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
- 2000-07-21 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 | $22.13 | $23.26 | 55,000 | — | — |
| 2001-12-28 | $22.20 | $23.33 | 233,200 | — | — |
| 2001-12-27 | $21.70 | $22.81 | 81,600 | — | — |
| 2001-12-26 | $21.40 | $22.49 | 126,700 | — | — |
| 2001-12-24 | $21.75 | $22.86 | 17,900 | — | — |
| 2001-12-21 | $21.55 | $22.65 | 154,400 | — | — |
| 2001-12-20 | $21.03 | $22.10 | 282,200 | — | — |
| 2001-12-19 | $21.55 | $22.48 | 255,000 | — | — |
| 2001-12-18 | $21.41 | $22.33 | 388,300 | — | — |
| 2001-12-17 | $21.16 | $22.07 | 204,000 | — | — |
| 2001-12-14 | $21.10 | $22.01 | 595,600 | — | — |
| 2001-12-13 | $20.35 | $21.23 | 139,300 | — | — |
| 2001-12-12 | $20.82 | $21.72 | 272,600 | — | — |
| 2001-12-11 | $20.22 | $21.09 | 95,800 | — | — |
| 2001-12-10 | $20.45 | $21.33 | 188,300 | — | — |
| 2001-12-07 | $20.10 | $20.97 | 76,400 | — | — |
| 2001-12-06 | $20.70 | $21.59 | 246,200 | — | — |
| 2001-12-05 | $20.68 | $21.57 | 254,700 | — | — |
| 2001-12-04 | $19.30 | $20.13 | 242,600 | — | — |
| 2001-12-03 | $19.35 | $20.18 | 335,500 | — | — |
| 2001-11-30 | $18.50 | $19.30 | 263,600 | — | — |
| 2001-11-29 | $17.79 | $18.56 | 434,300 | — | — |
| 2001-11-28 | $17.85 | $18.62 | 186,700 | — | — |
| 2001-11-27 | $18.52 | $19.32 | 454,300 | — | — |
| 2001-11-26 | $19.01 | $19.83 | 484,100 | — | — |
| 2001-11-23 | $18.77 | $19.58 | 56,900 | — | — |
| 2001-11-21 | $17.98 | $18.76 | 204,400 | — | — |
| 2001-11-20 | $17.49 | $18.24 | 360,000 | — | — |
| 2001-11-19 | $17.10 | $17.84 | 406,500 | — | — |
| 2001-11-16 | $16.35 | $17.06 | 520,000 | — | — |
| 2001-11-15 | $16.40 | $17.11 | 238,900 | — | — |
| 2001-11-14 | $16.70 | $17.42 | 210,900 | — | — |
| 2001-11-13 | $17.02 | $17.75 | 144,600 | — | — |
| 2001-11-12 | $16.37 | $17.08 | 290,400 | — | — |
| 2001-11-09 | $17.00 | $17.73 | 378,800 | — | — |
| 2001-11-08 | $17.49 | $18.24 | 285,000 | — | — |
| 2001-11-07 | $17.59 | $18.35 | 239,000 | — | — |
| 2001-11-06 | $17.61 | $18.37 | 926,100 | — | — |
| 2001-11-05 | $18.64 | $19.44 | 376,900 | — | — |
| 2001-11-02 | $18.21 | $19.00 | 316,300 | — | — |
| 2001-11-01 | $17.75 | $18.52 | 234,800 | — | — |
| 2001-10-31 | $17.16 | $17.90 | 329,000 | — | — |
| 2001-10-30 | $16.77 | $17.49 | 525,300 | — | — |
| 2001-10-29 | $17.75 | $18.52 | 436,400 | — | — |
| 2001-10-26 | $17.89 | $18.66 | 320,200 | — | — |
| 2001-10-25 | $17.30 | $18.05 | 172,200 | — | — |
| 2001-10-24 | $17.45 | $18.20 | 466,600 | — | — |
| 2001-10-23 | $17.16 | $17.90 | 387,100 | — | — |
| 2001-10-22 | $17.30 | $18.05 | 1,383,100 | — | — |
| 2001-10-19 | $16.60 | $17.32 | 659,800 | — | — |
| 2001-10-18 | $15.06 | $15.71 | 427,700 | — | — |
| 2001-10-17 | $14.81 | $15.45 | 1,083,900 | — | — |
| 2001-10-16 | $14.80 | $15.44 | 800,800 | — | — |
| 2001-10-15 | $14.35 | $14.97 | 259,800 | — | — |
| 2001-10-12 | $14.14 | $14.75 | 186,500 | — | — |
| 2001-10-11 | $14.16 | $14.77 | 731,300 | — | — |
| 2001-10-10 | $13.29 | $13.86 | 300,200 | — | — |
| 2001-10-09 | $12.55 | $13.09 | 240,800 | — | — |
| 2001-10-08 | $12.25 | $12.78 | 148,600 | — | — |
| 2001-10-05 | $12.50 | $13.04 | 498,700 | — | — |
| 2001-10-04 | $12.92 | $13.48 | 993,600 | — | — |
| 2001-10-03 | $11.98 | $12.50 | 344,400 | — | — |
| 2001-10-02 | $12.00 | $12.52 | 229,900 | — | — |
| 2001-10-01 | $11.45 | $11.94 | 941,300 | — | — |
| 2001-09-28 | $12.75 | $13.30 | 976,200 | — | — |
| 2001-09-27 | $12.78 | $13.33 | 565,600 | — | — |
| 2001-09-26 | $12.59 | $13.13 | 847,600 | — | — |
| 2001-09-25 | $12.80 | $13.35 | 612,100 | — | — |
| 2001-09-24 | $13.00 | $13.56 | 670,400 | — | — |
| 2001-09-21 | $12.50 | $13.04 | 1,500,700 | — | — |
| 2001-09-20 | $11.95 | $12.47 | 2,326,900 | — | — |
| 2001-09-19 | $14.70 | $15.33 | 636,300 | — | — |
| 2001-09-18 | $15.40 | $16.06 | 1,696,000 | — | — |
| 2001-09-17 | $15.70 | $16.38 | 4,844,200 | — | — |
| 2001-09-10 | $24.03 | $24.61 | 433,600 | — | — |
| 2001-09-07 | $25.00 | $25.61 | 358,500 | — | — |
| 2001-09-06 | $27.00 | $27.65 | 703,500 | — | — |
| 2001-09-05 | $25.70 | $26.32 | 725,000 | — | — |
| 2001-09-04 | $25.85 | $26.48 | 341,900 | — | — |
| 2001-08-31 | $26.10 | $26.73 | 472,100 | — | — |
| 2001-08-30 | $26.81 | $27.46 | 1,006,000 | — | — |
| 2001-08-29 | $28.20 | $28.88 | 167,400 | — | — |
| 2001-08-28 | $29.10 | $29.81 | 149,900 | — | — |
| 2001-08-27 | $29.70 | $30.42 | 188,400 | — | — |
| 2001-08-24 | $30.10 | $30.83 | 410,500 | — | — |
| 2001-08-23 | $28.97 | $29.67 | 235,700 | — | — |
| 2001-08-22 | $29.55 | $30.27 | 330,000 | — | — |
| 2001-08-21 | $29.26 | $29.97 | 353,400 | — | — |
| 2001-08-20 | $29.05 | $29.75 | 434,700 | — | — |
| 2001-08-17 | $29.00 | $29.70 | 607,500 | — | — |
| 2001-08-16 | $30.70 | $31.44 | 1,409,600 | — | — |
| 2001-08-15 | $30.83 | $31.58 | 3,032,700 | — | — |
| 2001-08-14 | $33.80 | $34.62 | 1,814,500 | — | — |
| 2001-08-13 | $36.56 | $37.45 | 228,600 | — | — |
| 2001-08-10 | $36.25 | $37.13 | 154,700 | — | — |
| 2001-08-09 | $36.02 | $36.89 | 58,600 | — | — |
| 2001-08-08 | $36.53 | $37.42 | 94,300 | — | — |
| 2001-08-07 | $36.80 | $37.69 | 126,600 | — | — |
| 2001-08-06 | $36.94 | $37.84 | 127,000 | — | — |
| 2001-08-03 | $36.50 | $37.38 | 106,600 | — | — |
| 2001-08-02 | $35.80 | $36.67 | 80,700 | — | — |
| 2001-08-01 | $35.84 | $36.71 | 212,000 | — | — |
| 2001-07-31 | $35.60 | $36.46 | 134,200 | — | — |
| 2001-07-30 | $35.74 | $36.61 | 228,500 | — | — |
| 2001-07-27 | $35.00 | $35.85 | 98,200 | — | — |
| 2001-07-26 | $35.72 | $36.59 | 484,100 | — | — |
| 2001-07-25 | $35.70 | $36.57 | 209,200 | — | — |
| 2001-07-24 | $36.60 | $37.49 | 238,300 | — | — |
| 2001-07-23 | $37.60 | $38.51 | 438,200 | — | — |
| 2001-07-20 | $37.52 | $38.43 | 133,800 | — | — |
| 2001-07-19 | $37.20 | $38.10 | 336,900 | — | — |
| 2001-07-18 | $36.90 | $37.79 | 405,700 | — | — |
| 2001-07-17 | $36.23 | $37.11 | 311,300 | — | — |
| 2001-07-16 | $33.96 | $34.78 | 283,000 | — | — |
| 2001-07-13 | $34.51 | $35.35 | 282,900 | — | — |
| 2001-07-12 | $34.92 | $35.77 | 599,600 | — | — |
| 2001-07-11 | $35.50 | $36.36 | 745,600 | — | — |
| 2001-07-10 | $36.41 | $37.29 | 984,000 | — | — |
| 2001-07-09 | $37.60 | $38.51 | 187,800 | — | — |
| 2001-07-06 | $37.74 | $38.65 | 144,200 | — | — |
| 2001-07-05 | $37.40 | $38.31 | 521,300 | — | — |
| 2001-07-03 | $39.45 | $40.41 | 97,700 | — | — |
| 2001-07-02 | $39.28 | $40.23 | 102,600 | — | — |
| 2001-06-29 | $39.05 | $40.00 | 229,700 | — | — |
| 2001-06-28 | $38.30 | $39.23 | 407,100 | — | — |
| 2001-06-27 | $37.60 | $38.51 | 394,100 | — | — |
| 2001-06-26 | $38.28 | $39.21 | 170,200 | — | — |
| 2001-06-25 | $39.00 | $39.83 | 594,300 | — | — |
| 2001-06-22 | $39.60 | $40.44 | 430,800 | — | — |
| 2001-06-21 | $39.61 | $40.45 | 424,100 | — | — |
| 2001-06-20 | $39.50 | $40.34 | 652,000 | — | — |
| 2001-06-19 | $39.50 | $40.34 | 818,000 | — | — |
| 2001-06-18 | $40.50 | $41.36 | 1,336,500 | — | — |
| 2001-06-15 | $41.21 | $42.08 | 1,054,000 | — | — |
| 2001-06-14 | $40.15 | $41.00 | 713,200 | — | — |
| 2001-06-13 | $40.40 | $41.26 | 3,218,700 | — | — |
| 2001-06-12 | $38.90 | $39.72 | 1,140,200 | — | — |
| 2001-06-11 | $37.35 | $38.14 | 1,011,100 | — | — |
| 2001-06-08 | $38.22 | $39.03 | 360,300 | — | — |
| 2001-06-07 | $39.25 | $40.08 | 175,000 | — | — |
| 2001-06-06 | $39.51 | $40.35 | 358,600 | — | — |
| 2001-06-05 | $40.05 | $40.90 | 510,800 | — | — |
| 2001-06-04 | $41.46 | $42.34 | 57,700 | — | — |
| 2001-06-01 | $41.70 | $42.58 | 151,000 | — | — |
| 2001-05-31 | $41.40 | $42.28 | 172,200 | — | — |
| 2001-05-30 | $41.30 | $42.17 | 148,400 | — | — |
| 2001-05-29 | $41.50 | $42.38 | 249,500 | — | — |
| 2001-05-25 | $42.15 | $43.04 | 193,200 | — | — |
| 2001-05-24 | $42.00 | $42.89 | 136,800 | — | — |
| 2001-05-23 | $41.58 | $42.46 | 67,000 | — | — |
| 2001-05-22 | $42.50 | $43.40 | 102,300 | — | — |
| 2001-05-21 | $42.30 | $43.20 | 81,700 | — | — |
| 2001-05-18 | $40.60 | $41.46 | 134,900 | — | — |
| 2001-05-17 | $42.01 | $42.90 | 265,300 | — | — |
| 2001-05-16 | $42.63 | $43.53 | 127,800 | — | — |
| 2001-05-15 | $43.00 | $43.91 | 222,800 | — | — |
| 2001-05-14 | $43.06 | $43.97 | 273,800 | — | — |
| 2001-05-11 | $42.71 | $43.61 | 251,000 | — | — |
| 2001-05-10 | $42.08 | $42.97 | 211,700 | — | — |
| 2001-05-09 | $39.79 | $40.63 | 209,700 | — | — |
| 2001-05-08 | $39.50 | $40.34 | 281,100 | — | — |
| 2001-05-07 | $40.18 | $41.03 | 261,200 | — | — |
| 2001-05-04 | $40.40 | $41.26 | 667,600 | — | — |
| 2001-05-03 | $42.80 | $43.71 | 45,700 | — | — |
| 2001-05-02 | $45.50 | $46.46 | 148,100 | — | — |
| 2001-05-01 | $44.75 | $45.70 | 73,300 | — | — |
| 2001-04-30 | $44.81 | $45.76 | 96,700 | — | — |
| 2001-04-27 | $44.60 | $45.54 | 319,900 | — | — |
| 2001-04-26 | $44.80 | $45.75 | 363,400 | — | — |
| 2001-04-25 | $41.75 | $42.63 | 87,100 | — | — |
| 2001-04-24 | $40.90 | $41.77 | 114,600 | — | — |
| 2001-04-23 | $40.10 | $40.95 | 66,400 | — | — |
| 2001-04-20 | $39.60 | $40.44 | 184,600 | — | — |
| 2001-04-19 | $39.90 | $40.74 | 120,300 | — | — |
| 2001-04-18 | $41.49 | $42.37 | 168,900 | — | — |
| 2001-04-17 | $41.25 | $42.12 | 132,300 | — | — |
| 2001-04-16 | $40.80 | $41.66 | 151,600 | — | — |
| 2001-04-12 | $40.10 | $40.95 | 263,900 | — | — |
| 2001-04-11 | $39.09 | $39.92 | 180,400 | — | — |
| 2001-04-10 | $38.35 | $39.16 | 171,700 | — | — |
| 2001-04-09 | $36.98 | $37.76 | 112,300 | — | — |
| 2001-04-06 | $36.00 | $36.76 | 51,200 | — | — |
| 2001-04-05 | $37.25 | $38.04 | 236,600 | — | — |
| 2001-04-04 | $36.89 | $37.67 | 168,300 | — | — |
| 2001-04-03 | $38.35 | $39.16 | 94,200 | — | — |
| 2001-04-02 | $39.31 | $40.14 | 122,800 | — | — |
| 2001-03-30 | $37.90 | $38.70 | 70,900 | — | — |
| 2001-03-29 | $37.90 | $38.70 | 132,700 | — | — |
| 2001-03-28 | $38.66 | $39.48 | 91,000 | — | — |
| 2001-03-27 | $39.25 | $40.08 | 78,200 | — | — |
| 2001-03-26 | $38.65 | $39.47 | 65,000 | — | — |
| 2001-03-23 | $37.71 | $38.51 | 380,700 | — | — |
| 2001-03-22 | $34.50 | $35.23 | 558,400 | — | — |
| 2001-03-21 | $36.15 | $36.79 | 204,900 | — | — |
| 2001-03-20 | $37.80 | $38.47 | 253,700 | — | — |
| 2001-03-19 | $38.81 | $39.09 | 208,200 | — | — |
| 2001-03-16 | $38.60 | $38.88 | 127,400 | — | — |
| 2001-03-15 | $39.10 | $39.38 | 184,100 | — | — |
| 2001-03-14 | $38.74 | $39.02 | 139,300 | — | — |
| 2001-03-13 | $38.12 | $38.40 | 124,300 | — | — |
| 2001-03-12 | $38.70 | $38.98 | 213,500 | — | — |
| 2001-03-09 | $40.08 | $40.37 | 176,100 | — | — |
| 2001-03-08 | $40.80 | $41.10 | 321,100 | — | — |
| 2001-03-07 | $40.25 | $40.54 | 165,000 | — | — |
| 2001-03-06 | $38.30 | $38.58 | 75,500 | — | — |
| 2001-03-05 | $37.90 | $38.17 | 160,500 | — | — |
| 2001-03-02 | $38.05 | $38.33 | 61,100 | — | — |
| 2001-03-01 | $38.24 | $38.52 | 308,100 | — | — |
| 2001-02-28 | $38.00 | $38.28 | 127,000 | — | — |
| 2001-02-27 | $37.81 | $38.08 | 108,900 | — | — |
| 2001-02-26 | $38.60 | $38.88 | 262,200 | — | — |
| 2001-02-23 | $36.00 | $36.26 | 258,400 | — | — |
| 2001-02-22 | $35.08 | $35.33 | 128,700 | — | — |
| 2001-02-21 | $35.90 | $36.16 | 139,700 | — | — |
| 2001-02-20 | $36.68 | $36.95 | 126,600 | — | — |
| 2001-02-16 | $36.24 | $36.50 | 218,800 | — | — |
| 2001-02-15 | $37.40 | $37.67 | 150,100 | — | — |
| 2001-02-14 | $37.91 | $38.18 | 93,100 | — | — |
| 2001-02-13 | $37.65 | $37.92 | 151,800 | — | — |
| 2001-02-12 | $37.45 | $37.72 | 96,900 | — | — |
| 2001-02-09 | $37.80 | $38.07 | 240,800 | — | — |
| 2001-02-08 | $39.20 | $39.48 | 150,000 | — | — |
| 2001-02-07 | $39.51 | $39.80 | 111,000 | — | — |
| 2001-02-06 | $39.50 | $39.79 | 144,200 | — | — |
| 2001-02-05 | $38.89 | $39.17 | 93,000 | — | — |
| 2001-02-02 | $40.18 | $40.47 | 493,100 | — | — |
| 2001-02-01 | $41.00 | $41.30 | 251,800 | — | — |
| 2001-01-31 | $41.51 | $41.81 | 203,700 | — | — |
| 2001-01-30 | $41.50 | $41.80 | 383,100 | — | — |
| 2001-01-29 | $41.15 | $41.45 | 153,300 | — | — |
| 2001-01-26 | $40.25 | $40.54 | 256,700 | — | — |
| 2001-01-25 | $39.69 | $39.98 | 313,400 | — | — |
| 2001-01-24 | $41.13 | $41.42 | 528,100 | — | — |
| 2001-01-23 | $41.06 | $41.36 | 683,500 | — | — |
| 2001-01-22 | $39.25 | $39.53 | 197,800 | — | — |
| 2001-01-19 | $39.56 | $39.85 | 68,000 | — | — |
| 2001-01-18 | $40.19 | $40.48 | 162,700 | — | — |
| 2001-01-17 | $38.25 | $38.53 | 76,200 | — | — |
| 2001-01-16 | $37.06 | $37.33 | 135,200 | — | — |
| 2001-01-12 | $37.00 | $37.27 | 858,700 | — | — |
| 2001-01-11 | $38.94 | $39.22 | 837,100 | — | — |
| 2001-01-10 | $41.25 | $41.55 | 361,000 | — | — |
| 2001-01-09 | $40.94 | $41.23 | 204,400 | — | — |
| 2001-01-08 | $39.81 | $40.10 | 109,200 | — | — |
| 2001-01-05 | $39.31 | $39.60 | 359,600 | — | — |
| 2001-01-04 | $40.00 | $40.29 | 976,700 | — | — |
| 2001-01-03 | $41.75 | $42.05 | 686,400 | — | — |
| 2001-01-02 | $39.44 | $39.72 | 376,200 | — | — |