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 2026-08-27
- 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 | $23.00 | $31.98 | 382,500 | — | — |
| 2001-12-28 | $22.82 | $31.73 | 437,100 | — | — |
| 2001-12-27 | $23.15 | $32.19 | 267,400 | — | — |
| 2001-12-26 | $23.23 | $32.30 | 230,900 | — | — |
| 2001-12-24 | $23.00 | $31.98 | 159,800 | — | — |
| 2001-12-21 | $22.75 | $31.63 | 657,600 | — | — |
| 2001-12-20 | $22.90 | $31.84 | 305,800 | — | — |
| 2001-12-19 | $23.11 | $32.13 | 391,100 | — | — |
| 2001-12-18 | $23.17 | $32.22 | 643,200 | — | — |
| 2001-12-17 | $22.97 | $31.94 | 401,300 | — | — |
| 2001-12-14 | $22.94 | $31.90 | 330,600 | — | — |
| 2001-12-13 | $22.92 | $31.87 | 396,300 | — | — |
| 2001-12-12 | $23.02 | $32.01 | 435,600 | — | — |
| 2001-12-11 | $23.04 | $31.87 | 404,100 | — | — |
| 2001-12-10 | $22.88 | $31.65 | 303,900 | — | — |
| 2001-12-07 | $23.02 | $31.84 | 304,600 | — | — |
| 2001-12-06 | $23.00 | $31.82 | 656,100 | — | — |
| 2001-12-05 | $22.65 | $31.33 | 464,100 | — | — |
| 2001-12-04 | $21.75 | $30.09 | 378,700 | — | — |
| 2001-12-03 | $21.61 | $29.89 | 286,000 | — | — |
| 2001-11-30 | $21.64 | $29.93 | 473,800 | — | — |
| 2001-11-29 | $21.65 | $29.95 | 413,600 | — | — |
| 2001-11-28 | $21.63 | $29.92 | 455,500 | — | — |
| 2001-11-27 | $21.79 | $30.14 | 897,900 | — | — |
| 2001-11-26 | $22.48 | $31.10 | 318,600 | — | — |
| 2001-11-23 | $22.52 | $31.15 | 123,200 | — | — |
| 2001-11-21 | $22.47 | $31.08 | 239,300 | — | — |
| 2001-11-20 | $22.80 | $31.54 | 384,700 | — | — |
| 2001-11-19 | $23.00 | $31.82 | 755,100 | — | — |
| 2001-11-16 | $22.91 | $31.69 | 301,100 | — | — |
| 2001-11-15 | $23.32 | $32.26 | 500,900 | — | — |
| 2001-11-14 | $23.25 | $32.16 | 400,400 | — | — |
| 2001-11-13 | $22.80 | $31.54 | 381,200 | — | — |
| 2001-11-12 | $22.43 | $31.03 | 256,000 | — | — |
| 2001-11-09 | $22.24 | $30.76 | 218,300 | — | — |
| 2001-11-08 | $22.38 | $30.96 | 247,600 | — | — |
| 2001-11-07 | $22.90 | $31.68 | 278,700 | — | — |
| 2001-11-06 | $22.70 | $31.40 | 384,000 | — | — |
| 2001-11-05 | $22.29 | $30.83 | 303,500 | — | — |
| 2001-11-02 | $21.81 | $30.17 | 544,200 | — | — |
| 2001-11-01 | $22.23 | $30.75 | 586,500 | — | — |
| 2001-10-31 | $21.67 | $29.98 | 1,039,200 | — | — |
| 2001-10-30 | $21.50 | $29.74 | 908,800 | — | — |
| 2001-10-29 | $22.05 | $30.50 | 385,700 | — | — |
| 2001-10-26 | $22.29 | $30.83 | 599,000 | — | — |
| 2001-10-25 | $21.49 | $29.73 | 265,000 | — | — |
| 2001-10-24 | $21.74 | $30.07 | 371,300 | — | — |
| 2001-10-23 | $21.54 | $29.80 | 294,100 | — | — |
| 2001-10-22 | $21.64 | $29.93 | 408,700 | — | — |
| 2001-10-19 | $21.34 | $29.52 | 236,500 | — | — |
| 2001-10-18 | $21.08 | $29.16 | 492,100 | — | — |
| 2001-10-17 | $21.90 | $30.29 | 377,100 | — | — |
| 2001-10-16 | $22.69 | $31.39 | 390,000 | — | — |
| 2001-10-15 | $22.04 | $30.49 | 342,200 | — | — |
| 2001-10-12 | $22.20 | $30.71 | 300,700 | — | — |
| 2001-10-11 | $22.49 | $31.11 | 379,600 | — | — |
| 2001-10-10 | $22.06 | $30.52 | 255,500 | — | — |
| 2001-10-09 | $20.78 | $28.74 | 205,400 | — | — |
| 2001-10-08 | $20.60 | $28.50 | 253,300 | — | — |
| 2001-10-05 | $20.99 | $29.03 | 438,700 | — | — |
| 2001-10-04 | $20.92 | $28.94 | 780,300 | — | — |
| 2001-10-03 | $20.51 | $28.37 | 553,000 | — | — |
| 2001-10-02 | $19.51 | $26.99 | 239,900 | — | — |
| 2001-10-01 | $19.38 | $26.81 | 419,900 | — | — |
| 2001-09-28 | $19.50 | $26.97 | 690,500 | — | — |
| 2001-09-27 | $18.40 | $25.45 | 448,100 | — | — |
| 2001-09-26 | $18.43 | $25.49 | 865,000 | — | — |
| 2001-09-25 | $18.64 | $25.78 | 523,200 | — | — |
| 2001-09-24 | $17.50 | $24.21 | 735,200 | — | — |
| 2001-09-21 | $17.00 | $23.52 | 2,100,500 | — | — |
| 2001-09-20 | $17.47 | $24.17 | 981,200 | — | — |
| 2001-09-19 | $17.90 | $24.76 | 1,058,200 | — | — |
| 2001-09-18 | $19.77 | $27.35 | 637,900 | — | — |
| 2001-09-17 | $19.71 | $27.26 | 768,100 | — | — |
| 2001-09-10 | $21.99 | $30.42 | 610,900 | — | — |
| 2001-09-07 | $22.66 | $31.34 | 357,900 | — | — |
| 2001-09-06 | $23.92 | $33.09 | 251,300 | — | — |
| 2001-09-05 | $24.22 | $33.50 | 290,100 | — | — |
| 2001-09-04 | $23.96 | $33.14 | 454,800 | — | — |
| 2001-08-31 | $23.52 | $32.53 | 245,900 | — | — |
| 2001-08-30 | $23.09 | $31.94 | 574,900 | — | — |
| 2001-08-29 | $23.91 | $33.07 | 266,200 | — | — |
| 2001-08-28 | $23.99 | $33.18 | 178,000 | — | — |
| 2001-08-27 | $24.12 | $33.36 | 235,400 | — | — |
| 2001-08-24 | $24.23 | $33.52 | 236,500 | — | — |
| 2001-08-23 | $24.16 | $33.42 | 356,400 | — | — |
| 2001-08-22 | $24.10 | $33.34 | 258,600 | — | — |
| 2001-08-21 | $24.06 | $33.12 | 518,600 | — | — |
| 2001-08-20 | $23.94 | $32.95 | 188,600 | — | — |
| 2001-08-17 | $23.50 | $32.34 | 385,100 | — | — |
| 2001-08-16 | $23.82 | $32.79 | 210,100 | — | — |
| 2001-08-15 | $23.68 | $32.59 | 481,300 | — | — |
| 2001-08-14 | $23.80 | $32.76 | 325,400 | — | — |
| 2001-08-13 | $23.60 | $32.48 | 306,300 | — | — |
| 2001-08-10 | $23.80 | $32.76 | 192,600 | — | — |
| 2001-08-09 | $23.44 | $32.26 | 225,700 | — | — |
| 2001-08-08 | $23.64 | $32.54 | 339,800 | — | — |
| 2001-08-07 | $23.87 | $32.85 | 252,100 | — | — |
| 2001-08-06 | $23.70 | $32.62 | 331,200 | — | — |
| 2001-08-03 | $23.87 | $32.85 | 250,500 | — | — |
| 2001-08-02 | $23.69 | $32.61 | 336,000 | — | — |
| 2001-08-01 | $23.90 | $32.90 | 474,600 | — | — |
| 2001-07-31 | $23.97 | $32.99 | 330,400 | — | — |
| 2001-07-30 | $23.69 | $32.61 | 334,400 | — | — |
| 2001-07-27 | $23.35 | $32.14 | 274,500 | — | — |
| 2001-07-26 | $23.70 | $32.62 | 655,000 | — | — |
| 2001-07-25 | $23.65 | $32.55 | 620,300 | — | — |
| 2001-07-24 | $23.15 | $31.86 | 590,200 | — | — |
| 2001-07-23 | $23.02 | $31.68 | 391,100 | — | — |
| 2001-07-20 | $22.95 | $31.59 | 526,000 | — | — |
| 2001-07-19 | $22.81 | $31.40 | 628,500 | — | — |
| 2001-07-18 | $22.35 | $30.76 | 356,000 | — | — |
| 2001-07-17 | $22.36 | $30.78 | 266,400 | — | — |
| 2001-07-16 | $22.27 | $30.65 | 191,200 | — | — |
| 2001-07-13 | $22.31 | $30.71 | 267,400 | — | — |
| 2001-07-12 | $22.05 | $30.35 | 352,400 | — | — |
| 2001-07-11 | $21.07 | $29.00 | 325,300 | — | — |
| 2001-07-10 | $21.11 | $29.06 | 463,400 | — | — |
| 2001-07-09 | $21.09 | $29.03 | 288,500 | — | — |
| 2001-07-06 | $21.01 | $28.92 | 225,300 | — | — |
| 2001-07-05 | $21.59 | $29.72 | 269,800 | — | — |
| 2001-07-03 | $21.63 | $29.77 | 289,000 | — | — |
| 2001-07-02 | $21.89 | $30.13 | 525,900 | — | — |
| 2001-06-29 | $22.03 | $30.32 | 255,400 | — | — |
| 2001-06-28 | $22.03 | $30.32 | 242,200 | — | — |
| 2001-06-27 | $21.74 | $29.92 | 398,100 | — | — |
| 2001-06-26 | $21.32 | $29.34 | 362,100 | — | — |
| 2001-06-25 | $21.19 | $29.17 | 294,300 | — | — |
| 2001-06-22 | $21.05 | $28.97 | 519,200 | — | — |
| 2001-06-21 | $21.16 | $29.12 | 387,700 | — | — |
| 2001-06-20 | $21.04 | $28.96 | 457,700 | — | — |
| 2001-06-19 | $21.02 | $28.93 | 228,300 | — | — |
| 2001-06-18 | $20.92 | $28.79 | 329,300 | — | — |
| 2001-06-15 | $21.02 | $28.93 | 480,500 | — | — |
| 2001-06-14 | $21.05 | $28.97 | 340,500 | — | — |
| 2001-06-13 | $21.26 | $29.26 | 230,000 | — | — |
| 2001-06-12 | $21.12 | $29.07 | 499,400 | — | — |
| 2001-06-11 | $20.99 | $28.89 | 856,500 | — | — |
| 2001-06-08 | $21.55 | $29.66 | 217,400 | — | — |
| 2001-06-07 | $21.79 | $29.99 | 213,800 | — | — |
| 2001-06-06 | $22.06 | $30.36 | 225,100 | — | — |
| 2001-06-05 | $22.00 | $30.28 | 292,000 | — | — |
| 2001-06-04 | $21.57 | $29.69 | 244,000 | — | — |
| 2001-06-01 | $21.55 | $29.66 | 331,100 | — | — |
| 2001-05-31 | $21.92 | $30.17 | 583,300 | — | — |
| 2001-05-30 | $21.35 | $29.39 | 564,200 | — | — |
| 2001-05-29 | $22.07 | $30.38 | 522,500 | — | — |
| 2001-05-25 | $22.17 | $30.51 | 336,100 | — | — |
| 2001-05-24 | $22.11 | $30.43 | 575,700 | — | — |
| 2001-05-23 | $22.25 | $30.62 | 467,400 | — | — |
| 2001-05-22 | $22.45 | $30.73 | 462,000 | — | — |
| 2001-05-21 | $22.21 | $30.41 | 281,800 | — | — |
| 2001-05-18 | $22.20 | $30.39 | 1,157,200 | — | — |
| 2001-05-17 | $21.52 | $29.46 | 341,900 | — | — |
| 2001-05-16 | $21.25 | $29.09 | 509,800 | — | — |
| 2001-05-15 | $20.57 | $28.16 | 334,900 | — | — |
| 2001-05-14 | $20.55 | $28.13 | 334,300 | — | — |
| 2001-05-11 | $20.37 | $27.89 | 235,800 | — | — |
| 2001-05-10 | $20.42 | $27.96 | 365,000 | — | — |
| 2001-05-09 | $19.90 | $27.24 | 375,100 | — | — |
| 2001-05-08 | $19.99 | $27.37 | 330,600 | — | — |
| 2001-05-07 | $20.06 | $27.46 | 198,300 | — | — |
| 2001-05-04 | $20.30 | $27.79 | 467,500 | — | — |
| 2001-05-03 | $19.95 | $27.31 | 451,900 | — | — |
| 2001-05-02 | $19.90 | $27.24 | 201,100 | — | — |
| 2001-05-01 | $19.68 | $26.94 | 514,400 | — | — |
| 2001-04-30 | $19.41 | $26.57 | 678,500 | — | — |
| 2001-04-27 | $19.93 | $27.28 | 396,900 | — | — |
| 2001-04-26 | $19.52 | $26.72 | 505,200 | — | — |
| 2001-04-25 | $19.32 | $26.45 | 531,600 | — | — |
| 2001-04-24 | $18.70 | $25.60 | 391,400 | — | — |
| 2001-04-23 | $18.62 | $25.49 | 348,800 | — | — |
| 2001-04-20 | $18.94 | $25.93 | 350,400 | — | — |
| 2001-04-19 | $19.28 | $26.39 | 238,500 | — | — |
| 2001-04-18 | $19.29 | $26.41 | 733,900 | — | — |
| 2001-04-17 | $17.98 | $24.61 | 441,600 | — | — |
| 2001-04-16 | $18.19 | $24.90 | 264,900 | — | — |
| 2001-04-12 | $18.12 | $24.81 | 275,500 | — | — |
| 2001-04-11 | $18.07 | $24.74 | 422,100 | — | — |
| 2001-04-10 | $18.75 | $25.67 | 293,800 | — | — |
| 2001-04-09 | $18.63 | $25.50 | 420,000 | — | — |
| 2001-04-06 | $18.48 | $25.30 | 623,500 | — | — |
| 2001-04-05 | $19.09 | $26.13 | 369,700 | — | — |
| 2001-04-04 | $18.99 | $26.00 | 257,800 | — | — |
| 2001-04-03 | $18.81 | $25.75 | 211,000 | — | — |
| 2001-04-02 | $19.44 | $26.61 | 298,600 | — | — |
| 2001-03-30 | $19.23 | $26.33 | 301,600 | — | — |
| 2001-03-29 | $19.15 | $26.22 | 265,400 | — | — |
| 2001-03-28 | $19.00 | $26.01 | 556,500 | — | — |
| 2001-03-27 | $19.28 | $26.39 | 269,600 | — | — |
| 2001-03-26 | $19.49 | $26.68 | 501,700 | — | — |
| 2001-03-23 | $19.30 | $26.42 | 254,100 | — | — |
| 2001-03-22 | $19.03 | $26.05 | 374,700 | — | — |
| 2001-03-21 | $19.32 | $26.45 | 362,900 | — | — |
| 2001-03-20 | $19.99 | $27.37 | 318,000 | — | — |
| 2001-03-19 | $20.10 | $27.52 | 514,100 | — | — |
| 2001-03-16 | $19.44 | $26.61 | 663,800 | — | — |
| 2001-03-15 | $19.60 | $26.83 | 466,600 | — | — |
| 2001-03-14 | $19.12 | $26.18 | 379,900 | — | — |
| 2001-03-13 | $19.90 | $27.24 | 425,800 | — | — |
| 2001-03-12 | $20.60 | $28.20 | 661,300 | — | — |
| 2001-03-09 | $20.70 | $28.34 | 405,600 | — | — |
| 2001-03-08 | $20.71 | $28.35 | 594,700 | — | — |
| 2001-03-07 | $19.83 | $27.15 | 366,800 | — | — |
| 2001-03-06 | $19.73 | $27.01 | 385,500 | — | — |
| 2001-03-05 | $19.67 | $26.93 | 214,600 | — | — |
| 2001-03-02 | $19.46 | $26.64 | 309,600 | — | — |
| 2001-03-01 | $19.04 | $26.07 | 300,700 | — | — |
| 2001-02-28 | $19.34 | $26.48 | 293,700 | — | — |
| 2001-02-27 | $19.58 | $26.64 | 294,000 | — | — |
| 2001-02-26 | $19.84 | $26.99 | 401,700 | — | — |
| 2001-02-23 | $19.02 | $25.88 | 452,800 | — | — |
| 2001-02-22 | $19.48 | $26.51 | 504,600 | — | — |
| 2001-02-21 | $19.95 | $27.14 | 270,300 | — | — |
| 2001-02-20 | $20.38 | $27.73 | 432,700 | — | — |
| 2001-02-16 | $20.71 | $28.18 | 314,000 | — | — |
| 2001-02-15 | $20.86 | $28.38 | 504,400 | — | — |
| 2001-02-14 | $20.83 | $28.34 | 603,200 | — | — |
| 2001-02-13 | $20.90 | $28.44 | 396,700 | — | — |
| 2001-02-12 | $20.68 | $28.14 | 456,300 | — | — |
| 2001-02-09 | $20.43 | $27.80 | 291,400 | — | — |
| 2001-02-08 | $20.72 | $28.19 | 315,500 | — | — |
| 2001-02-07 | $20.88 | $28.41 | 233,200 | — | — |
| 2001-02-06 | $20.89 | $28.42 | 341,000 | — | — |
| 2001-02-05 | $20.88 | $28.41 | 299,200 | — | — |
| 2001-02-02 | $20.82 | $28.33 | 392,200 | — | — |
| 2001-02-01 | $20.75 | $28.23 | 577,600 | — | — |
| 2001-01-31 | $21.00 | $28.57 | 446,600 | — | — |
| 2001-01-30 | $20.68 | $28.14 | 519,600 | — | — |
| 2001-01-29 | $20.37 | $27.72 | 330,600 | — | — |
| 2001-01-26 | $19.94 | $27.13 | 357,900 | — | — |
| 2001-01-25 | $19.88 | $27.04 | 519,900 | — | — |
| 2001-01-24 | $19.88 | $27.04 | 314,500 | — | — |
| 2001-01-23 | $19.81 | $26.96 | 472,500 | — | — |
| 2001-01-22 | $19.69 | $26.79 | 420,100 | — | — |
| 2001-01-19 | $19.63 | $26.70 | 467,200 | — | — |
| 2001-01-18 | $20.13 | $27.38 | 1,024,400 | — | — |
| 2001-01-17 | $20.44 | $27.81 | 617,700 | — | — |
| 2001-01-16 | $20.31 | $27.64 | 631,600 | — | — |
| 2001-01-12 | $19.75 | $26.87 | 714,400 | — | — |
| 2001-01-11 | $18.63 | $25.34 | 383,300 | — | — |
| 2001-01-10 | $18.81 | $25.60 | 429,500 | — | — |
| 2001-01-09 | $18.44 | $25.09 | 143,300 | — | — |
| 2001-01-08 | $18.63 | $25.34 | 250,000 | — | — |
| 2001-01-05 | $18.69 | $25.43 | 415,600 | — | — |
| 2001-01-04 | $18.94 | $25.77 | 582,000 | — | — |
| 2001-01-03 | $18.75 | $25.51 | 898,800 | — | — |
| 2001-01-02 | $17.69 | $24.07 | 585,900 | — | — |