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
- 2000-09-29 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 | $32.91 | $32.91 | 67,685 | — | — |
| 2001-12-28 | $33.28 | $33.28 | 169,487 | — | — |
| 2001-12-27 | $33.74 | $33.74 | 179,030 | — | — |
| 2001-12-26 | $34.03 | $34.03 | 184,077 | — | — |
| 2001-12-24 | $34.14 | $34.14 | 116,282 | — | — |
| 2001-12-21 | $32.63 | $32.63 | 151,715 | — | — |
| 2001-12-20 | $30.54 | $30.54 | 115,295 | — | — |
| 2001-12-19 | $30.51 | $30.51 | 391,300 | — | — |
| 2001-12-18 | $31.08 | $31.08 | 203,164 | — | — |
| 2001-12-17 | $31.66 | $31.66 | 466,883 | — | — |
| 2001-12-14 | $29.67 | $29.67 | 188,355 | — | — |
| 2001-12-13 | $30.08 | $30.08 | 63,407 | — | — |
| 2001-12-12 | $29.28 | $29.28 | 47,500 | — | — |
| 2001-12-11 | $29.43 | $29.43 | 75,583 | — | — |
| 2001-12-10 | $28.81 | $28.81 | 63,845 | — | — |
| 2001-12-07 | $29.65 | $29.65 | 110,687 | — | — |
| 2001-12-06 | $29.63 | $29.63 | 107,067 | — | — |
| 2001-12-05 | $28.99 | $28.99 | 203,384 | — | — |
| 2001-12-04 | $27.76 | $27.76 | 345,226 | — | — |
| 2001-12-03 | $26.48 | $26.48 | 255,053 | — | — |
| 2001-11-30 | $25.89 | $25.89 | 191,207 | — | — |
| 2001-11-29 | $25.75 | $25.75 | 64,833 | — | — |
| 2001-11-28 | $26.12 | $26.12 | 72,621 | — | — |
| 2001-11-27 | $27.15 | $27.15 | 78,765 | — | — |
| 2001-11-26 | $27.58 | $27.58 | 262,183 | — | — |
| 2001-11-23 | $27.67 | $27.67 | 106,409 | — | — |
| 2001-11-21 | $26.91 | $26.91 | 611,468 | — | — |
| 2001-11-20 | $24.38 | $24.38 | 72,512 | — | — |
| 2001-11-19 | $24.43 | $24.43 | 58,360 | — | — |
| 2001-11-16 | $25.07 | $25.07 | 91,380 | — | — |
| 2001-11-15 | $26.12 | $26.12 | 131,421 | — | — |
| 2001-11-14 | $24.61 | $24.61 | 288,621 | — | — |
| 2001-11-13 | $24.25 | $24.25 | 535,665 | — | — |
| 2001-11-12 | $26.89 | $26.89 | 107,616 | — | — |
| 2001-11-09 | $27.27 | $27.27 | 90,393 | — | — |
| 2001-11-08 | $27.07 | $27.07 | 31,484 | — | — |
| 2001-11-07 | $26.71 | $26.71 | 24,573 | — | — |
| 2001-11-06 | $28.10 | $28.10 | 85,676 | — | — |
| 2001-11-05 | $28.53 | $28.53 | 52,546 | — | — |
| 2001-11-02 | $27.99 | $27.99 | 94,561 | — | — |
| 2001-11-01 | $26.98 | $26.98 | 85,018 | — | — |
| 2001-10-31 | $26.21 | $26.21 | 52,875 | — | — |
| 2001-10-30 | $25.98 | $25.98 | 46,732 | — | — |
| 2001-10-29 | $25.98 | $25.98 | 95,549 | — | — |
| 2001-10-26 | $26.21 | $26.21 | 176,836 | — | — |
| 2001-10-25 | $25.93 | $25.93 | 199,325 | — | — |
| 2001-10-24 | $25.52 | $25.52 | 130,872 | — | — |
| 2001-10-23 | $27.58 | $27.58 | 311,767 | — | — |
| 2001-10-22 | $27.30 | $27.30 | 71,305 | — | — |
| 2001-10-19 | $26.80 | $26.80 | 87,321 | — | — |
| 2001-10-18 | $25.98 | $25.98 | 46,732 | — | — |
| 2001-10-17 | $27.12 | $27.12 | 48,049 | — | — |
| 2001-10-16 | $27.26 | $27.26 | 211,940 | — | — |
| 2001-10-15 | $25.62 | $25.62 | 27,644 | — | — |
| 2001-10-12 | $25.52 | $25.52 | 20,404 | — | — |
| 2001-10-11 | $26.16 | $26.16 | 100,266 | — | — |
| 2001-10-10 | $26.99 | $26.99 | 110,578 | — | — |
| 2001-10-09 | $27.35 | $27.35 | 70,318 | — | — |
| 2001-10-08 | $27.35 | $27.35 | 148,314 | — | — |
| 2001-10-05 | $26.24 | $26.24 | 43,112 | — | — |
| 2001-10-04 | $25.52 | $25.52 | 32,471 | — | — |
| 2001-10-03 | $25.93 | $25.93 | 10,970 | — | — |
| 2001-10-02 | $26.21 | $26.21 | 121,109 | — | — |
| 2001-10-01 | $25.90 | $25.90 | 60,335 | — | — |
| 2001-09-28 | $26.71 | $26.71 | 74,377 | — | — |
| 2001-09-27 | $26.03 | $26.03 | 68,233 | — | — |
| 2001-09-26 | $23.33 | $23.33 | 69,989 | — | — |
| 2001-09-25 | $22.65 | $22.65 | 40,808 | — | — |
| 2001-09-24 | $22.38 | $22.38 | 40,479 | — | — |
| 2001-09-21 | $21.87 | $21.87 | 49,365 | — | — |
| 2001-09-20 | $21.51 | $21.51 | 20,404 | — | — |
| 2001-09-19 | $22.52 | $22.52 | 87,541 | — | — |
| 2001-09-18 | $22.24 | $22.24 | 75,803 | — | — |
| 2001-09-17 | $22.79 | $22.79 | 35,762 | — | — |
| 2001-09-10 | $23.06 | $23.06 | 34,665 | — | — |
| 2001-09-07 | $23.06 | $23.06 | 12,945 | — | — |
| 2001-09-06 | $23.39 | $23.39 | 5,704 | — | — |
| 2001-09-05 | $23.70 | $23.70 | 17,004 | — | — |
| 2001-09-04 | $24.07 | $24.07 | 15,907 | — | — |
| 2001-08-31 | $23.61 | $23.61 | 28,522 | — | — |
| 2001-08-30 | $22.84 | $22.84 | 25,012 | — | — |
| 2001-08-29 | $23.20 | $23.20 | 16,894 | — | — |
| 2001-08-28 | $23.15 | $23.15 | 77,668 | — | — |
| 2001-08-27 | $23.47 | $23.47 | 23,037 | — | — |
| 2001-08-24 | $24.16 | $24.16 | 17,113 | — | — |
| 2001-08-23 | $24.28 | $24.28 | 13,603 | — | — |
| 2001-08-22 | $24.52 | $24.52 | 12,067 | — | — |
| 2001-08-21 | $24.84 | $24.84 | 57,373 | — | — |
| 2001-08-20 | $24.25 | $24.25 | 18,759 | — | — |
| 2001-08-17 | $24.58 | $24.58 | 25,999 | — | — |
| 2001-08-16 | $24.11 | $24.11 | 13,054 | — | — |
| 2001-08-15 | $24.43 | $24.43 | 34,336 | — | — |
| 2001-08-14 | $24.84 | $24.84 | 35,323 | — | — |
| 2001-08-13 | $23.66 | $23.66 | 25,231 | — | — |
| 2001-08-10 | $23.08 | $23.08 | 11,957 | — | — |
| 2001-08-09 | $23.11 | $23.11 | 45,196 | — | — |
| 2001-08-08 | $22.79 | $22.79 | 42,893 | — | — |
| 2001-08-07 | $23.11 | $23.11 | 47,500 | — | — |
| 2001-08-06 | $22.79 | $22.79 | 26,767 | — | — |
| 2001-08-03 | $22.90 | $22.90 | 51,011 | — | — |
| 2001-08-02 | $23.15 | $23.15 | 54,082 | — | — |
| 2001-08-01 | $23.52 | $23.52 | 106,628 | — | — |
| 2001-07-31 | $22.85 | $22.85 | 95,329 | — | — |
| 2001-07-30 | $23.34 | $23.34 | 166,854 | — | — |
| 2001-07-27 | $23.84 | $23.84 | 282,148 | — | — |
| 2001-07-26 | $23.06 | $23.06 | 2,234,918 | — | — |
| 2001-07-25 | $21.20 | $21.20 | 633,847 | — | — |
| 2001-07-24 | $22.88 | $22.88 | 149,741 | — | — |
| 2001-07-23 | $23.41 | $23.41 | 323,834 | — | — |
| 2001-07-20 | $22.33 | $22.33 | 16,894 | — | — |
| 2001-07-19 | $21.85 | $21.85 | 62,639 | — | — |
| 2001-07-18 | $21.19 | $21.19 | 95,549 | — | — |
| 2001-07-17 | $22.70 | $22.70 | 34,994 | — | — |
| 2001-07-16 | $23.02 | $23.02 | 101,582 | — | — |
| 2001-07-13 | $22.24 | $22.24 | 32,252 | — | — |
| 2001-07-12 | $22.10 | $22.10 | 116,172 | — | — |
| 2001-07-11 | $23.38 | $23.38 | 23,256 | — | — |
| 2001-07-10 | $24.61 | $24.61 | 3,730 | — | — |
| 2001-07-09 | $24.60 | $24.60 | 27,096 | — | — |
| 2001-07-06 | $24.60 | $24.60 | 54,631 | — | — |
| 2001-07-05 | $25.72 | $25.72 | 57,044 | — | — |
| 2001-07-03 | $25.33 | $25.33 | 21,721 | — | — |
| 2001-07-02 | $24.84 | $24.84 | 44,867 | — | — |
| 2001-06-29 | $26.44 | $26.44 | 197,899 | — | — |
| 2001-06-28 | $25.83 | $25.83 | 28,851 | — | — |
| 2001-06-27 | $24.01 | $24.01 | 50,572 | — | — |
| 2001-06-26 | $24.79 | $24.79 | 32,142 | — | — |
| 2001-06-25 | $24.72 | $24.72 | 22,818 | — | — |
| 2001-06-22 | $24.15 | $24.15 | 88,199 | — | — |
| 2001-06-21 | $23.04 | $23.04 | 42,454 | — | — |
| 2001-06-20 | $24.79 | $24.79 | 19,636 | — | — |
| 2001-06-19 | $26.39 | $26.39 | 45,635 | — | — |
| 2001-06-18 | $26.27 | $26.27 | 22,818 | — | — |
| 2001-06-15 | $26.34 | $26.34 | 11,299 | — | — |
| 2001-06-14 | $26.69 | $26.69 | 25,889 | — | — |
| 2001-06-13 | $27.29 | $27.29 | 7,460 | — | — |
| 2001-06-12 | $27.47 | $27.47 | 12,396 | — | — |
| 2001-06-11 | $27.35 | $27.35 | 14,810 | — | — |
| 2001-06-08 | $26.61 | $26.61 | 23,037 | — | — |
| 2001-06-07 | $27.04 | $27.04 | 12,835 | — | — |
| 2001-06-06 | $28.15 | $28.15 | 25,231 | — | — |
| 2001-06-05 | $28.56 | $28.56 | 18,759 | — | — |
| 2001-06-04 | $27.95 | $27.95 | 20,624 | — | — |
| 2001-06-01 | $27.59 | $27.59 | 108,932 | — | — |
| 2001-05-31 | $27.35 | $27.35 | 37,517 | — | — |
| 2001-05-30 | $24.93 | $24.93 | 94,671 | — | — |
| 2001-05-29 | $24.89 | $24.89 | 90,173 | — | — |
| 2001-05-25 | $23.89 | $23.89 | 142,500 | — | — |
| 2001-05-24 | $25.46 | $25.46 | 48,158 | — | — |
| 2001-05-23 | $26.99 | $26.99 | 28,961 | — | — |
| 2001-05-22 | $28.37 | $28.37 | 45,526 | — | — |
| 2001-05-21 | $29.48 | $29.48 | 50,243 | — | — |
| 2001-05-18 | $29.61 | $29.61 | 50,243 | — | — |
| 2001-05-17 | $29.63 | $29.63 | 56,276 | — | — |
| 2001-05-16 | $28.55 | $28.55 | 33,129 | — | — |
| 2001-05-15 | $28.44 | $28.44 | 56,825 | — | — |
| 2001-05-14 | $28.67 | $28.67 | 35,323 | — | — |
| 2001-05-11 | $28.73 | $28.73 | 57,483 | — | — |
| 2001-05-10 | $28.71 | $28.71 | 60,884 | — | — |
| 2001-05-09 | $28.08 | $28.08 | 242,547 | — | — |
| 2001-05-08 | $26.85 | $26.85 | 129,885 | — | — |
| 2001-05-07 | $26.57 | $26.57 | 56,605 | — | — |
| 2001-05-04 | $24.98 | $24.98 | 40,370 | — | — |
| 2001-05-03 | $23.06 | $23.06 | 45,635 | — | — |
| 2001-05-02 | $22.70 | $22.70 | 61,761 | — | — |
| 2001-05-01 | $22.42 | $22.42 | 142,171 | — | — |
| 2001-04-30 | $22.33 | $22.33 | 65,491 | — | — |
| 2001-04-27 | $21.11 | $21.11 | 118,257 | — | — |
| 2001-04-26 | $20.33 | $20.33 | 257,905 | — | — |
| 2001-04-25 | $18.96 | $18.96 | 25,560 | — | — |
| 2001-04-24 | $18.76 | $18.76 | 49,036 | — | — |
| 2001-04-23 | $19.14 | $19.14 | 188,794 | — | — |
| 2001-04-20 | $18.19 | $18.19 | 13,383 | — | — |
| 2001-04-19 | $17.30 | $17.30 | 11,080 | — | — |
| 2001-04-18 | $16.50 | $16.50 | 24,134 | — | — |
| 2001-04-17 | $17.06 | $17.06 | 26,109 | — | — |
| 2001-04-16 | $15.95 | $15.95 | 86,773 | — | — |
| 2001-04-12 | $15.92 | $15.92 | 27,535 | — | — |
| 2001-04-11 | $16.04 | $16.04 | 45,416 | — | — |
| 2001-04-10 | $17.79 | $17.79 | 35,433 | — | — |
| 2001-04-09 | $17.88 | $17.88 | 219 | — | — |
| 2001-04-06 | $18.04 | $18.04 | 2,413 | — | — |
| 2001-04-05 | $18.05 | $18.05 | 8,886 | — | — |
| 2001-04-04 | $17.89 | $17.89 | 4,827 | — | — |
| 2001-04-03 | $17.92 | $17.92 | 38,285 | — | — |
| 2001-04-02 | $17.64 | $17.64 | 17,991 | — | — |
| 2001-03-30 | $17.31 | $17.31 | 9,325 | — | — |
| 2001-03-29 | $17.31 | $17.31 | 174,094 | — | — |
| 2001-03-28 | $17.32 | $17.32 | 45,416 | — | — |
| 2001-03-27 | $17.31 | $17.31 | 39,711 | — | — |
| 2001-03-26 | $17.64 | $17.64 | 91,161 | — | — |
| 2001-03-23 | $20.05 | $20.05 | 35,104 | — | — |
| 2001-03-22 | $19.14 | $19.14 | 12,616 | — | — |
| 2001-03-21 | $19.14 | $19.14 | 33,568 | — | — |
| 2001-03-20 | $18.51 | $18.51 | 22,598 | — | — |
| 2001-03-19 | $19.05 | $19.05 | 6,911 | — | — |
| 2001-03-16 | $19.19 | $19.19 | 7,021 | — | — |
| 2001-03-15 | $20.97 | $20.97 | 40,918 | — | — |
| 2001-03-14 | $22.43 | $22.43 | 439 | — | — |
| 2001-03-13 | $22.53 | $22.53 | 8,447 | — | — |
| 2001-03-12 | $22.61 | $22.61 | 8,447 | — | — |
| 2001-03-09 | $22.61 | $22.61 | 36,201 | — | — |
| 2001-03-08 | $22.70 | $22.70 | 1,755 | — | — |
| 2001-03-07 | $22.62 | $22.62 | 4,498 | — | — |
| 2001-03-06 | $22.06 | $22.06 | 8,447 | — | — |
| 2001-03-05 | $22.74 | $22.74 | 2,633 | — | — |
| 2001-03-02 | $22.56 | $22.56 | 13,493 | — | — |
| 2001-03-01 | $21.86 | $21.86 | 9,215 | — | — |
| 2001-02-28 | $21.65 | $21.65 | 12,616 | — | — |
| 2001-02-27 | $21.47 | $21.47 | 37,517 | — | — |
| 2001-02-26 | $21.60 | $21.60 | 100,046 | — | — |
| 2001-02-23 | $21.41 | $21.41 | 15,468 | — | — |
| 2001-02-22 | $20.46 | $20.46 | 9,434 | — | — |
| 2001-02-21 | $20.05 | $20.05 | 2,084 | — | — |
| 2001-02-20 | $20.05 | $20.05 | 6,692 | — | — |
| 2001-02-16 | $20.05 | $20.05 | 8,995 | — | — |
| 2001-02-15 | $20.15 | $20.15 | 19,088 | — | — |
| 2001-02-14 | $19.19 | $19.19 | 19,856 | — | — |
| 2001-02-13 | $18.42 | $18.42 | 63,736 | — | — |
| 2001-02-12 | $18.19 | $18.19 | 4,607 | — | — |
| 2001-02-09 | $18.05 | $18.05 | 149,960 | — | — |
| 2001-02-08 | $19.05 | $19.05 | 2,413 | — | — |
| 2001-02-07 | $18.68 | $18.68 | 15,139 | — | — |
| 2001-02-06 | $18.60 | $18.60 | 132,079 | — | — |
| 2001-02-05 | $18.81 | $18.81 | 3,291 | — | — |
| 2001-02-02 | $19.13 | $19.13 | 34,336 | — | — |
| 2001-02-01 | $18.87 | $18.87 | 381,427 | — | — |
| 2001-01-31 | $19.45 | $19.45 | 544,770 | — | — |
| 2001-01-30 | $19.13 | $19.13 | 9,434 | — | — |
| 2001-01-29 | $19.33 | $19.33 | 17,004 | — | — |
| 2001-01-26 | $19.26 | $19.26 | 3,949 | — | — |
| 2001-01-25 | $19.09 | $19.09 | 88,528 | — | — |
| 2001-01-24 | $19.48 | $19.48 | 3,401 | — | — |
| 2001-01-23 | $19.60 | $19.60 | 24,024 | — | — |
| 2001-01-22 | $19.66 | $19.66 | 7,679 | — | — |
| 2001-01-19 | $19.60 | $19.60 | 7,240 | — | — |
| 2001-01-18 | $20.00 | $20.00 | 2,084 | — | — |
| 2001-01-17 | $20.00 | $20.00 | 11,409 | — | — |
| 2001-01-16 | $20.00 | $20.00 | 5,814 | — | — |
| 2001-01-12 | $20.05 | $20.05 | 4,717 | — | — |
| 2001-01-11 | $20.17 | $20.17 | 22,598 | — | — |
| 2001-01-10 | $19.60 | $19.60 | 2,962 | — | — |
| 2001-01-09 | $20.05 | $20.05 | 23,476 | — | — |
| 2001-01-08 | $20.00 | $20.00 | 34,226 | — | — |
| 2001-01-05 | $21.99 | $21.99 | 19,636 | — | — |
| 2001-01-04 | $23.70 | $23.70 | 51,888 | — | — |
| 2001-01-03 | $24.33 | $24.33 | 19,636 | — | — |
| 2001-01-02 | $25.30 | $25.30 | 50,243 | — | — |