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
- 1995-11-28 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 | $24.78 | $29.12 | 26,250 | — | — |
| 2001-12-28 | $24.87 | $29.22 | 54,500 | — | — |
| 2001-12-27 | $24.64 | $28.95 | 67,000 | — | — |
| 2001-12-26 | $24.70 | $29.02 | 85,000 | — | — |
| 2001-12-24 | $24.54 | $28.84 | 23,250 | — | — |
| 2001-12-21 | $24.50 | $28.79 | 111,000 | — | — |
| 2001-12-20 | $24.02 | $28.22 | 98,500 | — | — |
| 2001-12-19 | $23.70 | $27.85 | 157,750 | — | — |
| 2001-12-18 | $23.94 | $28.13 | 149,750 | — | — |
| 2001-12-17 | $24.36 | $28.63 | 229,500 | — | — |
| 2001-12-14 | $23.38 | $27.47 | 89,250 | — | — |
| 2001-12-13 | $22.94 | $26.96 | 260,000 | — | — |
| 2001-12-12 | $23.58 | $27.71 | 548,250 | — | — |
| 2001-12-11 | $23.92 | $28.11 | 223,250 | — | — |
| 2001-12-10 | $23.42 | $27.52 | 112,000 | — | — |
| 2001-12-07 | $24.15 | $28.37 | 176,500 | — | — |
| 2001-12-06 | $24.20 | $28.43 | 226,500 | — | — |
| 2001-12-05 | $24.36 | $28.62 | 161,750 | — | — |
| 2001-12-04 | $23.96 | $28.15 | 201,750 | — | — |
| 2001-12-03 | $23.76 | $27.92 | 166,750 | — | — |
| 2001-11-30 | $23.68 | $27.82 | 217,250 | — | — |
| 2001-11-29 | $23.45 | $27.56 | 173,000 | — | — |
| 2001-11-28 | $22.84 | $26.84 | 177,500 | — | — |
| 2001-11-27 | $22.86 | $26.86 | 214,500 | — | — |
| 2001-11-26 | $23.28 | $27.35 | 230,000 | — | — |
| 2001-11-23 | $23.70 | $27.85 | 93,000 | — | — |
| 2001-11-21 | $23.04 | $27.07 | 669,250 | — | — |
| 2001-11-20 | $23.30 | $27.38 | 351,250 | — | — |
| 2001-11-19 | $23.03 | $27.06 | 139,000 | — | — |
| 2001-11-16 | $23.31 | $27.39 | 270,250 | — | — |
| 2001-11-15 | $22.62 | $26.58 | 183,000 | — | — |
| 2001-11-14 | $23.40 | $27.50 | 130,250 | — | — |
| 2001-11-13 | $24.60 | $28.91 | 650,500 | — | — |
| 2001-11-12 | $24.64 | $28.95 | 68,000 | — | — |
| 2001-11-09 | $24.98 | $29.35 | 86,250 | — | — |
| 2001-11-08 | $24.52 | $28.81 | 216,000 | — | — |
| 2001-11-07 | $24.33 | $28.59 | 135,500 | — | — |
| 2001-11-06 | $24.43 | $28.71 | 145,000 | — | — |
| 2001-11-05 | $25.14 | $29.54 | 121,250 | — | — |
| 2001-11-02 | $24.70 | $29.03 | 128,250 | — | — |
| 2001-11-01 | $25.26 | $29.68 | 120,000 | — | — |
| 2001-10-31 | $25.20 | $29.61 | 147,250 | — | — |
| 2001-10-30 | $25.06 | $29.45 | 145,000 | — | — |
| 2001-10-29 | $25.52 | $29.99 | 152,500 | — | — |
| 2001-10-26 | $25.64 | $30.13 | 155,250 | — | — |
| 2001-10-25 | $25.30 | $29.73 | 64,250 | — | — |
| 2001-10-24 | $25.23 | $29.65 | 276,250 | — | — |
| 2001-10-23 | $24.92 | $29.29 | 78,250 | — | — |
| 2001-10-22 | $24.79 | $29.13 | 140,000 | — | — |
| 2001-10-19 | $24.24 | $28.48 | 738,500 | — | — |
| 2001-10-18 | $25.22 | $29.63 | 242,250 | — | — |
| 2001-10-17 | $26.14 | $30.72 | 508,000 | — | — |
| 2001-10-16 | $26.21 | $30.79 | 183,750 | — | — |
| 2001-10-15 | $26.08 | $30.65 | 899,500 | — | — |
| 2001-10-12 | $26.48 | $31.11 | 198,000 | — | — |
| 2001-10-11 | $26.46 | $31.09 | 139,000 | — | — |
| 2001-10-10 | $26.20 | $30.78 | 105,500 | — | — |
| 2001-10-09 | $25.01 | $29.39 | 78,000 | — | — |
| 2001-10-08 | $24.84 | $29.19 | 63,000 | — | — |
| 2001-10-05 | $24.86 | $29.21 | 435,000 | — | — |
| 2001-10-04 | $25.03 | $29.41 | 167,750 | — | — |
| 2001-10-03 | $25.40 | $29.85 | 102,750 | — | — |
| 2001-10-02 | $24.60 | $28.91 | 331,500 | — | — |
| 2001-10-01 | $23.80 | $27.97 | 249,250 | — | — |
| 2001-09-28 | $24.44 | $28.72 | 272,000 | — | — |
| 2001-09-27 | $24.03 | $28.24 | 1,474,750 | — | — |
| 2001-09-26 | $22.56 | $26.51 | 260,000 | — | — |
| 2001-09-25 | $21.74 | $25.54 | 927,500 | — | — |
| 2001-09-24 | $21.70 | $25.50 | 1,037,000 | — | — |
| 2001-09-21 | $21.00 | $24.68 | 523,500 | — | — |
| 2001-09-20 | $22.20 | $26.09 | 347,750 | — | — |
| 2001-09-19 | $23.14 | $27.19 | 123,000 | — | — |
| 2001-09-18 | $24.25 | $28.49 | 220,500 | — | — |
| 2001-09-17 | $24.45 | $28.73 | 273,500 | — | — |
| 2001-09-10 | $25.84 | $30.36 | 55,750 | — | — |
| 2001-09-07 | $26.24 | $30.83 | 92,250 | — | — |
| 2001-09-06 | $25.86 | $30.39 | 109,000 | — | — |
| 2001-09-05 | $26.36 | $30.97 | 130,750 | — | — |
| 2001-09-04 | $26.59 | $31.25 | 296,000 | — | — |
| 2001-08-31 | $26.96 | $31.68 | 75,250 | — | — |
| 2001-08-30 | $27.10 | $31.84 | 88,000 | — | — |
| 2001-08-29 | $26.76 | $31.44 | 58,500 | — | — |
| 2001-08-28 | $26.50 | $31.14 | 1,219,750 | — | — |
| 2001-08-27 | $26.72 | $31.40 | 566,750 | — | — |
| 2001-08-24 | $26.61 | $31.27 | 60,250 | — | — |
| 2001-08-23 | $26.40 | $31.02 | 377,000 | — | — |
| 2001-08-22 | $26.20 | $30.79 | 182,250 | — | — |
| 2001-08-21 | $25.49 | $29.95 | 62,000 | — | — |
| 2001-08-20 | $25.60 | $30.08 | 34,250 | — | — |
| 2001-08-17 | $25.72 | $30.22 | 80,000 | — | — |
| 2001-08-16 | $26.55 | $31.20 | 130,250 | — | — |
| 2001-08-15 | $26.35 | $30.96 | 161,500 | — | — |
| 2001-08-14 | $25.56 | $30.03 | 75,750 | — | — |
| 2001-08-13 | $25.98 | $30.53 | 125,500 | — | — |
| 2001-08-10 | $25.22 | $29.63 | 71,500 | — | — |
| 2001-08-09 | $25.22 | $29.63 | 137,250 | — | — |
| 2001-08-08 | $24.72 | $29.05 | 183,500 | — | — |
| 2001-08-07 | $24.56 | $28.85 | 134,500 | — | — |
| 2001-08-06 | $24.76 | $29.10 | 287,000 | — | — |
| 2001-08-03 | $24.40 | $28.67 | 84,500 | — | — |
| 2001-08-02 | $24.00 | $28.20 | 74,750 | — | — |
| 2001-08-01 | $24.48 | $28.76 | 66,500 | — | — |
| 2001-07-31 | $24.48 | $28.76 | 105,500 | — | — |
| 2001-07-30 | $24.42 | $28.69 | 249,500 | — | — |
| 2001-07-27 | $24.26 | $28.50 | 63,500 | — | — |
| 2001-07-26 | $24.22 | $28.46 | 121,750 | — | — |
| 2001-07-25 | $24.58 | $28.88 | 126,250 | — | — |
| 2001-07-24 | $23.73 | $27.89 | 147,500 | — | — |
| 2001-07-23 | $23.79 | $27.95 | 141,250 | — | — |
| 2001-07-20 | $23.60 | $27.73 | 124,000 | — | — |
| 2001-07-19 | $23.03 | $27.06 | 71,000 | — | — |
| 2001-07-18 | $22.82 | $26.81 | 148,250 | — | — |
| 2001-07-17 | $23.08 | $27.12 | 264,500 | — | — |
| 2001-07-16 | $23.58 | $27.71 | 67,500 | — | — |
| 2001-07-13 | $23.68 | $27.82 | 118,500 | — | — |
| 2001-07-12 | $23.78 | $27.94 | 84,250 | — | — |
| 2001-07-11 | $24.04 | $28.25 | 96,750 | — | — |
| 2001-07-10 | $24.16 | $28.38 | 98,750 | — | — |
| 2001-07-09 | $24.45 | $28.73 | 132,250 | — | — |
| 2001-07-06 | $24.49 | $28.77 | 114,250 | — | — |
| 2001-07-05 | $24.20 | $28.44 | 116,750 | — | — |
| 2001-07-03 | $23.78 | $27.95 | 117,000 | — | — |
| 2001-07-02 | $24.55 | $28.85 | 337,500 | — | — |
| 2001-06-29 | $24.68 | $29.00 | 100,000 | — | — |
| 2001-06-28 | $24.86 | $29.21 | 131,750 | — | — |
| 2001-06-27 | $25.55 | $30.02 | 74,750 | — | — |
| 2001-06-26 | $25.95 | $30.49 | 55,500 | — | — |
| 2001-06-25 | $25.83 | $30.35 | 76,250 | — | — |
| 2001-06-22 | $25.52 | $29.99 | 105,000 | — | — |
| 2001-06-21 | $24.96 | $29.33 | 197,000 | — | — |
| 2001-06-20 | $25.21 | $29.62 | 134,250 | — | — |
| 2001-06-19 | $25.32 | $29.75 | 61,250 | — | — |
| 2001-06-18 | $25.54 | $30.01 | 97,750 | — | — |
| 2001-06-15 | $27.05 | $30.90 | 101,750 | — | — |
| 2001-06-14 | $26.80 | $30.61 | 96,250 | — | — |
| 2001-06-13 | $26.56 | $30.34 | 113,750 | — | — |
| 2001-06-12 | $26.60 | $30.38 | 111,000 | — | — |
| 2001-06-11 | $26.32 | $30.06 | 132,500 | — | — |
| 2001-06-08 | $26.20 | $29.93 | 56,500 | — | — |
| 2001-06-07 | $26.02 | $29.72 | 105,250 | — | — |
| 2001-06-06 | $25.81 | $29.48 | 122,250 | — | — |
| 2001-06-05 | $26.52 | $30.30 | 44,500 | — | — |
| 2001-06-04 | $26.34 | $30.09 | 76,250 | — | — |
| 2001-06-01 | $26.03 | $29.73 | 81,000 | — | — |
| 2001-05-31 | $25.88 | $29.56 | 70,500 | — | — |
| 2001-05-30 | $26.36 | $30.11 | 79,750 | — | — |
| 2001-05-29 | $26.44 | $30.20 | 78,750 | — | — |
| 2001-05-25 | $25.80 | $29.47 | 87,000 | — | — |
| 2001-05-24 | $26.12 | $29.84 | 118,500 | — | — |
| 2001-05-23 | $25.67 | $29.32 | 182,750 | — | — |
| 2001-05-22 | $25.98 | $29.67 | 197,000 | — | — |
| 2001-05-21 | $26.28 | $30.02 | 232,250 | — | — |
| 2001-05-18 | $26.59 | $30.37 | 217,750 | — | — |
| 2001-05-17 | $26.31 | $30.05 | 122,250 | — | — |
| 2001-05-16 | $26.52 | $30.29 | 154,000 | — | — |
| 2001-05-15 | $26.82 | $30.63 | 120,750 | — | — |
| 2001-05-14 | $26.14 | $29.86 | 59,500 | — | — |
| 2001-05-11 | $26.12 | $29.84 | 73,500 | — | — |
| 2001-05-10 | $26.24 | $29.97 | 206,500 | — | — |
| 2001-05-09 | $26.70 | $30.50 | 91,250 | — | — |
| 2001-05-08 | $26.24 | $29.97 | 108,500 | — | — |
| 2001-05-07 | $26.64 | $30.43 | 50,500 | — | — |
| 2001-05-04 | $26.64 | $30.43 | 153,750 | — | — |
| 2001-05-03 | $26.19 | $29.92 | 212,250 | — | — |
| 2001-05-02 | $27.11 | $30.97 | 1,487,250 | — | — |
| 2001-05-01 | $27.52 | $31.43 | 142,500 | — | — |
| 2001-04-30 | $27.54 | $31.46 | 738,000 | — | — |
| 2001-04-27 | $27.68 | $31.62 | 178,500 | — | — |
| 2001-04-26 | $27.85 | $31.81 | 767,500 | — | — |
| 2001-04-25 | $27.88 | $31.85 | 766,250 | — | — |
| 2001-04-24 | $27.20 | $31.07 | 106,750 | — | — |
| 2001-04-23 | $26.68 | $30.48 | 192,000 | — | — |
| 2001-04-20 | $26.54 | $30.32 | 132,000 | — | — |
| 2001-04-19 | $26.12 | $29.84 | 152,000 | — | — |
| 2001-04-18 | $26.34 | $30.09 | 215,000 | — | — |
| 2001-04-17 | $26.62 | $30.41 | 92,000 | — | — |
| 2001-04-16 | $26.68 | $30.48 | 37,750 | — | — |
| 2001-04-12 | $26.52 | $30.30 | 60,250 | — | — |
| 2001-04-11 | $26.10 | $29.81 | 178,000 | — | — |
| 2001-04-10 | $26.98 | $30.82 | 143,000 | — | — |
| 2001-04-09 | $27.51 | $31.43 | 138,750 | — | — |
| 2001-04-06 | $26.78 | $30.59 | 151,750 | — | — |
| 2001-04-05 | $26.38 | $30.14 | 410,500 | — | — |
| 2001-04-04 | $25.99 | $29.69 | 131,500 | — | — |
| 2001-04-03 | $25.80 | $29.47 | 157,500 | — | — |
| 2001-04-02 | $26.10 | $29.81 | 136,750 | — | — |
| 2001-03-30 | $25.88 | $29.56 | 174,500 | — | — |
| 2001-03-29 | $25.46 | $29.08 | 136,750 | — | — |
| 2001-03-28 | $25.20 | $28.78 | 156,250 | — | — |
| 2001-03-27 | $25.44 | $29.06 | 135,500 | — | — |
| 2001-03-26 | $24.29 | $27.75 | 164,000 | — | — |
| 2001-03-23 | $24.17 | $27.61 | 220,500 | — | — |
| 2001-03-22 | $24.21 | $27.65 | 290,000 | — | — |
| 2001-03-21 | $25.82 | $29.49 | 165,750 | — | — |
| 2001-03-20 | $25.80 | $29.47 | 87,000 | — | — |
| 2001-03-19 | $25.83 | $29.51 | 227,500 | — | — |
| 2001-03-16 | $25.42 | $29.04 | 270,750 | — | — |
| 2001-03-15 | $25.38 | $28.99 | 74,000 | — | — |
| 2001-03-14 | $25.16 | $28.74 | 83,000 | — | — |
| 2001-03-13 | $25.56 | $29.19 | 64,750 | — | — |
| 2001-03-12 | $26.29 | $30.03 | 117,000 | — | — |
| 2001-03-09 | $26.96 | $30.79 | 51,250 | — | — |
| 2001-03-08 | $27.09 | $30.95 | 122,750 | — | — |
| 2001-03-07 | $26.62 | $30.41 | 90,500 | — | — |
| 2001-03-06 | $26.20 | $29.93 | 79,250 | — | — |
| 2001-03-05 | $26.46 | $30.22 | 128,000 | — | — |
| 2001-03-02 | $26.72 | $30.52 | 65,750 | — | — |
| 2001-03-01 | $26.58 | $30.36 | 142,750 | — | — |
| 2001-02-28 | $26.30 | $30.04 | 362,500 | — | — |
| 2001-02-27 | $25.48 | $29.10 | 398,250 | — | — |
| 2001-02-26 | $25.47 | $29.09 | 145,500 | — | — |
| 2001-02-23 | $24.72 | $28.24 | 133,000 | — | — |
| 2001-02-22 | $24.43 | $27.91 | 152,000 | — | — |
| 2001-02-21 | $24.54 | $28.03 | 53,750 | — | — |
| 2001-02-20 | $25.00 | $28.56 | 50,750 | — | — |
| 2001-02-16 | $25.20 | $28.78 | 127,000 | — | — |
| 2001-02-15 | $24.98 | $28.53 | 323,750 | — | — |
| 2001-02-14 | $26.40 | $30.16 | 55,500 | — | — |
| 2001-02-13 | $26.02 | $29.73 | 112,000 | — | — |
| 2001-02-12 | $26.71 | $30.51 | 99,250 | — | — |
| 2001-02-09 | $26.74 | $30.54 | 132,500 | — | — |
| 2001-02-08 | $25.85 | $29.52 | 126,500 | — | — |
| 2001-02-07 | $25.91 | $29.60 | 80,000 | — | — |
| 2001-02-06 | $26.44 | $30.21 | 248,750 | — | — |
| 2001-02-05 | $27.00 | $30.85 | 232,250 | — | — |
| 2001-02-02 | $25.82 | $29.49 | 44,250 | — | — |
| 2001-02-01 | $26.04 | $29.74 | 53,500 | — | — |
| 2001-01-31 | $26.00 | $29.70 | 48,750 | — | — |
| 2001-01-30 | $25.32 | $28.92 | 68,250 | — | — |
| 2001-01-29 | $25.10 | $28.67 | 26,250 | — | — |
| 2001-01-26 | $25.13 | $28.70 | 84,750 | — | — |
| 2001-01-25 | $25.45 | $29.07 | 111,250 | — | — |
| 2001-01-24 | $25.17 | $28.76 | 73,000 | — | — |
| 2001-01-23 | $25.45 | $29.07 | 69,750 | — | — |
| 2001-01-22 | $25.30 | $28.90 | 219,750 | — | — |
| 2001-01-19 | $25.17 | $28.76 | 343,750 | — | — |
| 2001-01-18 | $25.88 | $29.56 | 226,500 | — | — |
| 2001-01-17 | $25.25 | $28.84 | 171,500 | — | — |
| 2001-01-16 | $25.92 | $29.61 | 100,000 | — | — |
| 2001-01-12 | $26.35 | $30.10 | 209,250 | — | — |
| 2001-01-11 | $26.10 | $29.81 | 101,250 | — | — |
| 2001-01-10 | $25.33 | $28.93 | 78,500 | — | — |
| 2001-01-09 | $25.30 | $28.90 | 80,750 | — | — |
| 2001-01-08 | $26.08 | $29.78 | 89,000 | — | — |
| 2001-01-05 | $25.50 | $29.13 | 112,250 | — | — |
| 2001-01-04 | $25.05 | $28.61 | 91,250 | — | — |
| 2001-01-03 | $25.65 | $29.30 | 226,500 | — | — |
| 2001-01-02 | $26.13 | $29.84 | 735,750 | — | — |