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
- 1997-10-30 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 | $28.51 | $28.51 | 286,300 | — | — |
| 2001-12-28 | $28.53 | $28.53 | 309,300 | — | — |
| 2001-12-27 | $27.99 | $27.99 | 496,200 | — | — |
| 2001-12-26 | $25.95 | $25.95 | 410,100 | — | — |
| 2001-12-24 | $27.40 | $27.40 | 331,500 | — | — |
| 2001-12-21 | $28.50 | $28.50 | 316,100 | — | — |
| 2001-12-20 | $29.30 | $29.30 | 153,700 | — | — |
| 2001-12-19 | $30.40 | $30.40 | 172,200 | — | — |
| 2001-12-18 | $31.18 | $31.18 | 185,000 | — | — |
| 2001-12-17 | $31.96 | $31.96 | 194,700 | — | — |
| 2001-12-14 | $31.75 | $31.75 | 153,500 | — | — |
| 2001-12-13 | $31.28 | $31.28 | 182,000 | — | — |
| 2001-12-12 | $31.27 | $31.27 | 210,800 | — | — |
| 2001-12-11 | $32.81 | $32.81 | 228,000 | — | — |
| 2001-12-10 | $32.38 | $32.38 | 191,700 | — | — |
| 2001-12-07 | $33.20 | $33.20 | 169,500 | — | — |
| 2001-12-06 | $32.69 | $32.69 | 267,400 | — | — |
| 2001-12-05 | $32.00 | $32.00 | 573,400 | — | — |
| 2001-12-04 | $31.50 | $31.50 | 171,100 | — | — |
| 2001-12-03 | $29.86 | $29.86 | 140,100 | — | — |
| 2001-11-30 | $31.18 | $31.18 | 125,900 | — | — |
| 2001-11-29 | $30.60 | $30.60 | 145,900 | — | — |
| 2001-11-28 | $30.01 | $30.01 | 210,300 | — | — |
| 2001-11-27 | $30.74 | $30.74 | 349,800 | — | — |
| 2001-11-26 | $30.11 | $30.11 | 424,100 | — | — |
| 2001-11-23 | $29.09 | $29.09 | 56,900 | — | — |
| 2001-11-21 | $28.00 | $28.00 | 106,500 | — | — |
| 2001-11-20 | $27.05 | $27.05 | 185,200 | — | — |
| 2001-11-19 | $27.99 | $27.99 | 158,500 | — | — |
| 2001-11-16 | $27.12 | $27.12 | 134,100 | — | — |
| 2001-11-15 | $28.54 | $28.54 | 147,900 | — | — |
| 2001-11-14 | $28.69 | $28.69 | 291,200 | — | — |
| 2001-11-13 | $28.39 | $28.39 | 211,400 | — | — |
| 2001-11-12 | $26.77 | $26.77 | 140,300 | — | — |
| 2001-11-09 | $26.10 | $26.10 | 281,400 | — | — |
| 2001-11-08 | $27.50 | $27.50 | 130,700 | — | — |
| 2001-11-07 | $28.80 | $28.80 | 145,700 | — | — |
| 2001-11-06 | $29.28 | $29.28 | 202,100 | — | — |
| 2001-11-05 | $29.21 | $29.21 | 221,400 | — | — |
| 2001-11-02 | $28.50 | $28.50 | 128,200 | — | — |
| 2001-11-01 | $28.45 | $28.45 | 214,700 | — | — |
| 2001-10-31 | $26.80 | $26.80 | 309,200 | — | — |
| 2001-10-30 | $26.01 | $26.01 | 586,900 | — | — |
| 2001-10-29 | $26.10 | $26.10 | 896,300 | — | — |
| 2001-10-26 | $28.31 | $28.31 | 1,667,200 | — | — |
| 2001-10-25 | $34.40 | $34.40 | 285,000 | — | — |
| 2001-10-24 | $31.80 | $31.80 | 81,200 | — | — |
| 2001-10-23 | $32.40 | $32.40 | 50,800 | — | — |
| 2001-10-22 | $33.23 | $33.23 | 44,100 | — | — |
| 2001-10-19 | $33.15 | $33.15 | 97,300 | — | — |
| 2001-10-18 | $32.61 | $32.61 | 88,200 | — | — |
| 2001-10-17 | $33.56 | $33.56 | 126,900 | — | — |
| 2001-10-16 | $33.25 | $33.25 | 94,300 | — | — |
| 2001-10-15 | $32.70 | $32.70 | 82,600 | — | — |
| 2001-10-12 | $32.60 | $32.60 | 90,100 | — | — |
| 2001-10-11 | $32.25 | $32.25 | 136,600 | — | — |
| 2001-10-10 | $32.24 | $32.24 | 137,100 | — | — |
| 2001-10-09 | $31.54 | $31.54 | 110,400 | — | — |
| 2001-10-08 | $32.00 | $32.00 | 277,600 | — | — |
| 2001-10-05 | $30.33 | $30.33 | 131,100 | — | — |
| 2001-10-04 | $31.90 | $31.90 | 169,200 | — | — |
| 2001-10-03 | $31.90 | $31.90 | 294,900 | — | — |
| 2001-10-02 | $27.25 | $27.25 | 92,600 | — | — |
| 2001-10-01 | $27.70 | $27.70 | 170,900 | — | — |
| 2001-09-28 | $26.55 | $26.55 | 271,700 | — | — |
| 2001-09-27 | $24.97 | $24.97 | 79,700 | — | — |
| 2001-09-26 | $23.50 | $23.50 | 230,800 | — | — |
| 2001-09-25 | $23.11 | $23.11 | 88,500 | — | — |
| 2001-09-24 | $22.15 | $22.15 | 305,200 | — | — |
| 2001-09-21 | $20.95 | $20.95 | 157,200 | — | — |
| 2001-09-20 | $22.50 | $22.50 | 215,300 | — | — |
| 2001-09-19 | $22.60 | $22.60 | 245,600 | — | — |
| 2001-09-18 | $21.50 | $21.50 | 360,100 | — | — |
| 2001-09-17 | $21.95 | $21.95 | 283,300 | — | — |
| 2001-09-10 | $29.72 | $29.72 | 250,000 | — | — |
| 2001-09-07 | $30.10 | $30.10 | 189,800 | — | — |
| 2001-09-06 | $30.73 | $30.73 | 148,400 | — | — |
| 2001-09-05 | $30.67 | $30.67 | 206,900 | — | — |
| 2001-09-04 | $30.90 | $30.90 | 226,000 | — | — |
| 2001-08-31 | $29.50 | $29.50 | 204,800 | — | — |
| 2001-08-30 | $28.36 | $28.36 | 63,900 | — | — |
| 2001-08-29 | $28.47 | $28.47 | 156,000 | — | — |
| 2001-08-28 | $28.56 | $28.56 | 160,100 | — | — |
| 2001-08-27 | $28.65 | $28.65 | 201,400 | — | — |
| 2001-08-24 | $28.50 | $28.50 | 162,200 | — | — |
| 2001-08-23 | $27.80 | $27.80 | 134,800 | — | — |
| 2001-08-22 | $28.00 | $28.00 | 135,900 | — | — |
| 2001-08-21 | $27.65 | $27.65 | 371,500 | — | — |
| 2001-08-20 | $27.50 | $27.50 | 279,000 | — | — |
| 2001-08-17 | $28.00 | $28.00 | 511,400 | — | — |
| 2001-08-16 | $26.30 | $26.30 | 841,900 | — | — |
| 2001-08-15 | $30.29 | $30.29 | 212,600 | — | — |
| 2001-08-14 | $29.49 | $29.49 | 197,100 | — | — |
| 2001-08-13 | $30.22 | $30.22 | 140,300 | — | — |
| 2001-08-10 | $31.10 | $31.10 | 233,500 | — | — |
| 2001-08-09 | $32.00 | $32.00 | 109,400 | — | — |
| 2001-08-08 | $32.00 | $32.00 | 126,600 | — | — |
| 2001-08-07 | $31.85 | $31.85 | 273,400 | — | — |
| 2001-08-06 | $32.25 | $32.25 | 359,500 | — | — |
| 2001-08-03 | $33.65 | $33.65 | 115,500 | — | — |
| 2001-08-02 | $33.95 | $33.95 | 151,800 | — | — |
| 2001-08-01 | $34.50 | $34.50 | 225,300 | — | — |
| 2001-07-31 | $31.81 | $31.81 | 169,400 | — | — |
| 2001-07-30 | $30.20 | $30.20 | 95,900 | — | — |
| 2001-07-27 | $29.00 | $29.00 | 79,300 | — | — |
| 2001-07-26 | $27.85 | $27.85 | 188,300 | — | — |
| 2001-07-25 | $27.27 | $27.27 | 80,200 | — | — |
| 2001-07-24 | $28.00 | $28.00 | 62,400 | — | — |
| 2001-07-23 | $29.90 | $29.90 | 71,500 | — | — |
| 2001-07-20 | $29.75 | $29.75 | 69,800 | — | — |
| 2001-07-19 | $29.40 | $29.40 | 132,700 | — | — |
| 2001-07-18 | $32.20 | $32.20 | 160,200 | — | — |
| 2001-07-17 | $29.85 | $29.85 | 30,500 | — | — |
| 2001-07-16 | $29.64 | $29.64 | 64,200 | — | — |
| 2001-07-13 | $29.50 | $29.50 | 48,600 | — | — |
| 2001-07-12 | $28.20 | $28.20 | 68,000 | — | — |
| 2001-07-11 | $27.65 | $27.65 | 49,600 | — | — |
| 2001-07-10 | $28.10 | $28.10 | 35,400 | — | — |
| 2001-07-09 | $28.50 | $28.50 | 90,400 | — | — |
| 2001-07-06 | $29.45 | $29.45 | 54,700 | — | — |
| 2001-07-05 | $29.65 | $29.65 | 68,100 | — | — |
| 2001-07-03 | $29.15 | $29.15 | 34,700 | — | — |
| 2001-07-02 | $29.20 | $29.20 | 75,500 | — | — |
| 2001-06-29 | $29.60 | $29.60 | 110,600 | — | — |
| 2001-06-28 | $28.90 | $28.90 | 191,800 | — | — |
| 2001-06-27 | $28.50 | $28.50 | 152,400 | — | — |
| 2001-06-26 | $26.50 | $26.50 | 92,200 | — | — |
| 2001-06-25 | $25.28 | $25.28 | 65,900 | — | — |
| 2001-06-22 | $25.80 | $25.80 | 41,100 | — | — |
| 2001-06-21 | $26.29 | $26.29 | 41,500 | — | — |
| 2001-06-20 | $26.00 | $26.00 | 77,000 | — | — |
| 2001-06-19 | $26.45 | $26.45 | 47,900 | — | — |
| 2001-06-18 | $26.20 | $26.20 | 116,600 | — | — |
| 2001-06-15 | $25.22 | $25.22 | 74,400 | — | — |
| 2001-06-14 | $25.60 | $25.60 | 44,000 | — | — |
| 2001-06-13 | $25.30 | $25.30 | 83,400 | — | — |
| 2001-06-12 | $25.70 | $25.70 | 164,800 | — | — |
| 2001-06-11 | $23.10 | $23.10 | 72,000 | — | — |
| 2001-06-08 | $22.33 | $22.33 | 161,600 | — | — |
| 2001-06-07 | $22.29 | $22.29 | 202,600 | — | — |
| 2001-06-06 | $26.00 | $26.00 | 61,300 | — | — |
| 2001-06-05 | $26.36 | $26.36 | 264,400 | — | — |
| 2001-06-04 | $25.86 | $25.86 | 202,700 | — | — |
| 2001-06-01 | $25.50 | $25.50 | 79,400 | — | — |
| 2001-05-31 | $25.50 | $25.50 | 78,800 | — | — |
| 2001-05-30 | $24.44 | $24.44 | 125,100 | — | — |
| 2001-05-29 | $24.99 | $24.99 | 232,700 | — | — |
| 2001-05-25 | $25.05 | $25.05 | 199,000 | — | — |
| 2001-05-24 | $24.45 | $24.45 | 110,000 | — | — |
| 2001-05-23 | $23.52 | $23.52 | 97,400 | — | — |
| 2001-05-22 | $24.90 | $24.90 | 279,600 | — | — |
| 2001-05-21 | $24.40 | $24.40 | 431,400 | — | — |
| 2001-05-18 | $22.67 | $22.67 | 234,600 | — | — |
| 2001-05-17 | $21.47 | $21.47 | 302,000 | — | — |
| 2001-05-16 | $22.50 | $22.50 | 272,000 | — | — |
| 2001-05-15 | $21.50 | $21.50 | 647,600 | — | — |
| 2001-05-14 | $19.90 | $19.90 | 122,900 | — | — |
| 2001-05-11 | $19.65 | $19.65 | 56,600 | — | — |
| 2001-05-10 | $19.72 | $19.72 | 85,300 | — | — |
| 2001-05-09 | $19.95 | $19.95 | 257,700 | — | — |
| 2001-05-08 | $19.81 | $19.81 | 151,300 | — | — |
| 2001-05-07 | $18.57 | $18.57 | 198,200 | — | — |
| 2001-05-04 | $17.77 | $17.77 | 81,800 | — | — |
| 2001-05-03 | $18.40 | $18.40 | 36,200 | — | — |
| 2001-05-02 | $18.35 | $18.35 | 54,500 | — | — |
| 2001-05-01 | $18.40 | $18.40 | 62,000 | — | — |
| 2001-04-30 | $18.50 | $18.50 | 95,400 | — | — |
| 2001-04-27 | $18.20 | $18.20 | 79,500 | — | — |
| 2001-04-26 | $18.31 | $18.31 | 139,200 | — | — |
| 2001-04-25 | $19.00 | $19.00 | 259,600 | — | — |
| 2001-04-24 | $18.50 | $18.50 | 365,000 | — | — |
| 2001-04-23 | $15.50 | $15.50 | 168,600 | — | — |
| 2001-04-20 | $14.75 | $14.75 | 127,000 | — | — |
| 2001-04-19 | $14.55 | $14.55 | 91,200 | — | — |
| 2001-04-18 | $14.30 | $14.30 | 18,800 | — | — |
| 2001-04-17 | $14.40 | $14.40 | 24,000 | — | — |
| 2001-04-16 | $14.00 | $14.00 | 41,700 | — | — |
| 2001-04-12 | $14.45 | $14.45 | 72,800 | — | — |
| 2001-04-11 | $15.00 | $15.00 | 31,400 | — | — |
| 2001-04-10 | $14.81 | $14.81 | 28,300 | — | — |
| 2001-04-09 | $14.35 | $14.35 | 28,600 | — | — |
| 2001-04-06 | $13.91 | $13.91 | 130,800 | — | — |
| 2001-04-05 | $13.80 | $13.80 | 107,400 | — | — |
| 2001-04-04 | $13.00 | $13.00 | 44,300 | — | — |
| 2001-04-03 | $12.30 | $12.30 | 23,600 | — | — |
| 2001-04-02 | $12.25 | $12.25 | 33,100 | — | — |
| 2001-03-30 | $12.55 | $12.55 | 34,600 | — | — |
| 2001-03-29 | $11.85 | $11.85 | 13,100 | — | — |
| 2001-03-28 | $11.80 | $11.80 | 16,000 | — | — |
| 2001-03-27 | $11.80 | $11.80 | 46,600 | — | — |
| 2001-03-26 | $11.85 | $11.85 | 5,700 | — | — |
| 2001-03-23 | $11.91 | $11.91 | 27,300 | — | — |
| 2001-03-22 | $11.80 | $11.80 | 49,900 | — | — |
| 2001-03-21 | $11.95 | $11.95 | 45,300 | — | — |
| 2001-03-20 | $12.20 | $12.20 | 30,600 | — | — |
| 2001-03-19 | $12.90 | $12.90 | 31,400 | — | — |
| 2001-03-16 | $12.60 | $12.60 | 26,600 | — | — |
| 2001-03-15 | $12.62 | $12.62 | 9,100 | — | — |
| 2001-03-14 | $12.63 | $12.63 | 19,000 | — | — |
| 2001-03-13 | $12.52 | $12.52 | 35,600 | — | — |
| 2001-03-12 | $12.36 | $12.36 | 25,500 | — | — |
| 2001-03-09 | $12.35 | $12.35 | 24,000 | — | — |
| 2001-03-08 | $12.60 | $12.60 | 25,700 | — | — |
| 2001-03-07 | $12.05 | $12.05 | 9,500 | — | — |
| 2001-03-06 | $11.85 | $11.85 | 18,000 | — | — |
| 2001-03-05 | $11.92 | $11.92 | 11,200 | — | — |
| 2001-03-02 | $12.00 | $12.00 | 38,300 | — | — |
| 2001-03-01 | $12.40 | $12.40 | 14,500 | — | — |
| 2001-02-28 | $12.40 | $12.40 | 26,100 | — | — |
| 2001-02-27 | $12.50 | $12.50 | 62,100 | — | — |
| 2001-02-26 | $12.76 | $12.76 | 20,200 | — | — |
| 2001-02-23 | $12.20 | $12.20 | 31,900 | — | — |
| 2001-02-22 | $11.45 | $11.45 | 12,000 | — | — |
| 2001-02-21 | $11.31 | $11.31 | 24,400 | — | — |
| 2001-02-20 | $11.20 | $11.20 | 32,900 | — | — |
| 2001-02-16 | $11.00 | $11.00 | 27,200 | — | — |
| 2001-02-15 | $10.65 | $10.65 | 165,300 | — | — |
| 2001-02-14 | $10.00 | $10.00 | 58,000 | — | — |
| 2001-02-13 | $9.90 | $9.90 | 49,600 | — | — |
| 2001-02-12 | $10.00 | $10.00 | 23,100 | — | — |
| 2001-02-09 | $9.76 | $9.76 | 26,200 | — | — |
| 2001-02-08 | $9.70 | $9.70 | 16,900 | — | — |
| 2001-02-07 | $9.79 | $9.79 | 8,100 | — | — |
| 2001-02-06 | $9.95 | $9.95 | 18,500 | — | — |
| 2001-02-05 | $9.40 | $9.40 | 27,900 | — | — |
| 2001-02-02 | $10.05 | $10.05 | 12,600 | — | — |
| 2001-02-01 | $10.45 | $10.45 | 7,900 | — | — |
| 2001-01-31 | $10.65 | $10.65 | 12,300 | — | — |
| 2001-01-30 | $10.50 | $10.50 | 15,300 | — | — |
| 2001-01-29 | $10.88 | $10.88 | 8,800 | — | — |
| 2001-01-26 | $10.31 | $10.31 | 6,200 | — | — |
| 2001-01-25 | $10.44 | $10.44 | 3,000 | — | — |
| 2001-01-24 | $10.50 | $10.50 | 8,700 | — | — |
| 2001-01-23 | $10.50 | $10.50 | 19,200 | — | — |
| 2001-01-22 | $10.13 | $10.12 | 31,200 | — | — |
| 2001-01-19 | $9.63 | $9.62 | 11,200 | — | — |
| 2001-01-18 | $9.50 | $9.50 | 14,700 | — | — |
| 2001-01-17 | $9.00 | $9.00 | 14,600 | — | — |
| 2001-01-16 | $8.63 | $8.62 | 67,000 | — | — |
| 2001-01-12 | $9.19 | $9.19 | 22,600 | — | — |
| 2001-01-11 | $8.81 | $8.81 | 121,900 | — | — |
| 2001-01-10 | $8.25 | $8.25 | 25,000 | — | — |
| 2001-01-09 | $8.25 | $8.25 | 53,100 | — | — |
| 2001-01-08 | $8.19 | $8.19 | 2,800 | — | — |
| 2001-01-05 | $8.25 | $8.25 | 16,300 | — | — |
| 2001-01-04 | $8.50 | $8.50 | 16,600 | — | — |
| 2001-01-03 | $8.50 | $8.50 | 14,600 | — | — |
| 2001-01-02 | $8.50 | $8.50 | 17,100 | — | — |