 | $20.66 | $20.66 | 663,564 | — | — |
| 2001-01-18 | $20.95 | $20.95 | 543,653 | — | — |
| 2001-01-17 | $20.66 | $20.66 | 1,371,656 | — | — |
| 2001-01-16 | $22.11 | $22.11 | 67,518 | — | — |
| 2001-01-12 | $22.57 | $22.57 | 59,290 | — | — |
| 2001-01-11 | $23.43 | $23.43 | 76,472 | — | — |
| 2001-01-10 | $23.97 | $23.97 | 274,186 | — | — |
| 2001-01-09 | $22.48 | $22.48 | 354,046 | — | — |
| 2001-01-08 | $23.21 | $23.21 | 186,703 | — | — |
| 2001-01-05 | $23.91 | $23.91 | 331,782 | — | — |
| 2001-01-04 | $22.36 | $22.36 | 665,379 | — | — |
| 2001-01-03 | $26.03 | $26.03 | 231,473 | — | — |
| 2001-01-02 | $27.26 | $27.26 | 321,981 | — | — |