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 | $19.04 | $76.95 | 7,500 | — | — |
| 2001-12-28 | $18.77 | $75.86 | 6,700 | — | — |
| 2001-12-27 | $18.94 | $76.55 | 26,400 | — | — |
| 2001-12-26 | $18.61 | $75.22 | 6,900 | — | — |
| 2001-12-24 | $18.70 | $75.58 | 5,000 | — | — |
| 2001-12-21 | $18.81 | $76.02 | 1,800 | — | — |
| 2001-12-20 | $18.95 | $76.59 | 4,300 | — | — |
| 2001-12-19 | $19.00 | $76.79 | 6,600 | — | — |
| 2001-12-18 | $19.01 | $76.83 | 6,700 | — | — |
| 2001-12-17 | $19.15 | $77.40 | 2,200 | — | — |
| 2001-12-14 | $19.30 | $78.00 | 3,000 | — | — |
| 2001-12-13 | $19.50 | $78.81 | 9,700 | — | — |
| 2001-12-12 | $19.48 | $78.73 | 6,500 | — | — |
| 2001-12-11 | $19.25 | $77.80 | 9,100 | — | — |
| 2001-12-10 | $19.00 | $76.79 | 3,200 | — | — |
| 2001-12-07 | $19.10 | $77.20 | 1,800 | — | — |
| 2001-12-06 | $19.10 | $77.20 | 3,900 | — | — |
| 2001-12-05 | $19.25 | $77.80 | 8,100 | — | — |
| 2001-12-04 | $19.30 | $78.00 | 9,200 | — | — |
| 2001-12-03 | $19.35 | $78.21 | 4,800 | — | — |
| 2001-11-30 | $19.30 | $78.00 | 4,000 | — | — |
| 2001-11-29 | $19.25 | $77.80 | 4,300 | — | — |
| 2001-11-28 | $19.30 | $78.00 | 7,700 | — | — |
| 2001-11-27 | $19.60 | $77.91 | 4,300 | — | — |
| 2001-11-26 | $19.61 | $77.95 | 7,300 | — | — |
| 2001-11-23 | $19.75 | $78.51 | 1,100 | — | — |
| 2001-11-21 | $19.80 | $78.71 | 3,700 | — | — |
| 2001-11-20 | $19.95 | $79.30 | 2,800 | — | — |
| 2001-11-19 | $19.92 | $79.18 | 11,700 | — | — |
| 2001-11-16 | $19.90 | $79.10 | 7,800 | — | — |
| 2001-11-15 | $20.00 | $79.50 | 10,300 | — | — |
| 2001-11-14 | $20.05 | $79.70 | 6,000 | — | — |
| 2001-11-13 | $20.15 | $80.10 | 8,600 | — | — |
| 2001-11-12 | $19.96 | $79.34 | 5,300 | — | — |
| 2001-11-09 | $20.03 | $79.62 | 3,900 | — | — |
| 2001-11-08 | $19.95 | $79.30 | 3,400 | — | — |
| 2001-11-07 | $19.86 | $78.95 | 2,700 | — | — |
| 2001-11-06 | $19.84 | $78.87 | 5,100 | — | — |
| 2001-11-05 | $19.70 | $78.31 | 11,100 | — | — |
| 2001-11-02 | $19.69 | $78.27 | 2,700 | — | — |
| 2001-11-01 | $19.69 | $78.27 | 10,800 | — | — |
| 2001-10-31 | $19.69 | $78.27 | 8,100 | — | — |
| 2001-10-30 | $19.69 | $78.27 | 7,600 | — | — |
| 2001-10-29 | $19.65 | $78.11 | 9,300 | — | — |
| 2001-10-26 | $19.50 | $77.51 | 4,600 | — | — |
| 2001-10-25 | $19.49 | $77.47 | 8,300 | — | — |
| 2001-10-24 | $19.45 | $77.32 | 4,200 | — | — |
| 2001-10-23 | $19.55 | $77.71 | 3,300 | — | — |
| 2001-10-22 | $19.45 | $77.32 | 4,500 | — | — |
| 2001-10-19 | $19.61 | $77.95 | 3,100 | — | — |
| 2001-10-18 | $19.64 | $78.07 | 3,300 | — | — |
| 2001-10-17 | $19.55 | $77.71 | 3,700 | — | — |
| 2001-10-16 | $19.45 | $77.32 | 2,400 | — | — |
| 2001-10-15 | $19.68 | $78.23 | 4,900 | — | — |
| 2001-10-12 | $19.60 | $77.91 | 4,300 | — | — |
| 2001-10-11 | $19.65 | $78.11 | 13,200 | — | — |
| 2001-10-10 | $19.45 | $77.32 | 1,600 | — | — |
| 2001-10-09 | $19.44 | $77.28 | 3,000 | — | — |
| 2001-10-08 | $19.40 | $77.12 | 2,700 | — | — |
| 2001-10-05 | $19.55 | $77.71 | 2,300 | — | — |
| 2001-10-04 | $19.50 | $77.51 | 3,800 | — | — |
| 2001-10-03 | $19.50 | $77.51 | 5,100 | — | — |
| 2001-10-02 | $19.60 | $77.91 | 4,500 | — | — |
| 2001-10-01 | $19.30 | $76.72 | 7,600 | — | — |
| 2001-09-28 | $19.03 | $75.65 | 8,400 | — | — |
| 2001-09-27 | $19.00 | $75.53 | 6,000 | — | — |
| 2001-09-26 | $18.75 | $74.53 | 4,700 | — | — |
| 2001-09-25 | $18.90 | $75.13 | 8,900 | — | — |
| 2001-09-24 | $18.85 | $74.93 | 6,100 | — | — |
| 2001-09-21 | $18.85 | $74.93 | 10,500 | — | — |
| 2001-09-20 | $19.15 | $76.12 | 8,500 | — | — |
| 2001-09-19 | $19.40 | $75.77 | 4,700 | — | — |
| 2001-09-18 | $19.35 | $75.57 | 9,000 | — | — |
| 2001-09-17 | $19.35 | $75.57 | 18,400 | — | — |
| 2001-09-10 | $19.90 | $77.72 | 6,700 | — | — |
| 2001-09-07 | $19.96 | $77.95 | 7,400 | — | — |
| 2001-09-06 | $19.90 | $77.72 | 3,500 | — | — |
| 2001-09-05 | $19.86 | $77.56 | 7,200 | — | — |
| 2001-09-04 | $19.95 | $77.91 | 4,900 | — | — |
| 2001-08-31 | $20.01 | $78.15 | 6,600 | — | — |
| 2001-08-30 | $20.05 | $78.30 | 7,400 | — | — |
| 2001-08-29 | $19.96 | $77.95 | 5,600 | — | — |
| 2001-08-28 | $19.95 | $77.91 | 4,400 | — | — |
| 2001-08-27 | $20.00 | $78.11 | 5,000 | — | — |
| 2001-08-24 | $20.05 | $78.30 | 4,600 | — | — |
| 2001-08-23 | $20.00 | $78.11 | 1,800 | — | — |
| 2001-08-22 | $19.95 | $77.91 | 6,200 | — | — |
| 2001-08-21 | $19.90 | $77.72 | 4,500 | — | — |
| 2001-08-20 | $19.85 | $77.52 | 4,800 | — | — |
| 2001-08-17 | $19.76 | $77.17 | 9,100 | — | — |
| 2001-08-16 | $19.76 | $77.17 | 3,100 | — | — |
| 2001-08-15 | $19.75 | $77.13 | 3,500 | — | — |
| 2001-08-14 | $19.80 | $77.33 | 9,800 | — | — |
| 2001-08-13 | $19.79 | $77.29 | 4,600 | — | — |
| 2001-08-10 | $19.70 | $76.94 | 14,700 | — | — |
| 2001-08-09 | $19.60 | $76.55 | 9,500 | — | — |
| 2001-08-08 | $19.75 | $77.13 | 4,600 | — | — |
| 2001-08-07 | $19.80 | $77.33 | 4,600 | — | — |
| 2001-08-06 | $19.83 | $77.44 | 7,000 | — | — |
| 2001-08-03 | $19.92 | $77.80 | 7,000 | — | — |
| 2001-08-02 | $19.92 | $77.80 | 6,800 | — | — |
| 2001-08-01 | $19.84 | $77.48 | 3,600 | — | — |
| 2001-07-31 | $19.82 | $77.41 | 6,200 | — | — |
| 2001-07-30 | $19.82 | $77.41 | 2,500 | — | — |
| 2001-07-27 | $19.72 | $77.01 | 2,300 | — | — |
| 2001-07-26 | $19.75 | $77.13 | 1,400 | — | — |
| 2001-07-25 | $19.71 | $76.98 | 2,900 | — | — |
| 2001-07-24 | $19.62 | $76.62 | 4,000 | — | — |
| 2001-07-23 | $19.80 | $77.33 | 7,600 | — | — |
| 2001-07-20 | $19.89 | $77.68 | 3,500 | — | — |
| 2001-07-19 | $19.85 | $77.52 | 10,400 | — | — |
| 2001-07-18 | $19.55 | $76.35 | 6,200 | — | — |
| 2001-07-17 | $19.59 | $76.51 | 3,100 | — | — |
| 2001-07-16 | $19.60 | $76.55 | 3,300 | — | — |
| 2001-07-13 | $19.60 | $76.55 | 8,100 | — | — |
| 2001-07-12 | $19.70 | $76.94 | 4,100 | — | — |
| 2001-07-11 | $19.71 | $76.98 | 7,100 | — | — |
| 2001-07-10 | $19.78 | $77.25 | 5,800 | — | — |
| 2001-07-09 | $19.85 | $77.52 | 1,100 | — | — |
| 2001-07-06 | $19.84 | $77.48 | 3,000 | — | — |
| 2001-07-05 | $19.82 | $77.41 | 3,800 | — | — |
| 2001-07-03 | $19.76 | $77.17 | 4,400 | — | — |
| 2001-07-02 | $19.81 | $77.37 | 5,600 | — | — |
| 2001-06-29 | $19.76 | $77.17 | 6,100 | — | — |
| 2001-06-28 | $19.66 | $76.78 | 3,700 | — | — |
| 2001-06-27 | $19.74 | $77.09 | 2,500 | — | — |
| 2001-06-26 | $19.66 | $76.78 | 10,100 | — | — |
| 2001-06-25 | $19.63 | $76.66 | 3,200 | — | — |
| 2001-06-22 | $19.55 | $76.35 | 8,700 | — | — |
| 2001-06-21 | $19.50 | $76.16 | 3,100 | — | — |
| 2001-06-20 | $19.36 | $75.61 | 2,600 | — | — |
| 2001-06-19 | $19.40 | $75.77 | 5,800 | — | — |
| 2001-06-18 | $19.43 | $75.88 | 2,500 | — | — |
| 2001-06-15 | $19.30 | $75.37 | 2,400 | — | — |
| 2001-06-14 | $19.29 | $75.34 | 4,600 | — | — |
| 2001-06-13 | $19.35 | $75.57 | 5,500 | — | — |
| 2001-06-12 | $19.35 | $75.57 | 4,700 | — | — |
| 2001-06-11 | $19.25 | $75.18 | 5,400 | — | — |
| 2001-06-08 | $19.07 | $74.48 | 4,000 | — | — |
| 2001-06-07 | $19.05 | $74.40 | 4,900 | — | — |
| 2001-06-06 | $19.25 | $75.18 | 3,500 | — | — |
| 2001-06-05 | $19.42 | $75.84 | 2,900 | — | — |
| 2001-06-04 | $19.51 | $76.19 | 5,700 | — | — |
| 2001-06-01 | $19.35 | $75.57 | 1,800 | — | — |
| 2001-05-31 | $19.33 | $75.49 | 7,300 | — | — |
| 2001-05-30 | $19.30 | $75.37 | 11,800 | — | — |
| 2001-05-29 | $19.54 | $74.99 | 5,200 | — | — |
| 2001-05-25 | $19.45 | $74.65 | 3,300 | — | — |
| 2001-05-24 | $19.55 | $75.03 | 2,300 | — | — |
| 2001-05-23 | $19.56 | $75.07 | 13,400 | — | — |
| 2001-05-22 | $19.64 | $75.38 | 6,700 | — | — |
| 2001-05-21 | $19.49 | $74.80 | 10,500 | — | — |
| 2001-05-18 | $19.45 | $74.65 | 6,500 | — | — |
| 2001-05-17 | $19.38 | $74.38 | 6,800 | — | — |
| 2001-05-16 | $19.42 | $74.53 | 3,800 | — | — |
| 2001-05-15 | $19.41 | $74.49 | 3,500 | — | — |
| 2001-05-14 | $19.40 | $74.45 | 8,900 | — | — |
| 2001-05-11 | $19.40 | $74.45 | 5,400 | — | — |
| 2001-05-10 | $19.34 | $74.22 | 1,000 | — | — |
| 2001-05-09 | $19.28 | $73.99 | 8,600 | — | — |
| 2001-05-08 | $19.35 | $74.26 | 5,100 | — | — |
| 2001-05-07 | $19.39 | $74.42 | 4,600 | — | — |
| 2001-05-04 | $19.29 | $74.03 | 1,700 | — | — |
| 2001-05-03 | $19.39 | $74.42 | 5,300 | — | — |
| 2001-05-02 | $19.28 | $73.99 | 31,400 | — | — |
| 2001-05-01 | $19.55 | $75.03 | 2,900 | — | — |
| 2001-04-30 | $19.37 | $74.34 | 6,500 | — | — |
| 2001-04-27 | $19.52 | $74.92 | 2,800 | — | — |
| 2001-04-26 | $19.45 | $74.65 | 2,200 | — | — |
| 2001-04-25 | $19.33 | $74.19 | 3,200 | — | — |
| 2001-04-24 | $19.20 | $73.69 | 3,600 | — | — |
| 2001-04-23 | $19.10 | $73.30 | 11,100 | — | — |
| 2001-04-20 | $19.02 | $73.00 | 3,500 | — | — |
| 2001-04-19 | $19.10 | $73.30 | 6,200 | — | — |
| 2001-04-18 | $19.05 | $73.11 | 8,000 | — | — |
| 2001-04-17 | $19.40 | $74.45 | 2,600 | — | — |
| 2001-04-16 | $19.55 | $75.03 | 2,800 | — | — |
| 2001-04-12 | $19.95 | $76.57 | 2,400 | — | — |
| 2001-04-11 | $19.95 | $76.57 | 8,300 | — | — |
| 2001-04-10 | $19.80 | $75.99 | 3,400 | — | — |
| 2001-04-09 | $19.85 | $76.18 | 4,100 | — | — |
| 2001-04-06 | $19.98 | $76.68 | 16,500 | — | — |
| 2001-04-05 | $19.80 | $75.99 | 3,800 | — | — |
| 2001-04-04 | $19.70 | $75.61 | 5,400 | — | — |
| 2001-04-03 | $19.80 | $75.99 | 5,100 | — | — |
| 2001-04-02 | $20.00 | $76.76 | 7,300 | — | — |
| 2001-03-30 | $19.84 | $76.14 | 8,000 | — | — |
| 2001-03-29 | $19.80 | $75.99 | 7,300 | — | — |
| 2001-03-28 | $19.62 | $75.30 | 4,500 | — | — |
| 2001-03-27 | $19.55 | $75.03 | 5,500 | — | — |
| 2001-03-26 | $19.36 | $74.30 | 7,300 | — | — |
| 2001-03-23 | $19.70 | $75.61 | 3,500 | — | — |
| 2001-03-22 | $19.70 | $75.61 | 34,500 | — | — |
| 2001-03-21 | $19.45 | $74.65 | 9,600 | — | — |
| 2001-03-20 | $19.73 | $75.72 | 4,800 | — | — |
| 2001-03-19 | $19.75 | $75.80 | 7,100 | — | — |
| 2001-03-16 | $19.70 | $75.61 | 14,400 | — | — |
| 2001-03-15 | $19.50 | $74.84 | 9,400 | — | — |
| 2001-03-14 | $19.39 | $74.42 | 14,200 | — | — |
| 2001-03-13 | $19.20 | $73.69 | 5,200 | — | — |
| 2001-03-12 | $19.27 | $73.96 | 12,600 | — | — |
| 2001-03-09 | $19.25 | $73.88 | 5,400 | — | — |
| 2001-03-08 | $19.50 | $74.84 | 12,500 | — | — |
| 2001-03-07 | $19.70 | $74.29 | 11,300 | — | — |
| 2001-03-06 | $19.72 | $74.36 | 7,200 | — | — |
| 2001-03-05 | $19.85 | $74.86 | 11,000 | — | — |
| 2001-03-02 | $19.95 | $75.23 | 5,200 | — | — |
| 2001-03-01 | $19.90 | $75.04 | 2,300 | — | — |
| 2001-02-28 | $19.90 | $75.04 | 5,100 | — | — |
| 2001-02-27 | $19.92 | $75.12 | 2,600 | — | — |
| 2001-02-26 | $19.85 | $74.86 | 8,300 | — | — |
| 2001-02-23 | $19.70 | $74.29 | 7,400 | — | — |
| 2001-02-22 | $19.80 | $74.67 | 10,600 | — | — |
| 2001-02-21 | $19.94 | $75.19 | 2,400 | — | — |
| 2001-02-20 | $19.95 | $75.23 | 1,800 | — | — |
| 2001-02-16 | $19.90 | $75.04 | 1,900 | — | — |
| 2001-02-15 | $19.93 | $75.16 | 5,800 | — | — |
| 2001-02-14 | $19.89 | $75.01 | 5,600 | — | — |
| 2001-02-13 | $19.90 | $75.04 | 8,000 | — | — |
| 2001-02-12 | $19.97 | $75.31 | 9,100 | — | — |
| 2001-02-09 | $19.80 | $74.67 | 3,100 | — | — |
| 2001-02-08 | $19.81 | $74.70 | 10,400 | — | — |
| 2001-02-07 | $20.00 | $75.42 | 3,600 | — | — |
| 2001-02-06 | $20.06 | $75.65 | 3,300 | — | — |
| 2001-02-05 | $19.94 | $75.19 | 10,800 | — | — |
| 2001-02-02 | $20.00 | $75.42 | 6,200 | — | — |
| 2001-02-01 | $19.49 | $73.50 | 9,800 | — | — |
| 2001-01-31 | $19.56 | $73.76 | 8,000 | — | — |
| 2001-01-30 | $19.55 | $73.72 | 15,800 | — | — |
| 2001-01-29 | $19.10 | $72.03 | 10,200 | — | — |
| 2001-01-26 | $19.25 | $72.59 | 11,800 | — | — |
| 2001-01-25 | $19.50 | $73.54 | 6,900 | — | — |
| 2001-01-24 | $19.44 | $73.30 | 3,200 | — | — |
| 2001-01-23 | $19.50 | $73.54 | 10,400 | — | — |
| 2001-01-22 | $19.63 | $74.01 | 3,700 | — | — |
| 2001-01-19 | $19.56 | $73.77 | 5,100 | — | — |
| 2001-01-18 | $19.63 | $74.01 | 13,200 | — | — |
| 2001-01-17 | $19.50 | $73.54 | 4,600 | — | — |
| 2001-01-16 | $19.50 | $73.54 | 5,600 | — | — |
| 2001-01-12 | $19.31 | $72.83 | 12,900 | — | — |
| 2001-01-11 | $19.63 | $74.01 | 1,600 | — | — |
| 2001-01-10 | $19.75 | $74.48 | 8,100 | — | — |
| 2001-01-09 | $19.75 | $74.48 | 12,200 | — | — |
| 2001-01-08 | $19.88 | $74.95 | 10,600 | — | — |
| 2001-01-05 | $19.69 | $74.24 | 13,400 | — | — |
| 2001-01-04 | $19.75 | $74.48 | 11,300 | — | — |
| 2001-01-03 | $19.88 | $74.95 | 13,500 | — | — |
| 2001-01-02 | $19.88 | $74.95 | 12,100 | — | — |