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
- 1993-12-14 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 | $19.51 | $26.13 | 656,600 | — | — |
| 2001-12-28 | $19.50 | $26.12 | 1,135,400 | — | — |
| 2001-12-27 | $19.50 | $26.11 | 1,174,400 | — | — |
| 2001-12-26 | $19.50 | $26.13 | 908,400 | — | — |
| 2001-12-24 | $19.47 | $26.07 | 398,800 | — | — |
| 2001-12-21 | $19.38 | $25.95 | 1,527,200 | — | — |
| 2001-12-20 | $19.49 | $26.11 | 958,800 | — | — |
| 2001-12-19 | $19.50 | $26.12 | 1,250,400 | — | — |
| 2001-12-18 | $19.65 | $26.32 | 1,253,800 | — | — |
| 2001-12-17 | $18.93 | $25.36 | 1,376,200 | — | — |
| 2001-12-14 | $18.74 | $25.10 | 1,349,000 | — | — |
| 2001-12-13 | $18.53 | $24.81 | 1,268,400 | — | — |
| 2001-12-12 | $18.76 | $25.13 | 1,892,800 | — | — |
| 2001-12-11 | $18.93 | $25.07 | 2,202,000 | — | — |
| 2001-12-10 | $18.42 | $24.38 | 2,006,800 | — | — |
| 2001-12-07 | $18.06 | $23.90 | 3,153,400 | — | — |
| 2001-12-06 | $19.01 | $25.17 | 937,200 | — | — |
| 2001-12-05 | $19.24 | $25.47 | 1,792,600 | — | — |
| 2001-12-04 | $18.98 | $25.13 | 1,273,200 | — | — |
| 2001-12-03 | $18.75 | $24.82 | 926,200 | — | — |
| 2001-11-30 | $19.18 | $25.40 | 469,600 | — | — |
| 2001-11-29 | $18.75 | $24.82 | 1,113,200 | — | — |
| 2001-11-28 | $18.79 | $24.87 | 814,400 | — | — |
| 2001-11-27 | $19.00 | $25.15 | 720,000 | — | — |
| 2001-11-26 | $19.22 | $25.44 | 1,148,800 | — | — |
| 2001-11-23 | $19.26 | $25.50 | 720,800 | — | — |
| 2001-11-21 | $19.37 | $25.64 | 692,000 | — | — |
| 2001-11-20 | $19.64 | $25.99 | 1,536,200 | — | — |
| 2001-11-19 | $19.75 | $26.15 | 1,200,400 | — | — |
| 2001-11-16 | $19.20 | $25.42 | 759,800 | — | — |
| 2001-11-15 | $18.80 | $24.89 | 648,400 | — | — |
| 2001-11-14 | $18.83 | $24.92 | 966,800 | — | — |
| 2001-11-13 | $18.83 | $24.92 | 468,600 | — | — |
| 2001-11-12 | $18.25 | $24.16 | 357,600 | — | — |
| 2001-11-09 | $18.57 | $24.58 | 431,000 | — | — |
| 2001-11-08 | $18.65 | $24.68 | 1,003,600 | — | — |
| 2001-11-07 | $18.67 | $24.72 | 849,000 | — | — |
| 2001-11-06 | $18.58 | $24.59 | 1,125,800 | — | — |
| 2001-11-05 | $18.04 | $23.88 | 855,600 | — | — |
| 2001-11-02 | $17.95 | $23.76 | 825,000 | — | — |
| 2001-11-01 | $17.61 | $23.31 | 934,200 | — | — |
| 2001-10-31 | $17.16 | $22.72 | 957,600 | — | — |
| 2001-10-30 | $17.01 | $22.53 | 943,400 | — | — |
| 2001-10-29 | $17.05 | $22.57 | 796,600 | — | — |
| 2001-10-26 | $17.23 | $22.80 | 856,400 | — | — |
| 2001-10-25 | $17.04 | $22.55 | 1,180,200 | — | — |
| 2001-10-24 | $16.96 | $22.45 | 1,609,200 | — | — |
| 2001-10-23 | $17.57 | $23.26 | 866,600 | — | — |
| 2001-10-22 | $17.70 | $23.43 | 1,854,600 | — | — |
| 2001-10-19 | $17.69 | $23.42 | 847,200 | — | — |
| 2001-10-18 | $18.13 | $24.00 | 532,400 | — | — |
| 2001-10-17 | $18.28 | $24.19 | 854,000 | — | — |
| 2001-10-16 | $19.00 | $25.15 | 565,600 | — | — |
| 2001-10-15 | $18.95 | $25.08 | 502,000 | — | — |
| 2001-10-12 | $19.07 | $25.24 | 1,231,000 | — | — |
| 2001-10-11 | $18.96 | $25.09 | 1,159,000 | — | — |
| 2001-10-10 | $18.20 | $24.09 | 1,121,400 | — | — |
| 2001-10-09 | $18.00 | $23.82 | 674,400 | — | — |
| 2001-10-08 | $17.88 | $23.67 | 683,800 | — | — |
| 2001-10-05 | $18.07 | $23.92 | 1,036,200 | — | — |
| 2001-10-04 | $18.15 | $24.03 | 712,800 | — | — |
| 2001-10-03 | $18.25 | $24.17 | 1,168,400 | — | — |
| 2001-10-02 | $18.30 | $24.22 | 1,203,000 | — | — |
| 2001-10-01 | $17.76 | $23.52 | 989,800 | — | — |
| 2001-09-28 | $18.15 | $24.03 | 1,353,600 | — | — |
| 2001-09-27 | $17.51 | $23.18 | 2,207,000 | — | — |
| 2001-09-26 | $16.99 | $22.49 | 2,272,000 | — | — |
| 2001-09-25 | $16.70 | $22.10 | 1,750,000 | — | — |
| 2001-09-24 | $16.15 | $21.38 | 4,647,400 | — | — |
| 2001-09-21 | $15.13 | $20.02 | 2,358,600 | — | — |
| 2001-09-20 | $15.58 | $20.62 | 899,200 | — | — |
| 2001-09-19 | $16.56 | $21.92 | 1,444,800 | — | — |
| 2001-09-18 | $16.86 | $22.31 | 832,600 | — | — |
| 2001-09-17 | $17.00 | $22.51 | 1,190,600 | — | — |
| 2001-09-10 | $18.73 | $24.50 | 1,097,600 | — | — |
| 2001-09-07 | $19.05 | $24.34 | 1,302,600 | — | — |
| 2001-09-06 | $19.63 | $25.07 | 1,732,000 | — | — |
| 2001-09-05 | $19.86 | $25.37 | 1,708,200 | — | — |
| 2001-09-04 | $19.64 | $25.09 | 970,600 | — | — |
| 2001-08-31 | $19.40 | $24.78 | 1,039,800 | — | — |
| 2001-08-30 | $19.04 | $24.32 | 1,053,800 | — | — |
| 2001-08-29 | $19.62 | $25.07 | 926,200 | — | — |
| 2001-08-28 | $19.98 | $25.52 | 2,094,800 | — | — |
| 2001-08-27 | $20.48 | $26.17 | 1,057,400 | — | — |
| 2001-08-24 | $20.70 | $26.44 | 802,200 | — | — |
| 2001-08-23 | $20.51 | $26.21 | 531,800 | — | — |
| 2001-08-22 | $20.51 | $26.20 | 1,017,000 | — | — |
| 2001-08-21 | $20.72 | $26.47 | 695,000 | — | — |
| 2001-08-20 | $20.66 | $26.39 | 351,000 | — | — |
| 2001-08-17 | $20.78 | $26.55 | 774,400 | — | — |
| 2001-08-16 | $20.75 | $26.52 | 696,600 | — | — |
| 2001-08-15 | $20.92 | $26.73 | 645,200 | — | — |
| 2001-08-14 | $21.12 | $26.98 | 707,400 | — | — |
| 2001-08-13 | $21.10 | $26.96 | 574,800 | — | — |
| 2001-08-10 | $21.31 | $27.23 | 946,800 | — | — |
| 2001-08-09 | $21.03 | $26.87 | 741,800 | — | — |
| 2001-08-08 | $21.16 | $27.03 | 447,600 | — | — |
| 2001-08-07 | $21.68 | $27.70 | 345,400 | — | — |
| 2001-08-06 | $21.90 | $27.98 | 271,000 | — | — |
| 2001-08-03 | $22.15 | $28.29 | 540,800 | — | — |
| 2001-08-02 | $22.05 | $28.17 | 201,200 | — | — |
| 2001-08-01 | $21.89 | $27.97 | 514,800 | — | — |
| 2001-07-31 | $21.94 | $28.03 | 586,400 | — | — |
| 2001-07-30 | $21.48 | $27.44 | 598,400 | — | — |
| 2001-07-27 | $21.77 | $27.81 | 1,002,000 | — | — |
| 2001-07-26 | $22.45 | $28.68 | 560,200 | — | — |
| 2001-07-25 | $22.16 | $28.31 | 455,800 | — | — |
| 2001-07-24 | $21.64 | $27.64 | 681,000 | — | — |
| 2001-07-23 | $22.38 | $28.59 | 885,600 | — | — |
| 2001-07-20 | $23.02 | $29.41 | 847,800 | — | — |
| 2001-07-19 | $23.12 | $29.54 | 878,000 | — | — |
| 2001-07-18 | $22.65 | $28.94 | 1,185,000 | — | — |
| 2001-07-17 | $22.55 | $28.80 | 486,000 | — | — |
| 2001-07-16 | $22.40 | $28.61 | 450,400 | — | — |
| 2001-07-13 | $22.66 | $28.94 | 492,400 | — | — |
| 2001-07-12 | $22.90 | $29.25 | 482,600 | — | — |
| 2001-07-11 | $22.49 | $28.73 | 518,200 | — | — |
| 2001-07-10 | $22.59 | $28.86 | 688,200 | — | — |
| 2001-07-09 | $23.04 | $29.44 | 404,600 | — | — |
| 2001-07-06 | $22.94 | $29.31 | 539,200 | — | — |
| 2001-07-05 | $23.36 | $29.84 | 507,800 | — | — |
| 2001-07-03 | $23.18 | $29.62 | 419,600 | — | — |
| 2001-07-02 | $23.46 | $29.97 | 1,734,200 | — | — |
| 2001-06-29 | $23.82 | $30.43 | 430,400 | — | — |
| 2001-06-28 | $23.70 | $30.28 | 585,400 | — | — |
| 2001-06-27 | $23.57 | $30.11 | 315,000 | — | — |
| 2001-06-26 | $23.57 | $30.11 | 839,800 | — | — |
| 2001-06-25 | $23.50 | $30.02 | 468,800 | — | — |
| 2001-06-22 | $23.67 | $30.23 | 638,600 | — | — |
| 2001-06-21 | $24.23 | $30.95 | 488,200 | — | — |
| 2001-06-20 | $24.62 | $31.45 | 575,600 | — | — |
| 2001-06-19 | $24.43 | $31.22 | 467,000 | — | — |
| 2001-06-18 | $24.25 | $30.98 | 661,400 | — | — |
| 2001-06-15 | $24.30 | $31.05 | 1,160,000 | — | — |
| 2001-06-14 | $24.16 | $30.87 | 1,034,400 | — | — |
| 2001-06-13 | $25.17 | $32.16 | 526,600 | — | — |
| 2001-06-12 | $25.10 | $31.79 | 377,400 | — | — |
| 2001-06-11 | $25.11 | $31.79 | 690,000 | — | — |
| 2001-06-08 | $25.58 | $32.39 | 584,400 | — | — |
| 2001-06-07 | $25.45 | $32.22 | 456,600 | — | — |
| 2001-06-06 | $25.45 | $32.22 | 610,600 | — | — |
| 2001-06-05 | $25.58 | $32.40 | 907,400 | — | — |
| 2001-06-04 | $25.40 | $32.16 | 718,400 | — | — |
| 2001-06-01 | $25.05 | $31.72 | 1,282,600 | — | — |
| 2001-05-31 | $25.27 | $32.00 | 1,266,200 | — | — |
| 2001-05-30 | $25.21 | $31.93 | 731,600 | — | — |
| 2001-05-29 | $25.73 | $32.58 | 467,400 | — | — |
| 2001-05-25 | $25.69 | $32.53 | 551,600 | — | — |
| 2001-05-24 | $25.61 | $32.43 | 876,600 | — | — |
| 2001-05-23 | $26.36 | $33.38 | 527,000 | — | — |
| 2001-05-22 | $26.86 | $34.02 | 568,600 | — | — |
| 2001-05-21 | $27.41 | $34.71 | 511,200 | — | — |
| 2001-05-18 | $27.55 | $34.89 | 1,204,000 | — | — |
| 2001-05-17 | $27.63 | $34.98 | 1,410,600 | — | — |
| 2001-05-16 | $27.60 | $34.95 | 1,131,600 | — | — |
| 2001-05-15 | $26.15 | $33.11 | 360,000 | — | — |
| 2001-05-14 | $25.91 | $32.81 | 763,200 | — | — |
| 2001-05-11 | $25.80 | $32.67 | 838,600 | — | — |
| 2001-05-10 | $26.36 | $33.38 | 599,600 | — | — |
| 2001-05-09 | $26.03 | $32.96 | 630,400 | — | — |
| 2001-05-08 | $26.14 | $33.10 | 893,800 | — | — |
| 2001-05-07 | $26.29 | $33.29 | 1,123,200 | — | — |
| 2001-05-04 | $26.49 | $33.54 | 836,800 | — | — |
| 2001-05-03 | $26.32 | $33.33 | 598,800 | — | — |
| 2001-05-02 | $26.80 | $33.93 | 828,400 | — | — |
| 2001-05-01 | $26.37 | $33.39 | 1,310,400 | — | — |
| 2001-04-30 | $26.62 | $33.71 | 651,400 | — | — |
| 2001-04-27 | $27.00 | $34.19 | 740,400 | — | — |
| 2001-04-26 | $27.47 | $34.79 | 484,200 | — | — |
| 2001-04-25 | $26.75 | $33.87 | 437,000 | — | — |
| 2001-04-24 | $26.83 | $33.98 | 402,600 | — | — |
| 2001-04-23 | $26.64 | $33.73 | 377,400 | — | — |
| 2001-04-20 | $26.86 | $34.01 | 623,400 | — | — |
| 2001-04-19 | $27.06 | $34.27 | 621,400 | — | — |
| 2001-04-18 | $27.43 | $34.74 | 827,000 | — | — |
| 2001-04-17 | $26.88 | $34.03 | 684,600 | — | — |
| 2001-04-16 | $26.80 | $33.93 | 668,800 | — | — |
| 2001-04-12 | $26.51 | $33.58 | 527,000 | — | — |
| 2001-04-11 | $26.58 | $33.65 | 1,703,400 | — | — |
| 2001-04-10 | $26.73 | $33.85 | 1,641,000 | — | — |
| 2001-04-09 | $25.40 | $32.17 | 682,400 | — | — |
| 2001-04-06 | $24.61 | $31.17 | 588,600 | — | — |
| 2001-04-05 | $25.20 | $31.91 | 875,000 | — | — |
| 2001-04-04 | $24.74 | $31.32 | 693,200 | — | — |
| 2001-04-03 | $24.13 | $30.55 | 662,600 | — | — |
| 2001-04-02 | $25.05 | $31.72 | 689,200 | — | — |
| 2001-03-30 | $24.61 | $31.17 | 772,800 | — | — |
| 2001-03-29 | $24.51 | $31.04 | 516,200 | — | — |
| 2001-03-28 | $24.89 | $31.51 | 621,200 | — | — |
| 2001-03-27 | $24.99 | $31.64 | 615,600 | — | — |
| 2001-03-26 | $24.65 | $31.22 | 782,400 | — | — |
| 2001-03-23 | $23.74 | $30.06 | 929,200 | — | — |
| 2001-03-22 | $23.68 | $29.99 | 992,600 | — | — |
| 2001-03-21 | $24.40 | $30.90 | 768,600 | — | — |
| 2001-03-20 | $24.99 | $31.64 | 920,200 | — | — |
| 2001-03-19 | $24.95 | $31.59 | 619,400 | — | — |
| 2001-03-16 | $24.24 | $30.70 | 701,600 | — | — |
| 2001-03-15 | $24.40 | $30.89 | 989,200 | — | — |
| 2001-03-14 | $25.01 | $31.68 | 862,000 | — | — |
| 2001-03-13 | $25.51 | $32.31 | 683,800 | — | — |
| 2001-03-12 | $25.80 | $32.39 | 707,400 | — | — |
| 2001-03-09 | $26.94 | $33.83 | 775,400 | — | — |
| 2001-03-08 | $26.76 | $33.61 | 723,000 | — | — |
| 2001-03-07 | $26.80 | $33.64 | 623,600 | — | — |
| 2001-03-06 | $26.08 | $32.74 | 551,800 | — | — |
| 2001-03-05 | $26.03 | $32.68 | 1,095,000 | — | — |
| 2001-03-02 | $25.60 | $32.14 | 1,029,400 | — | — |
| 2001-03-01 | $25.25 | $31.70 | 1,330,400 | — | — |
| 2001-02-28 | $25.73 | $32.30 | 679,200 | — | — |
| 2001-02-27 | $25.63 | $32.17 | 1,283,800 | — | — |
| 2001-02-26 | $26.01 | $32.66 | 1,858,400 | — | — |
| 2001-02-23 | $24.50 | $30.76 | 844,800 | — | — |
| 2001-02-22 | $24.25 | $30.45 | 653,600 | — | — |
| 2001-02-21 | $24.42 | $30.66 | 634,800 | — | — |
| 2001-02-20 | $24.79 | $31.12 | 702,800 | — | — |
| 2001-02-16 | $24.84 | $31.19 | 776,400 | — | — |
| 2001-02-15 | $25.63 | $32.17 | 710,200 | — | — |
| 2001-02-14 | $24.83 | $31.18 | 871,200 | — | — |
| 2001-02-13 | $25.25 | $31.70 | 1,723,800 | — | — |
| 2001-02-12 | $24.63 | $30.93 | 681,600 | — | — |
| 2001-02-09 | $24.50 | $30.77 | 721,800 | — | — |
| 2001-02-08 | $24.51 | $30.77 | 1,637,400 | — | — |
| 2001-02-07 | $24.55 | $30.82 | 2,407,000 | — | — |
| 2001-02-06 | $24.15 | $30.32 | 980,000 | — | — |
| 2001-02-05 | $24.18 | $30.37 | 2,000,400 | — | — |
| 2001-02-02 | $23.67 | $29.72 | 754,200 | — | — |
| 2001-02-01 | $23.49 | $29.49 | 1,111,200 | — | — |
| 2001-01-31 | $23.36 | $29.32 | 650,600 | — | — |
| 2001-01-30 | $23.25 | $29.19 | 945,200 | — | — |
| 2001-01-29 | $22.38 | $28.09 | 829,600 | — | — |
| 2001-01-26 | $21.59 | $27.11 | 1,082,200 | — | — |
| 2001-01-25 | $22.19 | $27.86 | 1,017,400 | — | — |
| 2001-01-24 | $22.13 | $27.78 | 702,800 | — | — |
| 2001-01-23 | $22.31 | $28.02 | 250,800 | — | — |
| 2001-01-22 | $22.28 | $27.98 | 582,400 | — | — |
| 2001-01-19 | $22.22 | $27.90 | 689,800 | — | — |
| 2001-01-18 | $22.72 | $28.53 | 352,000 | — | — |
| 2001-01-17 | $22.88 | $28.72 | 556,400 | — | — |
| 2001-01-16 | $23.03 | $28.92 | 643,600 | — | — |
| 2001-01-12 | $22.63 | $28.41 | 836,800 | — | — |
| 2001-01-11 | $22.56 | $28.33 | 611,000 | — | — |
| 2001-01-10 | $23.13 | $29.04 | 892,200 | — | — |
| 2001-01-09 | $23.06 | $28.96 | 804,600 | — | — |
| 2001-01-08 | $23.84 | $29.94 | 1,068,400 | — | — |
| 2001-01-05 | $23.50 | $29.51 | 1,329,400 | — | — |
| 2001-01-04 | $24.50 | $30.76 | 2,856,600 | — | — |
| 2001-01-03 | $24.63 | $30.92 | 1,836,200 | — | — |
| 2001-01-02 | $23.75 | $29.82 | 1,124,000 | — | — |