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
- 2000-12-01 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 | $18.70 | $18.98 | 596,200 | — | — |
| 2001-12-28 | $18.58 | $18.85 | 434,200 | — | — |
| 2001-12-27 | $18.01 | $18.28 | 483,800 | — | — |
| 2001-12-26 | $18.21 | $18.47 | 281,200 | — | — |
| 2001-12-24 | $17.92 | $18.18 | 532,200 | — | — |
| 2001-12-21 | $17.70 | $17.96 | 2,173,800 | — | — |
| 2001-12-20 | $18.96 | $19.24 | 560,000 | — | — |
| 2001-12-19 | $18.85 | $19.13 | 870,600 | — | — |
| 2001-12-18 | $18.21 | $18.48 | 466,800 | — | — |
| 2001-12-17 | $18.08 | $18.35 | 750,000 | — | — |
| 2001-12-14 | $18.15 | $18.34 | 1,567,200 | — | — |
| 2001-12-13 | $18.10 | $18.29 | 1,443,400 | — | — |
| 2001-12-12 | $17.99 | $18.17 | 3,139,200 | — | — |
| 2001-12-11 | $19.75 | $19.96 | 441,400 | — | — |
| 2001-12-10 | $19.32 | $19.52 | 343,800 | — | — |
| 2001-12-07 | $19.47 | $19.67 | 639,400 | — | — |
| 2001-12-06 | $19.73 | $19.93 | 450,400 | — | — |
| 2001-12-05 | $19.98 | $20.18 | 475,800 | — | — |
| 2001-12-04 | $19.67 | $19.87 | 214,800 | — | — |
| 2001-12-03 | $19.05 | $19.25 | 566,400 | — | — |
| 2001-11-30 | $18.92 | $19.12 | 401,800 | — | — |
| 2001-11-29 | $18.86 | $19.05 | 1,221,400 | — | — |
| 2001-11-28 | $19.40 | $19.60 | 632,600 | — | — |
| 2001-11-27 | $19.67 | $19.87 | 362,600 | — | — |
| 2001-11-26 | $19.36 | $19.56 | 426,800 | — | — |
| 2001-11-23 | $18.96 | $19.15 | 80,000 | — | — |
| 2001-11-21 | $18.90 | $19.09 | 313,000 | — | — |
| 2001-11-20 | $19.30 | $19.50 | 513,400 | — | — |
| 2001-11-19 | $18.77 | $18.96 | 455,400 | — | — |
| 2001-11-16 | $18.41 | $18.59 | 1,992,600 | — | — |
| 2001-11-15 | $19.30 | $19.50 | 556,400 | — | — |
| 2001-11-14 | $19.74 | $19.94 | 994,800 | — | — |
| 2001-11-13 | $21.25 | $21.47 | 1,002,200 | — | — |
| 2001-11-12 | $20.33 | $20.53 | 276,600 | — | — |
| 2001-11-09 | $19.51 | $19.71 | 784,400 | — | — |
| 2001-11-08 | $20.38 | $20.59 | 688,000 | — | — |
| 2001-11-07 | $21.03 | $21.24 | 572,400 | — | — |
| 2001-11-06 | $19.79 | $19.99 | 413,800 | — | — |
| 2001-11-05 | $19.66 | $19.86 | 991,200 | — | — |
| 2001-11-02 | $19.32 | $19.51 | 1,141,800 | — | — |
| 2001-11-01 | $18.83 | $19.02 | 1,293,400 | — | — |
| 2001-10-31 | $18.61 | $18.80 | 3,814,400 | — | — |
| 2001-10-30 | $20.34 | $20.55 | 911,400 | — | — |
| 2001-10-29 | $22.43 | $22.67 | 331,000 | — | — |
| 2001-10-26 | $22.83 | $23.06 | 422,600 | — | — |
| 2001-10-25 | $22.90 | $23.14 | 345,200 | — | — |
| 2001-10-24 | $21.66 | $21.88 | 224,800 | — | — |
| 2001-10-23 | $21.70 | $21.92 | 366,400 | — | — |
| 2001-10-22 | $22.39 | $22.62 | 383,000 | — | — |
| 2001-10-19 | $21.49 | $21.71 | 453,800 | — | — |
| 2001-10-18 | $21.74 | $21.96 | 321,000 | — | — |
| 2001-10-17 | $22.31 | $22.54 | 469,200 | — | — |
| 2001-10-16 | $23.14 | $23.38 | 186,600 | — | — |
| 2001-10-15 | $22.85 | $23.09 | 256,600 | — | — |
| 2001-10-12 | $22.75 | $22.98 | 677,800 | — | — |
| 2001-10-11 | $23.49 | $23.73 | 1,026,400 | — | — |
| 2001-10-10 | $22.58 | $22.81 | 795,400 | — | — |
| 2001-10-09 | $22.55 | $22.78 | 863,200 | — | — |
| 2001-10-08 | $21.15 | $21.36 | 297,600 | — | — |
| 2001-10-05 | $21.08 | $21.30 | 876,200 | — | — |
| 2001-10-04 | $22.08 | $22.31 | 1,101,600 | — | — |
| 2001-10-03 | $21.52 | $21.74 | 761,200 | — | — |
| 2001-10-02 | $19.58 | $19.78 | 620,800 | — | — |
| 2001-10-01 | $19.50 | $19.70 | 676,400 | — | — |
| 2001-09-28 | $19.25 | $19.45 | 508,800 | — | — |
| 2001-09-27 | $18.83 | $19.02 | 460,000 | — | — |
| 2001-09-26 | $18.75 | $18.94 | 771,600 | — | — |
| 2001-09-25 | $18.29 | $18.47 | 809,000 | — | — |
| 2001-09-24 | $18.48 | $18.67 | 902,000 | — | — |
| 2001-09-21 | $18.03 | $18.22 | 711,600 | — | — |
| 2001-09-20 | $18.08 | $18.27 | 954,000 | — | — |
| 2001-09-19 | $18.66 | $18.85 | 911,400 | — | — |
| 2001-09-18 | $20.33 | $20.53 | 362,000 | — | — |
| 2001-09-17 | $21.16 | $21.38 | 586,400 | — | — |
| 2001-09-10 | $21.25 | $21.39 | 312,800 | — | — |
| 2001-09-07 | $20.88 | $21.02 | 375,200 | — | — |
| 2001-09-06 | $21.88 | $22.02 | 329,400 | — | — |
| 2001-09-05 | $22.40 | $22.55 | 1,518,400 | — | — |
| 2001-09-04 | $22.00 | $22.14 | 810,800 | — | — |
| 2001-08-31 | $22.67 | $22.81 | 601,200 | — | — |
| 2001-08-30 | $22.25 | $22.40 | 789,200 | — | — |
| 2001-08-29 | $22.53 | $22.67 | 1,007,000 | — | — |
| 2001-08-28 | $21.88 | $22.02 | 835,000 | — | — |
| 2001-08-27 | $22.20 | $22.34 | 550,200 | — | — |
| 2001-08-24 | $21.66 | $21.80 | 599,800 | — | — |
| 2001-08-23 | $21.20 | $21.34 | 1,036,600 | — | — |
| 2001-08-22 | $20.80 | $20.94 | 880,800 | — | — |
| 2001-08-21 | $20.40 | $20.53 | 734,600 | — | — |
| 2001-08-20 | $19.72 | $19.85 | 432,800 | — | — |
| 2001-08-17 | $19.25 | $19.38 | 548,800 | — | — |
| 2001-08-16 | $19.68 | $19.81 | 341,600 | — | — |
| 2001-08-15 | $19.03 | $19.15 | 831,000 | — | — |
| 2001-08-14 | $19.29 | $19.42 | 953,200 | — | — |
| 2001-08-13 | $18.99 | $19.11 | 608,000 | — | — |
| 2001-08-10 | $19.06 | $19.18 | 252,000 | — | — |
| 2001-08-09 | $18.99 | $19.11 | 553,600 | — | — |
| 2001-08-08 | $18.75 | $18.88 | 1,411,000 | — | — |
| 2001-08-07 | $18.83 | $18.95 | 476,000 | — | — |
| 2001-08-06 | $19.25 | $19.38 | 687,600 | — | — |
| 2001-08-03 | $19.64 | $19.77 | 1,528,600 | — | — |
| 2001-08-02 | $19.58 | $19.71 | 1,342,000 | — | — |
| 2001-08-01 | $18.82 | $18.94 | 2,857,600 | — | — |
| 2001-07-31 | $19.76 | $19.89 | 651,200 | — | — |
| 2001-07-30 | $19.40 | $19.52 | 969,600 | — | — |
| 2001-07-27 | $19.29 | $19.42 | 704,200 | — | — |
| 2001-07-26 | $18.75 | $18.87 | 842,200 | — | — |
| 2001-07-25 | $18.58 | $18.70 | 760,800 | — | — |
| 2001-07-24 | $18.63 | $18.75 | 1,432,200 | — | — |
| 2001-07-23 | $19.20 | $19.33 | 713,000 | — | — |
| 2001-07-20 | $19.89 | $20.02 | 507,000 | — | — |
| 2001-07-19 | $20.05 | $20.18 | 1,107,000 | — | — |
| 2001-07-18 | $19.70 | $19.83 | 1,278,000 | — | — |
| 2001-07-17 | $17.65 | $17.76 | 3,543,200 | — | — |
| 2001-07-16 | $18.79 | $18.91 | 1,478,000 | — | — |
| 2001-07-13 | $19.99 | $20.12 | 893,000 | — | — |
| 2001-07-12 | $20.00 | $20.13 | 1,530,600 | — | — |
| 2001-07-11 | $19.66 | $19.78 | 1,098,400 | — | — |
| 2001-07-10 | $20.52 | $20.65 | 544,200 | — | — |
| 2001-07-09 | $20.50 | $20.64 | 1,673,400 | — | — |
| 2001-07-06 | $21.15 | $21.28 | 2,830,800 | — | — |
| 2001-07-05 | $19.98 | $20.11 | 2,851,400 | — | — |
| 2001-07-03 | $22.75 | $22.89 | 753,200 | — | — |
| 2001-07-02 | $22.73 | $22.87 | 1,079,000 | — | — |
| 2001-06-29 | $22.58 | $22.72 | 1,578,200 | — | — |
| 2001-06-28 | $22.03 | $22.17 | 1,080,400 | — | — |
| 2001-06-27 | $21.84 | $21.98 | 697,400 | — | — |
| 2001-06-26 | $21.92 | $22.07 | 1,171,600 | — | — |
| 2001-06-25 | $21.85 | $21.99 | 1,358,800 | — | — |
| 2001-06-22 | $22.52 | $22.67 | 7,063,200 | — | — |
| 2001-06-21 | $24.39 | $24.55 | 4,742,000 | — | — |
| 2001-06-20 | $22.50 | $22.65 | 3,978,400 | — | — |
| 2001-06-19 | $26.04 | $26.20 | 832,600 | — | — |
| 2001-06-18 | $26.59 | $26.76 | 855,000 | — | — |
| 2001-06-15 | $26.50 | $26.59 | 1,994,800 | — | — |
| 2001-06-14 | $26.86 | $26.95 | 1,173,000 | — | — |
| 2001-06-13 | $27.06 | $27.15 | 1,151,000 | — | — |
| 2001-06-12 | $26.07 | $26.16 | 923,000 | — | — |
| 2001-06-11 | $26.06 | $26.15 | 686,600 | — | — |
| 2001-06-08 | $26.58 | $26.67 | 851,200 | — | — |
| 2001-06-07 | $26.38 | $26.47 | 1,584,200 | — | — |
| 2001-06-06 | $26.40 | $26.49 | 1,088,600 | — | — |
| 2001-06-05 | $27.38 | $27.48 | 1,387,800 | — | — |
| 2001-06-04 | $28.70 | $28.80 | 777,400 | — | — |
| 2001-06-01 | $28.86 | $28.96 | 929,400 | — | — |
| 2001-05-31 | $29.16 | $29.26 | 1,059,800 | — | — |
| 2001-05-30 | $29.14 | $29.24 | 1,076,400 | — | — |
| 2001-05-29 | $29.11 | $29.21 | 711,600 | — | — |
| 2001-05-25 | $29.13 | $29.23 | 792,400 | — | — |
| 2001-05-24 | $30.28 | $30.38 | 1,561,200 | — | — |
| 2001-05-23 | $30.27 | $30.38 | 1,443,000 | — | — |
| 2001-05-22 | $31.33 | $31.43 | 2,849,200 | — | — |
| 2001-05-21 | $29.41 | $29.51 | 1,559,600 | — | — |
| 2001-05-18 | $29.25 | $29.35 | 1,690,000 | — | — |
| 2001-05-17 | $29.50 | $29.60 | 3,601,800 | — | — |
| 2001-05-16 | $28.45 | $28.55 | 3,878,000 | — | — |
| 2001-05-15 | $26.86 | $26.95 | 573,800 | — | — |
| 2001-05-14 | $26.99 | $27.08 | 635,200 | — | — |
| 2001-05-11 | $26.88 | $26.97 | 817,400 | — | — |
| 2001-05-10 | $27.17 | $27.27 | 1,858,000 | — | — |
| 2001-05-09 | $25.84 | $25.93 | 718,600 | — | — |
| 2001-05-08 | $26.05 | $26.14 | 1,081,600 | — | — |
| 2001-05-07 | $25.99 | $26.08 | 1,192,000 | — | — |
| 2001-05-04 | $26.20 | $26.29 | 1,734,200 | — | — |
| 2001-05-03 | $25.50 | $25.59 | 1,657,200 | — | — |
| 2001-05-02 | $25.85 | $25.94 | 2,498,000 | — | — |
| 2001-05-01 | $27.33 | $27.42 | 1,268,800 | — | — |
| 2001-04-30 | $26.36 | $26.45 | 2,507,000 | — | — |
| 2001-04-27 | $27.58 | $27.67 | 1,261,600 | — | — |
| 2001-04-26 | $27.13 | $27.22 | 3,440,400 | — | — |
| 2001-04-25 | $25.85 | $25.94 | 3,340,000 | — | — |
| 2001-04-24 | $24.10 | $24.18 | 2,779,800 | — | — |
| 2001-04-23 | $22.78 | $22.85 | 825,600 | — | — |
| 2001-04-20 | $22.57 | $22.64 | 642,800 | — | — |
| 2001-04-19 | $22.50 | $22.58 | 452,000 | — | — |
| 2001-04-18 | $22.62 | $22.70 | 1,656,400 | — | — |
| 2001-04-17 | $22.25 | $22.33 | 950,400 | — | — |
| 2001-04-16 | $22.00 | $22.08 | 641,800 | — | — |
| 2001-04-12 | $21.08 | $21.15 | 370,000 | — | — |
| 2001-04-11 | $21.03 | $21.10 | 447,000 | — | — |
| 2001-04-10 | $21.34 | $21.42 | 798,800 | — | — |
| 2001-04-09 | $20.99 | $21.06 | 563,600 | — | — |
| 2001-04-06 | $20.49 | $20.56 | 361,800 | — | — |
| 2001-04-05 | $21.16 | $21.23 | 302,600 | — | — |
| 2001-04-04 | $21.11 | $21.18 | 965,400 | — | — |
| 2001-04-03 | $20.72 | $20.79 | 673,800 | — | — |
| 2001-04-02 | $21.62 | $21.69 | 1,173,400 | — | — |
| 2001-03-30 | $22.25 | $22.33 | 3,574,000 | — | — |
| 2001-03-29 | $22.64 | $22.71 | 3,210,400 | — | — |
| 2001-03-28 | $21.04 | $21.11 | 758,400 | — | — |
| 2001-03-27 | $20.94 | $21.01 | 676,000 | — | — |
| 2001-03-26 | $20.77 | $20.84 | 558,000 | — | — |
| 2001-03-23 | $20.71 | $20.78 | 881,000 | — | — |
| 2001-03-22 | $20.16 | $20.23 | 853,000 | — | — |
| 2001-03-21 | $21.19 | $21.26 | 597,000 | — | — |
| 2001-03-20 | $21.73 | $21.81 | 533,000 | — | — |
| 2001-03-19 | $21.82 | $21.90 | 776,200 | — | — |
| 2001-03-16 | $22.05 | $22.13 | 1,990,600 | — | — |
| 2001-03-15 | $22.48 | $22.56 | 1,240,600 | — | — |
| 2001-03-14 | $21.49 | $21.56 | 1,622,000 | — | — |
| 2001-03-13 | $22.50 | $22.58 | 1,012,200 | — | — |
| 2001-03-12 | $23.11 | $23.10 | 1,365,600 | — | — |
| 2001-03-09 | $23.42 | $23.42 | 2,293,600 | — | — |
| 2001-03-08 | $23.38 | $23.37 | 2,596,400 | — | — |
| 2001-03-07 | $22.40 | $22.40 | 2,447,200 | — | — |
| 2001-03-06 | $21.53 | $21.53 | 3,856,400 | — | — |
| 2001-03-05 | $23.17 | $23.17 | 2,998,800 | — | — |
| 2001-03-02 | $20.21 | $20.20 | 1,102,600 | — | — |
| 2001-03-01 | $19.13 | $19.12 | 734,800 | — | — |
| 2001-02-28 | $19.06 | $19.06 | 804,800 | — | — |
| 2001-02-27 | $19.24 | $19.24 | 835,800 | — | — |
| 2001-02-26 | $19.75 | $19.75 | 2,160,800 | — | — |
| 2001-02-23 | $18.53 | $18.52 | 913,000 | — | — |
| 2001-02-22 | $18.36 | $18.36 | 635,600 | — | — |
| 2001-02-21 | $18.05 | $18.05 | 363,600 | — | — |
| 2001-02-20 | $18.10 | $18.10 | 402,600 | — | — |
| 2001-02-16 | $18.77 | $18.77 | 446,000 | — | — |
| 2001-02-15 | $19.59 | $19.59 | 502,200 | — | — |
| 2001-02-14 | $19.35 | $19.35 | 559,000 | — | — |
| 2001-02-13 | $19.59 | $19.60 | 968,800 | — | — |
| 2001-02-12 | $19.70 | $19.70 | 781,600 | — | — |
| 2001-02-09 | $19.26 | $19.26 | 755,000 | — | — |
| 2001-02-08 | $19.00 | $19.01 | 1,198,400 | — | — |
| 2001-02-07 | $18.11 | $18.11 | 829,800 | — | — |
| 2001-02-06 | $17.50 | $17.50 | 726,600 | — | — |
| 2001-02-05 | $16.85 | $16.85 | 665,000 | — | — |
| 2001-02-02 | $17.06 | $17.06 | 1,039,600 | — | — |
| 2001-02-01 | $17.25 | $17.25 | 1,433,400 | — | — |
| 2001-01-31 | $16.22 | $16.22 | 633,200 | — | — |
| 2001-01-30 | $15.91 | $15.91 | 377,200 | — | — |
| 2001-01-29 | $16.41 | $16.41 | 772,400 | — | — |
| 2001-01-26 | $16.59 | $16.59 | 645,400 | — | — |
| 2001-01-25 | $16.59 | $16.59 | 408,200 | — | — |
| 2001-01-24 | $16.28 | $16.28 | 479,800 | — | — |
| 2001-01-23 | $16.31 | $16.31 | 583,000 | — | — |
| 2001-01-22 | $16.22 | $16.22 | 368,400 | — | — |
| 2001-01-19 | $16.47 | $16.47 | 511,200 | — | — |
| 2001-01-18 | $16.72 | $16.72 | 798,200 | — | — |
| 2001-01-17 | $16.72 | $16.72 | 410,600 | — | — |
| 2001-01-16 | $16.50 | $16.50 | 541,000 | — | — |
| 2001-01-12 | $16.63 | $16.62 | 802,600 | — | — |
| 2001-01-11 | $16.72 | $16.72 | 523,400 | — | — |
| 2001-01-10 | $16.78 | $16.78 | 414,200 | — | — |
| 2001-01-09 | $16.78 | $16.78 | 422,200 | — | — |
| 2001-01-08 | $16.84 | $16.84 | 1,843,600 | — | — |
| 2001-01-05 | $16.81 | $16.81 | 1,357,600 | — | — |
| 2001-01-04 | $17.31 | $17.31 | 525,200 | — | — |
| 2001-01-03 | $17.38 | $17.37 | 824,200 | — | — |
| 2001-01-02 | $17.13 | $17.12 | 570,400 | — | — |