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 | $24.89 | $59.36 | 122,300 | — | — |
| 2001-12-28 | $25.04 | $59.72 | 118,100 | — | — |
| 2001-12-27 | $25.00 | $59.63 | 71,300 | — | — |
| 2001-12-26 | $25.09 | $59.84 | 122,300 | — | — |
| 2001-12-24 | $24.70 | $58.91 | 61,000 | — | — |
| 2001-12-21 | $24.70 | $58.91 | 201,700 | — | — |
| 2001-12-20 | $24.70 | $58.91 | 42,500 | — | — |
| 2001-12-19 | $24.88 | $59.34 | 81,100 | — | — |
| 2001-12-18 | $25.45 | $60.70 | 61,000 | — | — |
| 2001-12-17 | $25.14 | $59.96 | 71,700 | — | — |
| 2001-12-14 | $24.65 | $58.79 | 54,600 | — | — |
| 2001-12-13 | $24.50 | $58.43 | 70,900 | — | — |
| 2001-12-12 | $24.68 | $58.86 | 51,900 | — | — |
| 2001-12-11 | $25.14 | $59.17 | 69,000 | — | — |
| 2001-12-10 | $24.73 | $58.20 | 38,700 | — | — |
| 2001-12-07 | $24.99 | $58.81 | 48,000 | — | — |
| 2001-12-06 | $24.95 | $58.72 | 56,100 | — | — |
| 2001-12-05 | $24.94 | $58.69 | 61,700 | — | — |
| 2001-12-04 | $24.75 | $58.25 | 36,200 | — | — |
| 2001-12-03 | $24.27 | $57.12 | 63,000 | — | — |
| 2001-11-30 | $24.45 | $57.54 | 61,100 | — | — |
| 2001-11-29 | $24.48 | $57.61 | 69,500 | — | — |
| 2001-11-28 | $23.80 | $56.01 | 41,400 | — | — |
| 2001-11-27 | $23.96 | $56.39 | 36,900 | — | — |
| 2001-11-26 | $24.14 | $56.81 | 68,600 | — | — |
| 2001-11-23 | $24.20 | $56.95 | 24,000 | — | — |
| 2001-11-21 | $24.08 | $56.67 | 47,900 | — | — |
| 2001-11-20 | $23.90 | $56.25 | 67,900 | — | — |
| 2001-11-19 | $23.75 | $55.89 | 55,300 | — | — |
| 2001-11-16 | $23.69 | $55.75 | 73,400 | — | — |
| 2001-11-15 | $23.48 | $55.26 | 47,200 | — | — |
| 2001-11-14 | $23.80 | $56.01 | 241,100 | — | — |
| 2001-11-13 | $23.50 | $55.31 | 73,700 | — | — |
| 2001-11-12 | $23.32 | $54.88 | 87,500 | — | — |
| 2001-11-09 | $22.73 | $53.49 | 120,300 | — | — |
| 2001-11-08 | $23.04 | $54.22 | 131,000 | — | — |
| 2001-11-07 | $23.46 | $55.21 | 129,200 | — | — |
| 2001-11-06 | $23.94 | $56.34 | 75,800 | — | — |
| 2001-11-05 | $24.05 | $56.60 | 50,500 | — | — |
| 2001-11-02 | $24.34 | $57.28 | 64,800 | — | — |
| 2001-11-01 | $24.35 | $57.31 | 51,700 | — | — |
| 2001-10-31 | $24.15 | $56.84 | 57,600 | — | — |
| 2001-10-30 | $24.05 | $56.60 | 76,500 | — | — |
| 2001-10-29 | $24.00 | $56.48 | 61,200 | — | — |
| 2001-10-26 | $24.29 | $57.17 | 31,300 | — | — |
| 2001-10-25 | $24.58 | $57.85 | 71,900 | — | — |
| 2001-10-24 | $24.30 | $57.19 | 20,000 | — | — |
| 2001-10-23 | $24.50 | $57.66 | 53,600 | — | — |
| 2001-10-22 | $24.66 | $58.04 | 78,500 | — | — |
| 2001-10-19 | $25.05 | $58.95 | 75,200 | — | — |
| 2001-10-18 | $24.27 | $57.12 | 59,200 | — | — |
| 2001-10-17 | $24.55 | $57.78 | 54,400 | — | — |
| 2001-10-16 | $24.90 | $58.60 | 57,000 | — | — |
| 2001-10-15 | $25.00 | $58.84 | 113,800 | — | — |
| 2001-10-12 | $25.38 | $59.73 | 81,400 | — | — |
| 2001-10-11 | $25.19 | $59.28 | 63,600 | — | — |
| 2001-10-10 | $25.00 | $58.84 | 119,100 | — | — |
| 2001-10-09 | $24.57 | $57.82 | 111,000 | — | — |
| 2001-10-08 | $24.72 | $58.18 | 128,200 | — | — |
| 2001-10-05 | $24.20 | $56.95 | 122,400 | — | — |
| 2001-10-04 | $24.05 | $56.60 | 54,800 | — | — |
| 2001-10-03 | $23.60 | $55.54 | 66,500 | — | — |
| 2001-10-02 | $23.03 | $54.20 | 68,500 | — | — |
| 2001-10-01 | $23.34 | $54.93 | 50,300 | — | — |
| 2001-09-28 | $23.72 | $55.82 | 134,300 | — | — |
| 2001-09-27 | $23.60 | $55.54 | 90,500 | — | — |
| 2001-09-26 | $23.66 | $55.68 | 97,900 | — | — |
| 2001-09-25 | $23.35 | $54.95 | 104,500 | — | — |
| 2001-09-24 | $22.20 | $52.25 | 62,900 | — | — |
| 2001-09-21 | $22.00 | $51.78 | 153,000 | — | — |
| 2001-09-20 | $21.50 | $50.60 | 191,200 | — | — |
| 2001-09-19 | $23.38 | $55.02 | 125,700 | — | — |
| 2001-09-18 | $23.40 | $55.07 | 61,900 | — | — |
| 2001-09-17 | $23.50 | $55.31 | 200,800 | — | — |
| 2001-09-10 | $24.40 | $56.64 | 86,600 | — | — |
| 2001-09-07 | $24.20 | $56.18 | 86,400 | — | — |
| 2001-09-06 | $24.70 | $57.34 | 106,300 | — | — |
| 2001-09-05 | $24.53 | $56.94 | 90,100 | — | — |
| 2001-09-04 | $24.48 | $56.83 | 74,200 | — | — |
| 2001-08-31 | $24.36 | $56.55 | 35,000 | — | — |
| 2001-08-30 | $24.50 | $56.87 | 62,300 | — | — |
| 2001-08-29 | $24.80 | $57.57 | 82,100 | — | — |
| 2001-08-28 | $24.86 | $57.71 | 69,400 | — | — |
| 2001-08-27 | $24.92 | $57.85 | 132,200 | — | — |
| 2001-08-24 | $25.14 | $58.36 | 73,700 | — | — |
| 2001-08-23 | $25.12 | $58.31 | 96,300 | — | — |
| 2001-08-22 | $25.08 | $58.22 | 117,800 | — | — |
| 2001-08-21 | $24.85 | $57.68 | 140,500 | — | — |
| 2001-08-20 | $24.80 | $57.57 | 174,400 | — | — |
| 2001-08-17 | $24.75 | $57.45 | 51,300 | — | — |
| 2001-08-16 | $24.85 | $57.68 | 68,800 | — | — |
| 2001-08-15 | $24.80 | $57.57 | 67,900 | — | — |
| 2001-08-14 | $24.57 | $57.03 | 59,300 | — | — |
| 2001-08-13 | $24.59 | $57.08 | 63,500 | — | — |
| 2001-08-10 | $24.45 | $56.76 | 72,800 | — | — |
| 2001-08-09 | $24.15 | $56.06 | 48,000 | — | — |
| 2001-08-08 | $24.15 | $56.06 | 83,200 | — | — |
| 2001-08-07 | $24.35 | $56.52 | 129,900 | — | — |
| 2001-08-06 | $24.05 | $55.83 | 76,800 | — | — |
| 2001-08-03 | $23.64 | $54.88 | 62,800 | — | — |
| 2001-08-02 | $23.60 | $54.78 | 63,200 | — | — |
| 2001-08-01 | $23.55 | $54.67 | 36,800 | — | — |
| 2001-07-31 | $23.35 | $54.20 | 95,400 | — | — |
| 2001-07-30 | $23.45 | $54.43 | 96,300 | — | — |
| 2001-07-27 | $23.28 | $54.04 | 47,300 | — | — |
| 2001-07-26 | $23.62 | $54.83 | 77,700 | — | — |
| 2001-07-25 | $23.25 | $53.97 | 62,600 | — | — |
| 2001-07-24 | $23.45 | $54.43 | 104,500 | — | — |
| 2001-07-23 | $23.38 | $54.27 | 218,100 | — | — |
| 2001-07-20 | $23.42 | $54.37 | 36,500 | — | — |
| 2001-07-19 | $23.20 | $53.85 | 30,200 | — | — |
| 2001-07-18 | $23.04 | $53.48 | 48,700 | — | — |
| 2001-07-17 | $23.50 | $54.55 | 78,200 | — | — |
| 2001-07-16 | $22.75 | $52.81 | 38,000 | — | — |
| 2001-07-13 | $22.90 | $53.16 | 40,700 | — | — |
| 2001-07-12 | $22.95 | $53.27 | 108,600 | — | — |
| 2001-07-11 | $22.87 | $53.09 | 88,600 | — | — |
| 2001-07-10 | $23.05 | $53.51 | 56,500 | — | — |
| 2001-07-09 | $23.57 | $54.71 | 69,400 | — | — |
| 2001-07-06 | $23.70 | $55.02 | 54,300 | — | — |
| 2001-07-05 | $23.95 | $55.60 | 36,100 | — | — |
| 2001-07-03 | $24.00 | $55.71 | 30,400 | — | — |
| 2001-07-02 | $23.75 | $55.13 | 54,300 | — | — |
| 2001-06-29 | $23.64 | $54.88 | 203,800 | — | — |
| 2001-06-28 | $24.28 | $56.36 | 183,500 | — | — |
| 2001-06-27 | $23.90 | $55.48 | 82,300 | — | — |
| 2001-06-26 | $23.98 | $55.67 | 79,200 | — | — |
| 2001-06-25 | $23.46 | $54.46 | 67,700 | — | — |
| 2001-06-22 | $23.59 | $54.76 | 67,300 | — | — |
| 2001-06-21 | $24.04 | $55.80 | 81,300 | — | — |
| 2001-06-20 | $23.93 | $55.55 | 111,100 | — | — |
| 2001-06-19 | $23.82 | $55.29 | 159,800 | — | — |
| 2001-06-18 | $24.45 | $56.76 | 90,900 | — | — |
| 2001-06-15 | $24.40 | $56.64 | 60,500 | — | — |
| 2001-06-14 | $24.62 | $57.15 | 69,900 | — | — |
| 2001-06-13 | $24.45 | $56.76 | 143,100 | — | — |
| 2001-06-12 | $24.27 | $56.34 | 85,100 | — | — |
| 2001-06-11 | $24.27 | $55.57 | 71,900 | — | — |
| 2001-06-08 | $24.00 | $54.95 | 38,000 | — | — |
| 2001-06-07 | $24.05 | $55.06 | 60,600 | — | — |
| 2001-06-06 | $23.74 | $54.35 | 60,900 | — | — |
| 2001-06-05 | $24.00 | $54.95 | 46,800 | — | — |
| 2001-06-04 | $23.85 | $54.60 | 64,200 | — | — |
| 2001-06-01 | $23.54 | $53.89 | 62,700 | — | — |
| 2001-05-31 | $23.20 | $53.12 | 63,100 | — | — |
| 2001-05-30 | $23.40 | $53.57 | 79,000 | — | — |
| 2001-05-29 | $23.29 | $53.32 | 117,200 | — | — |
| 2001-05-25 | $23.37 | $53.50 | 57,900 | — | — |
| 2001-05-24 | $23.25 | $53.23 | 68,400 | — | — |
| 2001-05-23 | $22.86 | $52.34 | 87,100 | — | — |
| 2001-05-22 | $22.75 | $52.09 | 75,300 | — | — |
| 2001-05-21 | $22.94 | $52.52 | 95,000 | — | — |
| 2001-05-18 | $22.95 | $52.54 | 56,000 | — | — |
| 2001-05-17 | $22.60 | $51.74 | 109,600 | — | — |
| 2001-05-16 | $22.75 | $52.09 | 118,500 | — | — |
| 2001-05-15 | $22.50 | $51.51 | 116,500 | — | — |
| 2001-05-14 | $22.30 | $51.06 | 132,000 | — | — |
| 2001-05-11 | $22.36 | $51.19 | 123,500 | — | — |
| 2001-05-10 | $22.21 | $50.85 | 129,800 | — | — |
| 2001-05-09 | $22.24 | $50.92 | 69,200 | — | — |
| 2001-05-08 | $22.20 | $50.83 | 63,600 | — | — |
| 2001-05-07 | $22.06 | $50.51 | 112,600 | — | — |
| 2001-05-04 | $22.40 | $51.28 | 170,100 | — | — |
| 2001-05-03 | $22.14 | $50.69 | 89,300 | — | — |
| 2001-05-02 | $22.05 | $50.48 | 113,900 | — | — |
| 2001-05-01 | $22.13 | $50.67 | 244,300 | — | — |
| 2001-04-30 | $21.88 | $50.09 | 125,700 | — | — |
| 2001-04-27 | $22.03 | $50.44 | 141,300 | — | — |
| 2001-04-26 | $21.93 | $50.21 | 142,500 | — | — |
| 2001-04-25 | $22.00 | $50.37 | 268,800 | — | — |
| 2001-04-24 | $21.75 | $49.80 | 835,600 | — | — |
| 2001-04-23 | $22.15 | $50.71 | 149,100 | — | — |
| 2001-04-20 | $22.62 | $51.79 | 75,900 | — | — |
| 2001-04-19 | $22.75 | $52.09 | 47,900 | — | — |
| 2001-04-18 | $22.90 | $52.43 | 58,300 | — | — |
| 2001-04-17 | $22.85 | $52.31 | 47,600 | — | — |
| 2001-04-16 | $22.65 | $51.86 | 66,400 | — | — |
| 2001-04-12 | $22.70 | $51.97 | 76,200 | — | — |
| 2001-04-11 | $22.38 | $51.24 | 64,200 | — | — |
| 2001-04-10 | $22.50 | $51.51 | 59,100 | — | — |
| 2001-04-09 | $22.55 | $51.63 | 50,400 | — | — |
| 2001-04-06 | $22.20 | $50.83 | 41,000 | — | — |
| 2001-04-05 | $22.62 | $51.79 | 74,100 | — | — |
| 2001-04-04 | $22.18 | $50.78 | 36,900 | — | — |
| 2001-04-03 | $22.49 | $51.49 | 46,600 | — | — |
| 2001-04-02 | $22.60 | $51.74 | 39,100 | — | — |
| 2001-03-30 | $23.34 | $53.44 | 141,900 | — | — |
| 2001-03-29 | $22.90 | $52.43 | 56,300 | — | — |
| 2001-03-28 | $22.14 | $50.69 | 35,000 | — | — |
| 2001-03-27 | $22.72 | $52.02 | 46,200 | — | — |
| 2001-03-26 | $22.27 | $50.99 | 47,700 | — | — |
| 2001-03-23 | $22.09 | $50.57 | 30,800 | — | — |
| 2001-03-22 | $21.81 | $49.93 | 49,000 | — | — |
| 2001-03-21 | $22.04 | $50.46 | 50,700 | — | — |
| 2001-03-20 | $21.75 | $49.80 | 44,600 | — | — |
| 2001-03-19 | $22.35 | $51.17 | 49,900 | — | — |
| 2001-03-16 | $22.00 | $50.37 | 69,700 | — | — |
| 2001-03-15 | $22.08 | $50.55 | 59,300 | — | — |
| 2001-03-14 | $22.25 | $50.94 | 51,300 | — | — |
| 2001-03-13 | $22.86 | $52.34 | 48,300 | — | — |
| 2001-03-12 | $22.76 | $51.39 | 63,200 | — | — |
| 2001-03-09 | $22.70 | $51.26 | 90,800 | — | — |
| 2001-03-08 | $22.87 | $51.64 | 42,600 | — | — |
| 2001-03-07 | $22.87 | $51.64 | 41,500 | — | — |
| 2001-03-06 | $23.01 | $51.96 | 35,200 | — | — |
| 2001-03-05 | $23.16 | $52.29 | 63,700 | — | — |
| 2001-03-02 | $22.98 | $51.89 | 81,800 | — | — |
| 2001-03-01 | $22.64 | $51.12 | 74,300 | — | — |
| 2001-02-28 | $22.00 | $49.68 | 83,100 | — | — |
| 2001-02-27 | $21.27 | $48.03 | 42,100 | — | — |
| 2001-02-26 | $21.50 | $48.55 | 45,100 | — | — |
| 2001-02-23 | $21.37 | $48.25 | 51,500 | — | — |
| 2001-02-22 | $21.41 | $48.34 | 22,800 | — | — |
| 2001-02-21 | $21.43 | $48.39 | 57,700 | — | — |
| 2001-02-20 | $21.58 | $48.73 | 32,800 | — | — |
| 2001-02-16 | $21.70 | $49.00 | 41,100 | — | — |
| 2001-02-15 | $21.85 | $49.34 | 40,000 | — | — |
| 2001-02-14 | $21.95 | $49.56 | 32,400 | — | — |
| 2001-02-13 | $21.78 | $49.18 | 36,700 | — | — |
| 2001-02-12 | $21.95 | $49.56 | 44,600 | — | — |
| 2001-02-09 | $21.73 | $49.07 | 46,600 | — | — |
| 2001-02-08 | $21.84 | $49.31 | 42,300 | — | — |
| 2001-02-07 | $21.89 | $49.43 | 25,400 | — | — |
| 2001-02-06 | $21.95 | $49.56 | 51,400 | — | — |
| 2001-02-05 | $21.94 | $49.54 | 39,600 | — | — |
| 2001-02-02 | $21.90 | $49.45 | 53,100 | — | — |
| 2001-02-01 | $21.90 | $49.45 | 74,600 | — | — |
| 2001-01-31 | $22.35 | $50.47 | 137,800 | — | — |
| 2001-01-30 | $22.55 | $50.92 | 31,300 | — | — |
| 2001-01-29 | $22.55 | $50.92 | 86,600 | — | — |
| 2001-01-26 | $22.56 | $50.95 | 36,100 | — | — |
| 2001-01-25 | $22.75 | $51.37 | 47,400 | — | — |
| 2001-01-24 | $22.81 | $51.51 | 36,200 | — | — |
| 2001-01-23 | $23.00 | $51.93 | 78,500 | — | — |
| 2001-01-22 | $22.81 | $51.51 | 50,700 | — | — |
| 2001-01-19 | $22.94 | $51.79 | 85,100 | — | — |
| 2001-01-18 | $23.13 | $52.22 | 40,300 | — | — |
| 2001-01-17 | $23.06 | $52.07 | 102,800 | — | — |
| 2001-01-16 | $23.38 | $52.78 | 70,200 | — | — |
| 2001-01-12 | $23.63 | $53.34 | 66,400 | — | — |
| 2001-01-11 | $23.75 | $53.63 | 36,500 | — | — |
| 2001-01-10 | $23.94 | $54.05 | 82,600 | — | — |
| 2001-01-09 | $23.69 | $53.49 | 135,200 | — | — |
| 2001-01-08 | $22.63 | $51.09 | 91,400 | — | — |
| 2001-01-05 | $23.25 | $52.50 | 57,400 | — | — |
| 2001-01-04 | $23.75 | $53.63 | 142,900 | — | — |
| 2001-01-03 | $23.25 | $52.50 | 93,100 | — | — |
| 2001-01-02 | $22.63 | $51.09 | 142,000 | — | — |