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
- 1996-11-27 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 | $20.14 | $20.14 | 355,300 | — | — |
| 2001-12-28 | $20.02 | $20.02 | 106,400 | — | — |
| 2001-12-27 | $19.89 | $19.89 | 125,500 | — | — |
| 2001-12-26 | $19.61 | $19.61 | 73,800 | — | — |
| 2001-12-24 | $19.40 | $19.40 | 64,200 | — | — |
| 2001-12-21 | $19.07 | $19.07 | 483,600 | — | — |
| 2001-12-20 | $18.35 | $18.35 | 227,900 | — | — |
| 2001-12-19 | $19.29 | $19.29 | 141,900 | — | — |
| 2001-12-18 | $19.30 | $19.30 | 163,700 | — | — |
| 2001-12-17 | $19.29 | $19.29 | 87,000 | — | — |
| 2001-12-14 | $19.49 | $19.49 | 102,700 | — | — |
| 2001-12-13 | $19.35 | $19.35 | 80,400 | — | — |
| 2001-12-12 | $20.05 | $20.05 | 115,000 | — | — |
| 2001-12-11 | $19.60 | $19.60 | 131,000 | — | — |
| 2001-12-10 | $19.57 | $19.57 | 110,700 | — | — |
| 2001-12-07 | $20.47 | $20.47 | 205,000 | — | — |
| 2001-12-06 | $20.05 | $20.05 | 294,400 | — | — |
| 2001-12-05 | $19.70 | $19.70 | 617,200 | — | — |
| 2001-12-04 | $18.55 | $18.55 | 113,300 | — | — |
| 2001-12-03 | $18.10 | $18.10 | 207,500 | — | — |
| 2001-11-30 | $17.75 | $17.75 | 371,700 | — | — |
| 2001-11-29 | $17.90 | $17.90 | 126,100 | — | — |
| 2001-11-28 | $17.23 | $17.23 | 91,000 | — | — |
| 2001-11-27 | $17.50 | $17.50 | 52,300 | — | — |
| 2001-11-26 | $17.60 | $17.60 | 68,200 | — | — |
| 2001-11-23 | $17.50 | $17.50 | 46,000 | — | — |
| 2001-11-21 | $17.55 | $17.55 | 90,800 | — | — |
| 2001-11-20 | $17.44 | $17.44 | 74,700 | — | — |
| 2001-11-19 | $17.55 | $17.55 | 161,300 | — | — |
| 2001-11-16 | $17.00 | $17.00 | 64,900 | — | — |
| 2001-11-15 | $17.25 | $17.25 | 304,100 | — | — |
| 2001-11-14 | $17.16 | $17.16 | 128,300 | — | — |
| 2001-11-13 | $16.93 | $16.93 | 62,000 | — | — |
| 2001-11-12 | $16.93 | $16.93 | 193,900 | — | — |
| 2001-11-09 | $17.10 | $17.10 | 150,300 | — | — |
| 2001-11-08 | $17.20 | $17.20 | 80,600 | — | — |
| 2001-11-07 | $17.25 | $17.25 | 221,600 | — | — |
| 2001-11-06 | $16.50 | $16.50 | 42,700 | — | — |
| 2001-11-05 | $16.75 | $16.75 | 58,300 | — | — |
| 2001-11-02 | $16.58 | $16.58 | 143,000 | — | — |
| 2001-11-01 | $16.40 | $16.40 | 116,700 | — | — |
| 2001-10-31 | $16.15 | $16.15 | 142,700 | — | — |
| 2001-10-30 | $15.65 | $15.65 | 117,200 | — | — |
| 2001-10-29 | $16.05 | $16.05 | 184,800 | — | — |
| 2001-10-26 | $16.03 | $16.03 | 476,400 | — | — |
| 2001-10-25 | $16.10 | $16.10 | 569,200 | — | — |
| 2001-10-24 | $17.03 | $17.03 | 836,100 | — | — |
| 2001-10-23 | $15.92 | $15.92 | 159,000 | — | — |
| 2001-10-22 | $16.01 | $16.01 | 121,400 | — | — |
| 2001-10-19 | $15.78 | $15.78 | 175,900 | — | — |
| 2001-10-18 | $15.25 | $15.25 | 105,000 | — | — |
| 2001-10-17 | $15.16 | $15.16 | 155,600 | — | — |
| 2001-10-16 | $15.50 | $15.50 | 313,700 | — | — |
| 2001-10-15 | $16.32 | $16.32 | 341,600 | — | — |
| 2001-10-12 | $16.04 | $16.04 | 217,100 | — | — |
| 2001-10-11 | $17.19 | $17.19 | 179,400 | — | — |
| 2001-10-10 | $16.77 | $16.77 | 132,600 | — | — |
| 2001-10-09 | $17.11 | $17.11 | 111,400 | — | — |
| 2001-10-08 | $17.45 | $17.45 | 80,300 | — | — |
| 2001-10-05 | $17.62 | $17.62 | 100,000 | — | — |
| 2001-10-04 | $17.21 | $17.21 | 191,100 | — | — |
| 2001-10-03 | $17.13 | $17.13 | 147,600 | — | — |
| 2001-10-02 | $16.80 | $16.80 | 106,700 | — | — |
| 2001-10-01 | $16.35 | $16.35 | 84,500 | — | — |
| 2001-09-28 | $16.61 | $16.61 | 174,600 | — | — |
| 2001-09-27 | $15.89 | $15.89 | 379,500 | — | — |
| 2001-09-26 | $16.06 | $16.06 | 528,900 | — | — |
| 2001-09-25 | $15.29 | $15.29 | 145,700 | — | — |
| 2001-09-24 | $15.42 | $15.42 | 231,500 | — | — |
| 2001-09-21 | $15.00 | $15.00 | 931,100 | — | — |
| 2001-09-20 | $15.30 | $15.30 | 469,000 | — | — |
| 2001-09-19 | $15.36 | $15.36 | 501,500 | — | — |
| 2001-09-18 | $15.35 | $15.35 | 344,700 | — | — |
| 2001-09-17 | $16.30 | $16.30 | 195,800 | — | — |
| 2001-09-10 | $17.36 | $17.36 | 179,500 | — | — |
| 2001-09-07 | $18.91 | $18.91 | 52,200 | — | — |
| 2001-09-06 | $19.05 | $19.05 | 92,900 | — | — |
| 2001-09-05 | $19.86 | $19.86 | 688,100 | — | — |
| 2001-09-04 | $20.04 | $20.04 | 61,000 | — | — |
| 2001-08-31 | $19.76 | $19.76 | 106,300 | — | — |
| 2001-08-30 | $19.83 | $19.83 | 136,700 | — | — |
| 2001-08-29 | $19.96 | $19.96 | 69,100 | — | — |
| 2001-08-28 | $19.92 | $19.92 | 90,500 | — | — |
| 2001-08-27 | $20.50 | $20.50 | 67,200 | — | — |
| 2001-08-24 | $20.54 | $20.54 | 72,200 | — | — |
| 2001-08-23 | $21.15 | $21.15 | 115,400 | — | — |
| 2001-08-22 | $20.70 | $20.70 | 137,700 | — | — |
| 2001-08-21 | $19.76 | $19.76 | 263,700 | — | — |
| 2001-08-20 | $19.92 | $19.92 | 153,200 | — | — |
| 2001-08-17 | $20.44 | $20.44 | 74,900 | — | — |
| 2001-08-16 | $20.67 | $20.67 | 106,100 | — | — |
| 2001-08-15 | $20.33 | $20.33 | 291,500 | — | — |
| 2001-08-14 | $20.48 | $20.48 | 296,400 | — | — |
| 2001-08-13 | $20.46 | $20.46 | 218,200 | — | — |
| 2001-08-10 | $20.11 | $20.11 | 176,900 | — | — |
| 2001-08-09 | $20.50 | $20.50 | 324,300 | — | — |
| 2001-08-08 | $20.51 | $20.51 | 203,300 | — | — |
| 2001-08-07 | $20.85 | $20.85 | 63,400 | — | — |
| 2001-08-06 | $20.50 | $20.50 | 307,500 | — | — |
| 2001-08-03 | $20.46 | $20.46 | 87,100 | — | — |
| 2001-08-02 | $20.20 | $20.20 | 70,000 | — | — |
| 2001-08-01 | $20.01 | $20.01 | 167,200 | — | — |
| 2001-07-31 | $19.95 | $19.95 | 83,400 | — | — |
| 2001-07-30 | $19.99 | $19.99 | 69,600 | — | — |
| 2001-07-27 | $20.10 | $20.10 | 105,300 | — | — |
| 2001-07-26 | $20.02 | $20.02 | 47,500 | — | — |
| 2001-07-25 | $20.05 | $20.05 | 138,200 | — | — |
| 2001-07-24 | $19.92 | $19.92 | 117,600 | — | — |
| 2001-07-23 | $19.96 | $19.96 | 167,300 | — | — |
| 2001-07-20 | $20.50 | $20.50 | 204,600 | — | — |
| 2001-07-19 | $20.11 | $20.11 | 573,800 | — | — |
| 2001-07-18 | $19.89 | $19.89 | 792,300 | — | — |
| 2001-07-17 | $20.44 | $20.44 | 534,400 | — | — |
| 2001-07-16 | $20.53 | $20.53 | 814,200 | — | — |
| 2001-07-13 | $20.95 | $20.95 | 309,000 | — | — |
| 2001-07-12 | $21.46 | $21.46 | 115,600 | — | — |
| 2001-07-11 | $19.40 | $19.40 | 145,900 | — | — |
| 2001-07-10 | $19.89 | $19.89 | 498,100 | — | — |
| 2001-07-09 | $19.39 | $19.39 | 552,300 | — | — |
| 2001-07-06 | $20.10 | $20.10 | 212,300 | — | — |
| 2001-07-05 | $20.95 | $20.95 | 93,900 | — | — |
| 2001-07-03 | $21.53 | $21.53 | 127,100 | — | — |
| 2001-07-02 | $21.38 | $21.38 | 178,500 | — | — |
| 2001-06-29 | $22.59 | $22.59 | 274,200 | — | — |
| 2001-06-28 | $22.13 | $22.13 | 229,000 | — | — |
| 2001-06-27 | $21.60 | $21.60 | 165,200 | — | — |
| 2001-06-26 | $21.50 | $21.50 | 233,900 | — | — |
| 2001-06-25 | $22.06 | $22.06 | 198,600 | — | — |
| 2001-06-22 | $21.82 | $21.82 | 147,500 | — | — |
| 2001-06-21 | $22.92 | $22.92 | 90,000 | — | — |
| 2001-06-20 | $22.49 | $22.49 | 136,300 | — | — |
| 2001-06-19 | $21.00 | $21.00 | 157,100 | — | — |
| 2001-06-18 | $20.73 | $20.73 | 104,200 | — | — |
| 2001-06-15 | $21.32 | $21.32 | 80,000 | — | — |
| 2001-06-14 | $21.65 | $21.65 | 376,600 | — | — |
| 2001-06-13 | $22.90 | $22.90 | 130,500 | — | — |
| 2001-06-12 | $22.85 | $22.85 | 164,300 | — | — |
| 2001-06-11 | $22.47 | $22.47 | 166,300 | — | — |
| 2001-06-08 | $23.31 | $23.31 | 327,500 | — | — |
| 2001-06-07 | $23.80 | $23.80 | 111,900 | — | — |
| 2001-06-06 | $24.51 | $24.51 | 190,800 | — | — |
| 2001-06-05 | $24.00 | $24.00 | 172,400 | — | — |
| 2001-06-04 | $23.30 | $23.30 | 285,900 | — | — |
| 2001-06-01 | $23.21 | $23.21 | 130,500 | — | — |
| 2001-05-31 | $23.41 | $23.41 | 235,600 | — | — |
| 2001-05-30 | $24.10 | $24.10 | 343,100 | — | — |
| 2001-05-29 | $24.94 | $24.94 | 145,900 | — | — |
| 2001-05-25 | $25.05 | $25.05 | 43,500 | — | — |
| 2001-05-24 | $25.05 | $25.05 | 229,400 | — | — |
| 2001-05-23 | $25.73 | $25.73 | 62,200 | — | — |
| 2001-05-22 | $26.50 | $26.50 | 239,800 | — | — |
| 2001-05-21 | $27.15 | $27.15 | 237,400 | — | — |
| 2001-05-18 | $25.45 | $25.45 | 104,500 | — | — |
| 2001-05-17 | $25.84 | $25.84 | 189,500 | — | — |
| 2001-05-16 | $25.10 | $25.10 | 180,700 | — | — |
| 2001-05-15 | $24.58 | $24.58 | 287,300 | — | — |
| 2001-05-14 | $24.62 | $24.62 | 190,300 | — | — |
| 2001-05-11 | $25.70 | $25.70 | 70,700 | — | — |
| 2001-05-10 | $25.89 | $25.89 | 163,200 | — | — |
| 2001-05-09 | $25.67 | $25.67 | 164,700 | — | — |
| 2001-05-08 | $25.80 | $25.80 | 323,200 | — | — |
| 2001-05-07 | $26.76 | $26.76 | 276,800 | — | — |
| 2001-05-04 | $26.59 | $26.59 | 231,700 | — | — |
| 2001-05-03 | $26.92 | $26.92 | 236,100 | — | — |
| 2001-05-02 | $27.70 | $27.70 | 567,800 | — | — |
| 2001-05-01 | $25.17 | $25.17 | 617,600 | — | — |
| 2001-04-30 | $23.11 | $23.11 | 436,000 | — | — |
| 2001-04-27 | $22.00 | $22.00 | 454,600 | — | — |
| 2001-04-26 | $22.06 | $22.06 | 1,110,400 | — | — |
| 2001-04-25 | $20.71 | $20.71 | 2,301,700 | — | — |
| 2001-04-24 | $18.96 | $18.96 | 2,368,400 | — | — |
| 2001-04-23 | $25.34 | $25.34 | 81,300 | — | — |
| 2001-04-20 | $25.81 | $25.81 | 247,500 | — | — |
| 2001-04-19 | $26.22 | $26.22 | 110,000 | — | — |
| 2001-04-18 | $25.58 | $25.58 | 300,400 | — | — |
| 2001-04-17 | $21.50 | $21.50 | 155,400 | — | — |
| 2001-04-16 | $21.80 | $21.80 | 214,700 | — | — |
| 2001-04-12 | $22.94 | $22.94 | 248,600 | — | — |
| 2001-04-11 | $22.96 | $22.96 | 365,600 | — | — |
| 2001-04-10 | $23.45 | $23.45 | 468,500 | — | — |
| 2001-04-09 | $22.78 | $22.78 | 112,700 | — | — |
| 2001-04-06 | $22.25 | $22.25 | 93,500 | — | — |
| 2001-04-05 | $24.00 | $24.00 | 198,900 | — | — |
| 2001-04-04 | $22.81 | $22.81 | 100,000 | — | — |
| 2001-04-03 | $23.31 | $23.31 | 162,900 | — | — |
| 2001-04-02 | $24.06 | $24.06 | 61,000 | — | — |
| 2001-03-30 | $23.81 | $23.81 | 93,500 | — | — |
| 2001-03-29 | $23.88 | $23.87 | 55,400 | — | — |
| 2001-03-28 | $24.25 | $24.25 | 75,300 | — | — |
| 2001-03-27 | $24.75 | $24.75 | 117,100 | — | — |
| 2001-03-26 | $24.19 | $24.19 | 113,500 | — | — |
| 2001-03-23 | $26.19 | $26.19 | 96,000 | — | — |
| 2001-03-22 | $24.94 | $24.94 | 179,900 | — | — |
| 2001-03-21 | $25.25 | $25.25 | 167,200 | — | — |
| 2001-03-20 | $23.38 | $23.38 | 171,400 | — | — |
| 2001-03-19 | $24.06 | $24.06 | 133,500 | — | — |
| 2001-03-16 | $23.00 | $23.00 | 87,000 | — | — |
| 2001-03-15 | $24.19 | $24.19 | 121,400 | — | — |
| 2001-03-14 | $25.50 | $25.50 | 124,400 | — | — |
| 2001-03-13 | $25.47 | $25.47 | 97,500 | — | — |
| 2001-03-12 | $24.25 | $24.25 | 180,200 | — | — |
| 2001-03-09 | $26.94 | $26.94 | 119,700 | — | — |
| 2001-03-08 | $27.97 | $27.97 | 119,900 | — | — |
| 2001-03-07 | $30.13 | $30.13 | 185,000 | — | — |
| 2001-03-06 | $30.38 | $30.37 | 380,000 | — | — |
| 2001-03-05 | $29.94 | $29.94 | 753,300 | — | — |
| 2001-03-02 | $36.81 | $36.81 | 156,100 | — | — |
| 2001-03-01 | $38.00 | $38.00 | 175,200 | — | — |
| 2001-02-28 | $39.06 | $39.06 | 264,800 | — | — |
| 2001-02-27 | $39.50 | $39.50 | 173,600 | — | — |
| 2001-02-26 | $40.00 | $40.00 | 190,500 | — | — |
| 2001-02-23 | $39.06 | $39.06 | 53,000 | — | — |
| 2001-02-22 | $38.78 | $38.78 | 81,900 | — | — |
| 2001-02-21 | $38.50 | $38.50 | 151,200 | — | — |
| 2001-02-20 | $40.00 | $40.00 | 206,400 | — | — |
| 2001-02-16 | $42.94 | $42.94 | 419,600 | — | — |
| 2001-02-15 | $46.75 | $46.75 | 98,800 | — | — |
| 2001-02-14 | $47.75 | $47.75 | 63,500 | — | — |
| 2001-02-13 | $48.13 | $48.13 | 171,400 | — | — |
| 2001-02-12 | $48.38 | $48.37 | 107,300 | — | — |
| 2001-02-09 | $48.25 | $48.25 | 79,900 | — | — |
| 2001-02-08 | $49.50 | $49.50 | 288,600 | — | — |
| 2001-02-07 | $48.44 | $48.44 | 225,100 | — | — |
| 2001-02-06 | $48.81 | $48.81 | 65,600 | — | — |
| 2001-02-05 | $49.13 | $49.12 | 160,500 | — | — |
| 2001-02-02 | $51.25 | $51.25 | 231,100 | — | — |
| 2001-02-01 | $54.69 | $54.69 | 598,800 | — | — |
| 2001-01-31 | $58.00 | $58.00 | 977,900 | — | — |
| 2001-01-30 | $51.00 | $51.00 | 165,300 | — | — |
| 2001-01-29 | $50.75 | $50.75 | 108,300 | — | — |
| 2001-01-26 | $47.38 | $47.38 | 33,100 | — | — |
| 2001-01-25 | $49.06 | $49.06 | 79,400 | — | — |
| 2001-01-24 | $51.00 | $51.00 | 141,600 | — | — |
| 2001-01-23 | $50.88 | $50.88 | 98,800 | — | — |
| 2001-01-22 | $46.13 | $46.12 | 90,200 | — | — |
| 2001-01-19 | $46.94 | $46.94 | 59,300 | — | — |
| 2001-01-18 | $48.25 | $48.25 | 104,100 | — | — |
| 2001-01-17 | $47.00 | $47.00 | 56,400 | — | — |
| 2001-01-16 | $49.56 | $49.56 | 123,300 | — | — |
| 2001-01-12 | $50.00 | $50.00 | 71,800 | — | — |
| 2001-01-11 | $48.19 | $48.19 | 94,200 | — | — |
| 2001-01-10 | $45.38 | $45.38 | 115,500 | — | — |
| 2001-01-09 | $46.25 | $46.25 | 48,900 | — | — |
| 2001-01-08 | $45.50 | $45.50 | 82,800 | — | — |
| 2001-01-05 | $47.06 | $47.06 | 144,100 | — | — |
| 2001-01-04 | $50.44 | $50.44 | 123,700 | — | — |
| 2001-01-03 | $53.81 | $53.81 | 183,700 | — | — |
| 2001-01-02 | $45.56 | $45.56 | 83,000 | — | — |