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
- 1980-03-17 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 | $22.27 | $33.03 | 99,200 | — | — |
| 2001-12-28 | $22.72 | $33.70 | 76,500 | — | — |
| 2001-12-27 | $22.82 | $33.85 | 75,000 | — | — |
| 2001-12-26 | $22.61 | $33.53 | 75,500 | — | — |
| 2001-12-24 | $22.16 | $32.87 | 66,800 | — | — |
| 2001-12-21 | $21.90 | $32.48 | 495,600 | — | — |
| 2001-12-20 | $21.35 | $31.67 | 127,700 | — | — |
| 2001-12-19 | $22.46 | $33.31 | 230,400 | — | — |
| 2001-12-18 | $21.25 | $31.52 | 161,800 | — | — |
| 2001-12-17 | $21.19 | $31.43 | 179,100 | — | — |
| 2001-12-14 | $21.14 | $31.35 | 129,700 | — | — |
| 2001-12-13 | $20.89 | $30.98 | 130,400 | — | — |
| 2001-12-12 | $21.40 | $31.74 | 101,600 | — | — |
| 2001-12-11 | $21.69 | $31.88 | 135,300 | — | — |
| 2001-12-10 | $21.66 | $31.84 | 86,100 | — | — |
| 2001-12-07 | $22.28 | $32.75 | 87,500 | — | — |
| 2001-12-06 | $22.30 | $32.78 | 76,200 | — | — |
| 2001-12-05 | $22.12 | $32.51 | 112,300 | — | — |
| 2001-12-04 | $21.83 | $32.09 | 81,900 | — | — |
| 2001-12-03 | $21.05 | $30.94 | 70,900 | — | — |
| 2001-11-30 | $21.19 | $31.15 | 120,900 | — | — |
| 2001-11-29 | $21.70 | $31.90 | 115,800 | — | — |
| 2001-11-28 | $21.02 | $30.90 | 72,600 | — | — |
| 2001-11-27 | $20.93 | $30.76 | 105,400 | — | — |
| 2001-11-26 | $20.77 | $30.53 | 103,300 | — | — |
| 2001-11-23 | $20.70 | $30.43 | 55,100 | — | — |
| 2001-11-21 | $20.55 | $30.21 | 148,300 | — | — |
| 2001-11-20 | $20.90 | $30.72 | 79,100 | — | — |
| 2001-11-19 | $21.36 | $31.40 | 80,000 | — | — |
| 2001-11-16 | $20.90 | $30.72 | 133,600 | — | — |
| 2001-11-15 | $21.01 | $30.88 | 130,800 | — | — |
| 2001-11-14 | $21.84 | $32.10 | 64,400 | — | — |
| 2001-11-13 | $21.46 | $31.54 | 103,900 | — | — |
| 2001-11-12 | $21.00 | $30.87 | 60,800 | — | — |
| 2001-11-09 | $21.05 | $30.94 | 116,200 | — | — |
| 2001-11-08 | $20.12 | $29.57 | 284,400 | — | — |
| 2001-11-07 | $21.52 | $31.63 | 74,600 | — | — |
| 2001-11-06 | $21.41 | $31.47 | 59,400 | — | — |
| 2001-11-05 | $20.92 | $30.75 | 70,200 | — | — |
| 2001-11-02 | $21.05 | $30.94 | 50,400 | — | — |
| 2001-11-01 | $20.62 | $30.31 | 73,800 | — | — |
| 2001-10-31 | $20.26 | $29.78 | 100,600 | — | — |
| 2001-10-30 | $19.77 | $29.06 | 78,800 | — | — |
| 2001-10-29 | $20.14 | $29.60 | 138,600 | — | — |
| 2001-10-26 | $21.01 | $30.88 | 52,900 | — | — |
| 2001-10-25 | $20.95 | $30.79 | 117,200 | — | — |
| 2001-10-24 | $19.98 | $29.37 | 81,300 | — | — |
| 2001-10-23 | $20.04 | $29.46 | 97,500 | — | — |
| 2001-10-22 | $19.78 | $29.07 | 75,500 | — | — |
| 2001-10-19 | $19.97 | $29.35 | 79,300 | — | — |
| 2001-10-18 | $19.67 | $28.91 | 107,300 | — | — |
| 2001-10-17 | $20.63 | $30.32 | 170,400 | — | — |
| 2001-10-16 | $20.96 | $30.81 | 226,800 | — | — |
| 2001-10-15 | $20.12 | $29.57 | 111,100 | — | — |
| 2001-10-12 | $19.52 | $28.69 | 88,400 | — | — |
| 2001-10-11 | $19.94 | $29.31 | 297,700 | — | — |
| 2001-10-10 | $19.44 | $28.57 | 136,000 | — | — |
| 2001-10-09 | $18.65 | $27.41 | 54,900 | — | — |
| 2001-10-08 | $18.76 | $27.57 | 97,800 | — | — |
| 2001-10-05 | $18.83 | $27.68 | 99,400 | — | — |
| 2001-10-04 | $19.11 | $28.09 | 125,900 | — | — |
| 2001-10-03 | $18.55 | $27.27 | 104,800 | — | — |
| 2001-10-02 | $18.40 | $27.04 | 131,500 | — | — |
| 2001-10-01 | $18.10 | $26.60 | 204,700 | — | — |
| 2001-09-28 | $17.64 | $25.93 | 332,000 | — | — |
| 2001-09-27 | $17.25 | $25.35 | 200,200 | — | — |
| 2001-09-26 | $17.70 | $26.02 | 152,100 | — | — |
| 2001-09-25 | $17.86 | $26.25 | 128,200 | — | — |
| 2001-09-24 | $17.99 | $26.44 | 104,800 | — | — |
| 2001-09-21 | $17.37 | $25.53 | 286,500 | — | — |
| 2001-09-20 | $18.75 | $27.56 | 290,300 | — | — |
| 2001-09-19 | $18.75 | $27.56 | 442,500 | — | — |
| 2001-09-18 | $18.95 | $27.85 | 276,800 | — | — |
| 2001-09-17 | $20.07 | $29.50 | 455,100 | — | — |
| 2001-09-10 | $18.62 | $27.37 | 118,600 | — | — |
| 2001-09-07 | $19.15 | $28.15 | 69,000 | — | — |
| 2001-09-06 | $19.97 | $29.35 | 100,000 | — | — |
| 2001-09-05 | $20.56 | $30.22 | 75,800 | — | — |
| 2001-09-04 | $20.75 | $30.50 | 75,400 | — | — |
| 2001-08-31 | $20.68 | $30.40 | 58,900 | — | — |
| 2001-08-30 | $20.69 | $30.41 | 89,800 | — | — |
| 2001-08-29 | $20.80 | $30.57 | 88,900 | — | — |
| 2001-08-28 | $20.69 | $30.41 | 103,000 | — | — |
| 2001-08-27 | $20.70 | $30.43 | 64,600 | — | — |
| 2001-08-24 | $20.95 | $30.79 | 52,800 | — | — |
| 2001-08-23 | $20.40 | $29.98 | 74,000 | — | — |
| 2001-08-22 | $20.52 | $30.16 | 95,600 | — | — |
| 2001-08-21 | $20.13 | $29.59 | 142,500 | — | — |
| 2001-08-20 | $20.05 | $29.47 | 88,700 | — | — |
| 2001-08-17 | $20.06 | $29.48 | 122,600 | — | — |
| 2001-08-16 | $20.55 | $30.21 | 152,300 | — | — |
| 2001-08-15 | $20.90 | $30.72 | 221,700 | — | — |
| 2001-08-14 | $21.03 | $30.91 | 108,600 | — | — |
| 2001-08-13 | $21.02 | $30.90 | 94,300 | — | — |
| 2001-08-10 | $21.11 | $31.03 | 249,100 | — | — |
| 2001-08-09 | $21.03 | $30.91 | 431,200 | — | — |
| 2001-08-08 | $21.22 | $31.19 | 52,000 | — | — |
| 2001-08-07 | $21.34 | $31.37 | 56,400 | — | — |
| 2001-08-06 | $21.11 | $31.03 | 51,100 | — | — |
| 2001-08-03 | $21.45 | $31.53 | 86,800 | — | — |
| 2001-08-02 | $21.12 | $31.04 | 54,400 | — | — |
| 2001-08-01 | $21.14 | $31.07 | 129,600 | — | — |
| 2001-07-31 | $21.10 | $31.01 | 128,900 | — | — |
| 2001-07-30 | $21.22 | $31.19 | 136,200 | — | — |
| 2001-07-27 | $21.70 | $31.90 | 62,600 | — | — |
| 2001-07-26 | $21.61 | $31.76 | 154,600 | — | — |
| 2001-07-25 | $21.02 | $30.90 | 282,700 | — | — |
| 2001-07-24 | $21.23 | $31.20 | 113,900 | — | — |
| 2001-07-23 | $21.54 | $31.66 | 85,500 | — | — |
| 2001-07-20 | $21.92 | $32.22 | 88,900 | — | — |
| 2001-07-19 | $22.08 | $32.45 | 174,700 | — | — |
| 2001-07-18 | $21.74 | $31.95 | 303,800 | — | — |
| 2001-07-17 | $23.74 | $34.89 | 75,100 | — | — |
| 2001-07-16 | $23.16 | $34.04 | 80,400 | — | — |
| 2001-07-13 | $23.62 | $34.72 | 137,000 | — | — |
| 2001-07-12 | $23.50 | $34.54 | 122,700 | — | — |
| 2001-07-11 | $22.81 | $33.53 | 107,700 | — | — |
| 2001-07-10 | $22.40 | $32.92 | 160,600 | — | — |
| 2001-07-09 | $22.13 | $32.53 | 117,100 | — | — |
| 2001-07-06 | $22.50 | $33.07 | 97,900 | — | — |
| 2001-07-05 | $23.60 | $34.69 | 101,000 | — | — |
| 2001-07-03 | $23.40 | $34.39 | 71,600 | — | — |
| 2001-07-02 | $23.05 | $33.88 | 126,400 | — | — |
| 2001-06-29 | $23.47 | $34.50 | 223,700 | — | — |
| 2001-06-28 | $22.74 | $33.42 | 69,700 | — | — |
| 2001-06-27 | $22.59 | $33.20 | 159,100 | — | — |
| 2001-06-26 | $22.25 | $32.70 | 114,900 | — | — |
| 2001-06-25 | $21.60 | $31.75 | 140,600 | — | — |
| 2001-06-22 | $21.86 | $32.13 | 72,000 | — | — |
| 2001-06-21 | $22.10 | $32.48 | 75,700 | — | — |
| 2001-06-20 | $21.68 | $31.87 | 140,000 | — | — |
| 2001-06-19 | $21.65 | $31.82 | 58,500 | — | — |
| 2001-06-18 | $21.99 | $32.32 | 43,200 | — | — |
| 2001-06-15 | $22.29 | $32.76 | 99,900 | — | — |
| 2001-06-14 | $22.20 | $32.63 | 80,500 | — | — |
| 2001-06-13 | $22.30 | $32.78 | 57,400 | — | — |
| 2001-06-12 | $22.27 | $32.73 | 118,200 | — | — |
| 2001-06-11 | $22.73 | $33.12 | 46,000 | — | — |
| 2001-06-08 | $22.85 | $33.30 | 138,700 | — | — |
| 2001-06-07 | $22.67 | $33.04 | 215,800 | — | — |
| 2001-06-06 | $22.85 | $33.30 | 128,400 | — | — |
| 2001-06-05 | $23.30 | $33.95 | 141,300 | — | — |
| 2001-06-04 | $23.30 | $33.95 | 188,800 | — | — |
| 2001-06-01 | $23.50 | $34.24 | 177,300 | — | — |
| 2001-05-31 | $22.51 | $32.80 | 135,300 | — | — |
| 2001-05-30 | $22.51 | $32.80 | 102,600 | — | — |
| 2001-05-29 | $23.09 | $33.65 | 90,100 | — | — |
| 2001-05-25 | $23.76 | $34.62 | 69,300 | — | — |
| 2001-05-24 | $23.85 | $34.75 | 78,900 | — | — |
| 2001-05-23 | $23.96 | $34.92 | 142,400 | — | — |
| 2001-05-22 | $24.50 | $35.70 | 85,400 | — | — |
| 2001-05-21 | $24.35 | $35.48 | 116,600 | — | — |
| 2001-05-18 | $23.89 | $34.81 | 89,700 | — | — |
| 2001-05-17 | $24.00 | $34.97 | 102,800 | — | — |
| 2001-05-16 | $23.91 | $34.84 | 117,300 | — | — |
| 2001-05-15 | $23.91 | $34.84 | 81,800 | — | — |
| 2001-05-14 | $23.35 | $34.03 | 49,400 | — | — |
| 2001-05-11 | $23.15 | $33.73 | 67,900 | — | — |
| 2001-05-10 | $23.93 | $34.87 | 94,700 | — | — |
| 2001-05-09 | $23.84 | $34.74 | 100,000 | — | — |
| 2001-05-08 | $23.78 | $34.65 | 92,600 | — | — |
| 2001-05-07 | $23.51 | $34.26 | 180,900 | — | — |
| 2001-05-04 | $23.35 | $34.03 | 103,000 | — | — |
| 2001-05-03 | $22.99 | $33.50 | 104,500 | — | — |
| 2001-05-02 | $23.19 | $33.79 | 133,800 | — | — |
| 2001-05-01 | $22.99 | $33.50 | 190,000 | — | — |
| 2001-04-30 | $22.87 | $33.33 | 116,900 | — | — |
| 2001-04-27 | $22.75 | $33.15 | 55,500 | — | — |
| 2001-04-26 | $23.05 | $33.59 | 136,600 | — | — |
| 2001-04-25 | $22.55 | $32.86 | 75,100 | — | — |
| 2001-04-24 | $22.25 | $32.42 | 87,100 | — | — |
| 2001-04-23 | $22.24 | $32.41 | 146,000 | — | — |
| 2001-04-20 | $21.38 | $31.16 | 90,300 | — | — |
| 2001-04-19 | $21.65 | $31.55 | 109,500 | — | — |
| 2001-04-18 | $21.51 | $31.34 | 125,500 | — | — |
| 2001-04-17 | $20.90 | $30.46 | 63,600 | — | — |
| 2001-04-16 | $20.95 | $30.53 | 77,400 | — | — |
| 2001-04-12 | $20.86 | $30.40 | 71,300 | — | — |
| 2001-04-11 | $20.36 | $29.67 | 53,500 | — | — |
| 2001-04-10 | $20.70 | $30.16 | 88,700 | — | — |
| 2001-04-09 | $20.51 | $29.89 | 68,600 | — | — |
| 2001-04-06 | $20.25 | $29.51 | 169,600 | — | — |
| 2001-04-05 | $20.38 | $29.70 | 142,100 | — | — |
| 2001-04-04 | $19.23 | $28.02 | 59,000 | — | — |
| 2001-04-03 | $19.44 | $28.33 | 180,100 | — | — |
| 2001-04-02 | $19.39 | $28.26 | 148,500 | — | — |
| 2001-03-30 | $19.53 | $28.46 | 133,500 | — | — |
| 2001-03-29 | $18.90 | $27.54 | 196,600 | — | — |
| 2001-03-28 | $19.27 | $28.08 | 263,900 | — | — |
| 2001-03-27 | $19.11 | $27.85 | 204,000 | — | — |
| 2001-03-26 | $19.50 | $28.42 | 188,900 | — | — |
| 2001-03-23 | $19.61 | $28.58 | 187,600 | — | — |
| 2001-03-22 | $19.01 | $27.70 | 355,300 | — | — |
| 2001-03-21 | $20.60 | $30.02 | 128,200 | — | — |
| 2001-03-20 | $21.10 | $30.75 | 116,400 | — | — |
| 2001-03-19 | $21.45 | $31.26 | 223,200 | — | — |
| 2001-03-16 | $21.17 | $30.85 | 422,800 | — | — |
| 2001-03-15 | $22.82 | $33.25 | 193,200 | — | — |
| 2001-03-14 | $23.18 | $33.78 | 327,200 | — | — |
| 2001-03-13 | $23.99 | $34.96 | 285,200 | — | — |
| 2001-03-12 | $23.78 | $34.37 | 171,800 | — | — |
| 2001-03-09 | $24.00 | $34.69 | 241,000 | — | — |
| 2001-03-08 | $23.14 | $33.44 | 70,400 | — | — |
| 2001-03-07 | $23.20 | $33.53 | 130,200 | — | — |
| 2001-03-06 | $23.45 | $33.89 | 44,800 | — | — |
| 2001-03-05 | $23.30 | $33.67 | 115,100 | — | — |
| 2001-03-02 | $23.25 | $33.60 | 153,700 | — | — |
| 2001-03-01 | $22.24 | $32.14 | 110,600 | — | — |
| 2001-02-28 | $22.15 | $32.01 | 210,900 | — | — |
| 2001-02-27 | $22.90 | $33.10 | 85,100 | — | — |
| 2001-02-26 | $23.40 | $33.82 | 138,000 | — | — |
| 2001-02-23 | $22.80 | $32.95 | 88,400 | — | — |
| 2001-02-22 | $22.80 | $32.95 | 135,000 | — | — |
| 2001-02-21 | $23.11 | $33.40 | 121,100 | — | — |
| 2001-02-20 | $22.50 | $32.52 | 69,100 | — | — |
| 2001-02-16 | $23.14 | $33.44 | 95,400 | — | — |
| 2001-02-15 | $23.21 | $33.54 | 90,300 | — | — |
| 2001-02-14 | $22.65 | $32.74 | 101,000 | — | — |
| 2001-02-13 | $22.30 | $32.23 | 173,900 | — | — |
| 2001-02-12 | $22.97 | $33.20 | 99,500 | — | — |
| 2001-02-09 | $22.88 | $33.07 | 99,500 | — | — |
| 2001-02-08 | $22.51 | $32.53 | 103,800 | — | — |
| 2001-02-07 | $22.63 | $32.71 | 115,400 | — | — |
| 2001-02-06 | $21.91 | $31.67 | 90,200 | — | — |
| 2001-02-05 | $21.89 | $31.64 | 34,400 | — | — |
| 2001-02-02 | $21.90 | $31.65 | 112,200 | — | — |
| 2001-02-01 | $21.95 | $31.72 | 82,400 | — | — |
| 2001-01-31 | $22.06 | $31.88 | 142,300 | — | — |
| 2001-01-30 | $21.83 | $31.55 | 96,500 | — | — |
| 2001-01-29 | $22.02 | $31.82 | 142,500 | — | — |
| 2001-01-26 | $20.94 | $30.26 | 132,700 | — | — |
| 2001-01-25 | $20.50 | $29.63 | 108,100 | — | — |
| 2001-01-24 | $20.88 | $30.17 | 125,400 | — | — |
| 2001-01-23 | $21.13 | $30.53 | 272,500 | — | — |
| 2001-01-22 | $21.00 | $30.35 | 162,300 | — | — |
| 2001-01-19 | $21.13 | $30.53 | 182,900 | — | — |
| 2001-01-18 | $21.06 | $30.44 | 167,200 | — | — |
| 2001-01-17 | $21.13 | $30.53 | 141,000 | — | — |
| 2001-01-16 | $20.31 | $29.36 | 72,100 | — | — |
| 2001-01-12 | $20.13 | $29.09 | 71,500 | — | — |
| 2001-01-11 | $20.19 | $29.18 | 50,300 | — | — |
| 2001-01-10 | $19.88 | $28.72 | 57,600 | — | — |
| 2001-01-09 | $19.44 | $28.09 | 87,100 | — | — |
| 2001-01-08 | $19.38 | $28.00 | 92,300 | — | — |
| 2001-01-05 | $19.75 | $28.54 | 73,500 | — | — |
| 2001-01-04 | $20.50 | $29.63 | 77,000 | — | — |
| 2001-01-03 | $20.56 | $29.72 | 184,200 | — | — |
| 2001-01-02 | $19.38 | $28.00 | 122,000 | — | — |