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
- 1996-06-28 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 | $23.30 | $23.59 | 111,900 | — | — |
| 2001-12-28 | $23.33 | $23.63 | 142,200 | — | — |
| 2001-12-27 | $23.33 | $23.63 | 97,800 | — | — |
| 2001-12-26 | $23.13 | $23.42 | 135,600 | — | — |
| 2001-12-24 | $23.20 | $23.49 | 82,500 | — | — |
| 2001-12-21 | $23.05 | $23.34 | 230,850 | — | — |
| 2001-12-20 | $23.00 | $23.29 | 283,350 | — | — |
| 2001-12-19 | $23.03 | $23.32 | 373,200 | — | — |
| 2001-12-18 | $23.19 | $23.48 | 355,650 | — | — |
| 2001-12-17 | $21.83 | $22.11 | 186,600 | — | — |
| 2001-12-14 | $21.35 | $21.61 | 166,350 | — | — |
| 2001-12-13 | $21.73 | $22.00 | 224,550 | — | — |
| 2001-12-12 | $21.64 | $21.91 | 309,450 | — | — |
| 2001-12-11 | $21.81 | $22.08 | 554,100 | — | — |
| 2001-12-10 | $22.70 | $22.99 | 288,300 | — | — |
| 2001-12-07 | $22.65 | $22.93 | 325,200 | — | — |
| 2001-12-06 | $22.67 | $22.96 | 371,100 | — | — |
| 2001-12-05 | $21.14 | $21.41 | 185,250 | — | — |
| 2001-12-04 | $19.67 | $19.91 | 316,200 | — | — |
| 2001-12-03 | $19.93 | $20.18 | 123,900 | — | — |
| 2001-11-30 | $19.99 | $20.24 | 212,700 | — | — |
| 2001-11-29 | $20.03 | $20.28 | 256,200 | — | — |
| 2001-11-28 | $19.85 | $20.10 | 52,500 | — | — |
| 2001-11-27 | $20.47 | $20.70 | 313,200 | — | — |
| 2001-11-26 | $20.23 | $20.46 | 246,150 | — | — |
| 2001-11-23 | $19.80 | $20.02 | 198,900 | — | — |
| 2001-11-21 | $20.01 | $20.23 | 192,300 | — | — |
| 2001-11-20 | $19.88 | $20.10 | 310,200 | — | — |
| 2001-11-19 | $19.70 | $19.92 | 221,550 | — | — |
| 2001-11-16 | $19.03 | $19.25 | 164,100 | — | — |
| 2001-11-15 | $19.54 | $19.76 | 304,950 | — | — |
| 2001-11-14 | $19.34 | $19.56 | 372,600 | — | — |
| 2001-11-13 | $18.30 | $18.51 | 159,450 | — | — |
| 2001-11-12 | $17.61 | $17.80 | 86,550 | — | — |
| 2001-11-09 | $17.74 | $17.94 | 86,100 | — | — |
| 2001-11-08 | $17.64 | $17.84 | 123,450 | — | — |
| 2001-11-07 | $17.77 | $17.97 | 171,150 | — | — |
| 2001-11-06 | $17.47 | $17.66 | 211,950 | — | — |
| 2001-11-05 | $17.03 | $17.22 | 201,600 | — | — |
| 2001-11-02 | $17.15 | $17.34 | 304,500 | — | — |
| 2001-11-01 | $16.67 | $16.85 | 113,100 | — | — |
| 2001-10-31 | $16.50 | $16.69 | 310,650 | — | — |
| 2001-10-30 | $16.53 | $16.71 | 487,950 | — | — |
| 2001-10-29 | $18.15 | $18.35 | 112,800 | — | — |
| 2001-10-26 | $19.03 | $19.25 | 113,250 | — | — |
| 2001-10-25 | $18.99 | $19.20 | 126,900 | — | — |
| 2001-10-24 | $18.25 | $18.45 | 150,150 | — | — |
| 2001-10-23 | $17.57 | $17.76 | 285,150 | — | — |
| 2001-10-22 | $18.39 | $18.60 | 129,900 | — | — |
| 2001-10-19 | $18.23 | $18.44 | 119,400 | — | — |
| 2001-10-18 | $18.40 | $18.61 | 176,100 | — | — |
| 2001-10-17 | $18.67 | $18.88 | 338,100 | — | — |
| 2001-10-16 | $18.95 | $19.16 | 130,050 | — | — |
| 2001-10-15 | $18.75 | $18.96 | 178,500 | — | — |
| 2001-10-12 | $18.25 | $18.46 | 127,350 | — | — |
| 2001-10-11 | $18.81 | $19.02 | 306,300 | — | — |
| 2001-10-10 | $17.80 | $18.00 | 133,800 | — | — |
| 2001-10-09 | $17.25 | $17.44 | 190,050 | — | — |
| 2001-10-08 | $17.54 | $17.74 | 123,300 | — | — |
| 2001-10-05 | $17.99 | $18.19 | 454,650 | — | — |
| 2001-10-04 | $18.00 | $18.20 | 257,400 | — | — |
| 2001-10-03 | $17.50 | $17.70 | 229,500 | — | — |
| 2001-10-02 | $16.27 | $16.45 | 147,750 | — | — |
| 2001-10-01 | $15.40 | $15.57 | 216,000 | — | — |
| 2001-09-28 | $16.17 | $16.36 | 483,300 | — | — |
| 2001-09-27 | $16.20 | $16.38 | 233,100 | — | — |
| 2001-09-26 | $15.81 | $15.99 | 216,750 | — | — |
| 2001-09-25 | $15.55 | $15.72 | 259,950 | — | — |
| 2001-09-24 | $15.27 | $15.45 | 432,000 | — | — |
| 2001-09-21 | $15.47 | $15.64 | 637,200 | — | — |
| 2001-09-20 | $14.71 | $14.87 | 391,050 | — | — |
| 2001-09-19 | $14.39 | $14.55 | 990,450 | — | — |
| 2001-09-18 | $12.27 | $12.40 | 784,950 | — | — |
| 2001-09-17 | $13.47 | $13.62 | 331,200 | — | — |
| 2001-09-10 | $15.57 | $15.74 | 159,900 | — | — |
| 2001-09-07 | $15.99 | $16.17 | 436,650 | — | — |
| 2001-09-06 | $15.87 | $16.05 | 199,350 | — | — |
| 2001-09-05 | $16.74 | $16.93 | 337,050 | — | — |
| 2001-09-04 | $17.07 | $17.26 | 225,150 | — | — |
| 2001-08-31 | $16.90 | $17.09 | 202,200 | — | — |
| 2001-08-30 | $16.97 | $17.16 | 293,850 | — | — |
| 2001-08-29 | $16.93 | $17.12 | 423,600 | — | — |
| 2001-08-28 | $17.21 | $17.38 | 109,500 | — | — |
| 2001-08-27 | $17.17 | $17.33 | 145,650 | — | — |
| 2001-08-24 | $17.15 | $17.32 | 209,250 | — | — |
| 2001-08-23 | $16.99 | $17.15 | 237,000 | — | — |
| 2001-08-22 | $16.93 | $17.09 | 1,200,750 | — | — |
| 2001-08-21 | $15.50 | $15.65 | 1,986,000 | — | — |
| 2001-08-20 | $18.66 | $18.84 | 553,350 | — | — |
| 2001-08-17 | $19.99 | $20.19 | 245,550 | — | — |
| 2001-08-16 | $20.83 | $21.03 | 212,550 | — | — |
| 2001-08-15 | $20.86 | $21.06 | 128,700 | — | — |
| 2001-08-14 | $20.99 | $21.19 | 137,850 | — | — |
| 2001-08-13 | $20.66 | $20.86 | 176,400 | — | — |
| 2001-08-10 | $21.31 | $21.51 | 77,850 | — | — |
| 2001-08-09 | $21.51 | $21.72 | 77,850 | — | — |
| 2001-08-08 | $21.35 | $21.55 | 222,150 | — | — |
| 2001-08-07 | $20.35 | $20.55 | 130,050 | — | — |
| 2001-08-06 | $20.35 | $20.54 | 76,050 | — | — |
| 2001-08-03 | $20.85 | $21.05 | 192,900 | — | — |
| 2001-08-02 | $21.73 | $21.94 | 153,450 | — | — |
| 2001-08-01 | $21.27 | $21.48 | 189,750 | — | — |
| 2001-07-31 | $22.10 | $22.31 | 63,450 | — | — |
| 2001-07-30 | $21.93 | $22.15 | 106,200 | — | — |
| 2001-07-27 | $21.79 | $22.00 | 130,050 | — | — |
| 2001-07-26 | $21.99 | $22.20 | 168,600 | — | — |
| 2001-07-25 | $22.00 | $22.21 | 113,700 | — | — |
| 2001-07-24 | $22.27 | $22.49 | 177,450 | — | — |
| 2001-07-23 | $22.07 | $22.28 | 111,150 | — | — |
| 2001-07-20 | $23.31 | $23.54 | 144,450 | — | — |
| 2001-07-19 | $23.59 | $23.81 | 94,950 | — | — |
| 2001-07-18 | $23.50 | $23.73 | 76,050 | — | — |
| 2001-07-17 | $23.99 | $24.23 | 150,750 | — | — |
| 2001-07-16 | $23.27 | $23.49 | 133,650 | — | — |
| 2001-07-13 | $24.17 | $24.40 | 93,600 | — | — |
| 2001-07-12 | $24.00 | $24.23 | 162,900 | — | — |
| 2001-07-11 | $22.47 | $22.68 | 130,800 | — | — |
| 2001-07-10 | $22.43 | $22.65 | 129,750 | — | — |
| 2001-07-09 | $22.13 | $22.35 | 84,150 | — | — |
| 2001-07-06 | $21.69 | $21.90 | 159,000 | — | — |
| 2001-07-05 | $22.67 | $22.89 | 183,900 | — | — |
| 2001-07-03 | $23.38 | $23.61 | 73,050 | — | — |
| 2001-07-02 | $23.53 | $23.75 | 175,800 | — | — |
| 2001-06-29 | $23.80 | $24.03 | 351,150 | — | — |
| 2001-06-28 | $22.67 | $22.89 | 515,100 | — | — |
| 2001-06-27 | $21.33 | $21.53 | 129,300 | — | — |
| 2001-06-26 | $20.41 | $20.60 | 294,150 | — | — |
| 2001-06-25 | $20.70 | $20.90 | 178,800 | — | — |
| 2001-06-22 | $20.93 | $21.13 | 216,600 | — | — |
| 2001-06-21 | $21.09 | $21.29 | 343,650 | — | — |
| 2001-06-20 | $21.49 | $21.70 | 206,250 | — | — |
| 2001-06-19 | $22.00 | $22.21 | 209,700 | — | — |
| 2001-06-18 | $21.99 | $22.21 | 191,250 | — | — |
| 2001-06-15 | $22.47 | $22.68 | 674,250 | — | — |
| 2001-06-14 | $23.20 | $23.42 | 296,700 | — | — |
| 2001-06-13 | $23.37 | $23.59 | 1,138,950 | — | — |
| 2001-06-12 | $25.90 | $26.15 | 662,850 | — | — |
| 2001-06-11 | $27.23 | $27.50 | 302,550 | — | — |
| 2001-06-08 | $27.23 | $27.50 | 830,850 | — | — |
| 2001-06-07 | $28.49 | $28.76 | 582,300 | — | — |
| 2001-06-06 | $29.50 | $29.79 | 1,089,750 | — | — |
| 2001-06-05 | $29.93 | $30.22 | 451,200 | — | — |
| 2001-06-04 | $27.13 | $27.40 | 242,400 | — | — |
| 2001-06-01 | $27.10 | $27.36 | 136,200 | — | — |
| 2001-05-31 | $26.74 | $27.00 | 143,250 | — | — |
| 2001-05-30 | $27.29 | $27.55 | 102,450 | — | — |
| 2001-05-29 | $27.28 | $27.54 | 240,600 | — | — |
| 2001-05-25 | $28.30 | $28.55 | 204,750 | — | — |
| 2001-05-24 | $28.50 | $28.75 | 244,200 | — | — |
| 2001-05-23 | $28.01 | $28.25 | 346,350 | — | — |
| 2001-05-22 | $28.05 | $28.30 | 869,700 | — | — |
| 2001-05-21 | $25.83 | $26.06 | 112,350 | — | — |
| 2001-05-18 | $25.17 | $25.39 | 62,400 | — | — |
| 2001-05-17 | $24.93 | $25.15 | 90,450 | — | — |
| 2001-05-16 | $25.15 | $25.37 | 214,800 | — | — |
| 2001-05-15 | $24.93 | $25.15 | 151,200 | — | — |
| 2001-05-14 | $25.85 | $26.08 | 116,700 | — | — |
| 2001-05-11 | $25.87 | $26.09 | 63,600 | — | — |
| 2001-05-10 | $25.75 | $25.97 | 125,850 | — | — |
| 2001-05-09 | $25.37 | $25.59 | 124,500 | — | — |
| 2001-05-08 | $25.27 | $25.49 | 156,300 | — | — |
| 2001-05-07 | $24.63 | $24.85 | 91,650 | — | — |
| 2001-05-04 | $24.53 | $24.74 | 141,750 | — | — |
| 2001-05-03 | $24.09 | $24.30 | 82,050 | — | — |
| 2001-05-02 | $23.99 | $24.20 | 129,300 | — | — |
| 2001-05-01 | $23.85 | $24.06 | 56,550 | — | — |
| 2001-04-30 | $23.67 | $23.87 | 100,200 | — | — |
| 2001-04-27 | $23.27 | $23.47 | 66,900 | — | — |
| 2001-04-26 | $23.07 | $23.27 | 67,350 | — | — |
| 2001-04-25 | $22.65 | $22.85 | 71,850 | — | — |
| 2001-04-24 | $22.35 | $22.55 | 45,300 | — | — |
| 2001-04-23 | $21.99 | $22.18 | 39,450 | — | — |
| 2001-04-20 | $22.50 | $22.70 | 193,500 | — | — |
| 2001-04-19 | $22.50 | $22.70 | 116,700 | — | — |
| 2001-04-18 | $21.97 | $22.16 | 282,750 | — | — |
| 2001-04-17 | $20.70 | $20.88 | 55,350 | — | — |
| 2001-04-16 | $20.99 | $21.18 | 75,900 | — | — |
| 2001-04-12 | $21.15 | $21.33 | 59,850 | — | — |
| 2001-04-11 | $21.23 | $21.42 | 130,800 | — | — |
| 2001-04-10 | $21.67 | $21.86 | 189,150 | — | — |
| 2001-04-09 | $20.40 | $20.58 | 64,650 | — | — |
| 2001-04-06 | $20.27 | $20.44 | 38,100 | — | — |
| 2001-04-05 | $20.80 | $20.98 | 139,950 | — | — |
| 2001-04-04 | $19.73 | $19.91 | 113,400 | — | — |
| 2001-04-03 | $19.37 | $19.54 | 74,550 | — | — |
| 2001-04-02 | $19.63 | $19.80 | 95,250 | — | — |
| 2001-03-30 | $20.13 | $20.31 | 135,300 | — | — |
| 2001-03-29 | $19.11 | $19.28 | 86,550 | — | — |
| 2001-03-28 | $19.55 | $19.72 | 92,100 | — | — |
| 2001-03-27 | $20.00 | $20.17 | 118,500 | — | — |
| 2001-03-26 | $19.94 | $20.11 | 84,750 | — | — |
| 2001-03-23 | $19.42 | $19.59 | 130,500 | — | — |
| 2001-03-22 | $20.67 | $20.85 | 148,500 | — | — |
| 2001-03-21 | $20.47 | $20.65 | 103,050 | — | — |
| 2001-03-20 | $20.97 | $21.15 | 109,800 | — | — |
| 2001-03-19 | $21.19 | $21.38 | 72,000 | — | — |
| 2001-03-16 | $19.87 | $20.04 | 125,700 | — | — |
| 2001-03-15 | $20.27 | $20.44 | 134,400 | — | — |
| 2001-03-14 | $19.65 | $19.82 | 128,100 | — | — |
| 2001-03-13 | $18.60 | $18.76 | 190,200 | — | — |
| 2001-03-12 | $18.67 | $18.83 | 100,800 | — | — |
| 2001-03-09 | $19.94 | $20.11 | 47,700 | — | — |
| 2001-03-08 | $21.23 | $21.42 | 71,400 | — | — |
| 2001-03-07 | $21.17 | $21.35 | 47,100 | — | — |
| 2001-03-06 | $20.99 | $21.18 | 31,050 | — | — |
| 2001-03-05 | $21.18 | $21.36 | 66,000 | — | — |
| 2001-03-02 | $20.73 | $20.91 | 30,600 | — | — |
| 2001-03-01 | $20.55 | $20.73 | 33,300 | — | — |
| 2001-02-28 | $20.80 | $20.98 | 74,100 | — | — |
| 2001-02-27 | $21.21 | $21.40 | 24,450 | — | — |
| 2001-02-26 | $21.93 | $22.12 | 57,450 | — | — |
| 2001-02-23 | $20.33 | $20.48 | 70,350 | — | — |
| 2001-02-22 | $20.64 | $20.80 | 131,550 | — | — |
| 2001-02-21 | $20.95 | $21.11 | 88,500 | — | — |
| 2001-02-20 | $21.66 | $21.83 | 66,150 | — | — |
| 2001-02-16 | $22.90 | $23.08 | 82,950 | — | — |
| 2001-02-15 | $23.33 | $23.51 | 66,000 | — | — |
| 2001-02-14 | $22.83 | $23.00 | 64,050 | — | — |
| 2001-02-13 | $22.43 | $22.61 | 108,450 | — | — |
| 2001-02-12 | $23.33 | $23.51 | 181,350 | — | — |
| 2001-02-09 | $23.42 | $23.60 | 59,100 | — | — |
| 2001-02-08 | $24.38 | $24.57 | 117,750 | — | — |
| 2001-02-07 | $24.58 | $24.77 | 32,700 | — | — |
| 2001-02-06 | $24.69 | $24.88 | 50,550 | — | — |
| 2001-02-05 | $24.65 | $24.84 | 53,850 | — | — |
| 2001-02-02 | $24.67 | $24.86 | 51,000 | — | — |
| 2001-02-01 | $25.21 | $25.40 | 111,900 | — | — |
| 2001-01-31 | $24.96 | $25.15 | 104,250 | — | — |
| 2001-01-30 | $24.88 | $25.07 | 138,150 | — | — |
| 2001-01-29 | $23.93 | $24.12 | 133,200 | — | — |
| 2001-01-26 | $23.21 | $23.39 | 89,400 | — | — |
| 2001-01-25 | $23.11 | $23.29 | 183,450 | — | — |
| 2001-01-24 | $22.64 | $22.82 | 108,300 | — | — |
| 2001-01-23 | $21.83 | $22.00 | 243,450 | — | — |
| 2001-01-22 | $20.50 | $20.66 | 83,700 | — | — |
| 2001-01-19 | $20.51 | $20.67 | 67,200 | — | — |
| 2001-01-18 | $20.75 | $20.91 | 139,350 | — | — |
| 2001-01-17 | $21.00 | $21.16 | 250,800 | — | — |
| 2001-01-16 | $20.33 | $20.49 | 313,950 | — | — |
| 2001-01-12 | $23.08 | $23.26 | 66,600 | — | — |
| 2001-01-11 | $24.10 | $24.29 | 67,800 | — | — |
| 2001-01-10 | $24.03 | $24.22 | 85,350 | — | — |
| 2001-01-09 | $24.36 | $24.55 | 113,400 | — | — |
| 2001-01-08 | $24.50 | $24.69 | 68,850 | — | — |
| 2001-01-05 | $25.00 | $25.19 | 135,150 | — | — |
| 2001-01-04 | $26.49 | $26.70 | 200,700 | — | — |
| 2001-01-03 | $25.83 | $26.03 | 81,900 | — | — |
| 2001-01-02 | $23.67 | $23.86 | 73,500 | — | — |