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
- 1999-03-30 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 | $27.03 | $27.03 | 214,800 | — | — |
| 2001-12-28 | $26.93 | $26.93 | 183,100 | — | — |
| 2001-12-27 | $26.12 | $26.12 | 213,800 | — | — |
| 2001-12-26 | $26.45 | $26.45 | 270,400 | — | — |
| 2001-12-24 | $25.59 | $25.59 | 145,700 | — | — |
| 2001-12-21 | $24.86 | $24.86 | 166,800 | — | — |
| 2001-12-20 | $24.55 | $24.55 | 188,100 | — | — |
| 2001-12-19 | $25.36 | $25.36 | 66,800 | — | — |
| 2001-12-18 | $25.40 | $25.40 | 110,300 | — | — |
| 2001-12-17 | $25.88 | $25.88 | 161,800 | — | — |
| 2001-12-14 | $24.75 | $24.75 | 140,100 | — | — |
| 2001-12-13 | $24.81 | $24.81 | 190,000 | — | — |
| 2001-12-12 | $25.51 | $25.51 | 133,800 | — | — |
| 2001-12-11 | $25.03 | $25.03 | 268,000 | — | — |
| 2001-12-10 | $24.46 | $24.46 | 118,900 | — | — |
| 2001-12-07 | $24.91 | $24.91 | 72,100 | — | — |
| 2001-12-06 | $25.53 | $25.53 | 223,400 | — | — |
| 2001-12-05 | $25.68 | $25.68 | 275,700 | — | — |
| 2001-12-04 | $23.75 | $23.75 | 465,500 | — | — |
| 2001-12-03 | $21.56 | $21.56 | 66,100 | — | — |
| 2001-11-30 | $22.42 | $22.42 | 64,800 | — | — |
| 2001-11-29 | $23.00 | $23.00 | 235,200 | — | — |
| 2001-11-28 | $22.85 | $22.85 | 239,100 | — | — |
| 2001-11-27 | $24.16 | $24.16 | 101,000 | — | — |
| 2001-11-26 | $23.90 | $23.90 | 164,900 | — | — |
| 2001-11-23 | $22.87 | $22.87 | 137,000 | — | — |
| 2001-11-21 | $21.53 | $21.53 | 462,800 | — | — |
| 2001-11-20 | $22.90 | $22.90 | 131,600 | — | — |
| 2001-11-19 | $24.75 | $24.75 | 53,000 | — | — |
| 2001-11-16 | $24.80 | $24.80 | 64,700 | — | — |
| 2001-11-15 | $24.70 | $24.70 | 175,000 | — | — |
| 2001-11-14 | $24.50 | $24.50 | 135,200 | — | — |
| 2001-11-13 | $25.05 | $25.05 | 85,200 | — | — |
| 2001-11-12 | $24.72 | $24.72 | 92,200 | — | — |
| 2001-11-09 | $24.70 | $24.70 | 226,800 | — | — |
| 2001-11-08 | $25.10 | $25.10 | 165,600 | — | — |
| 2001-11-07 | $24.38 | $24.38 | 70,100 | — | — |
| 2001-11-06 | $23.69 | $23.69 | 58,700 | — | — |
| 2001-11-05 | $23.03 | $23.03 | 75,800 | — | — |
| 2001-11-02 | $22.65 | $22.65 | 120,700 | — | — |
| 2001-11-01 | $23.07 | $23.07 | 160,300 | — | — |
| 2001-10-31 | $21.58 | $21.58 | 104,900 | — | — |
| 2001-10-30 | $20.91 | $20.91 | 200,600 | — | — |
| 2001-10-29 | $20.65 | $20.65 | 80,900 | — | — |
| 2001-10-26 | $21.60 | $21.60 | 102,700 | — | — |
| 2001-10-25 | $21.05 | $21.05 | 136,800 | — | — |
| 2001-10-24 | $19.79 | $19.79 | 228,400 | — | — |
| 2001-10-23 | $19.50 | $19.50 | 105,300 | — | — |
| 2001-10-22 | $19.50 | $19.50 | 87,900 | — | — |
| 2001-10-19 | $19.46 | $19.46 | 55,400 | — | — |
| 2001-10-18 | $19.05 | $19.05 | 107,000 | — | — |
| 2001-10-17 | $19.10 | $19.10 | 162,400 | — | — |
| 2001-10-16 | $19.70 | $19.70 | 243,600 | — | — |
| 2001-10-15 | $20.02 | $20.02 | 71,300 | — | — |
| 2001-10-12 | $21.50 | $21.50 | 105,700 | — | — |
| 2001-10-11 | $21.51 | $21.51 | 254,400 | — | — |
| 2001-10-10 | $18.90 | $18.90 | 91,400 | — | — |
| 2001-10-09 | $17.05 | $17.05 | 69,900 | — | — |
| 2001-10-08 | $18.71 | $18.71 | 68,100 | — | — |
| 2001-10-05 | $17.69 | $17.69 | 79,400 | — | — |
| 2001-10-04 | $18.32 | $18.32 | 284,700 | — | — |
| 2001-10-03 | $17.38 | $17.38 | 208,200 | — | — |
| 2001-10-02 | $16.69 | $16.69 | 381,000 | — | — |
| 2001-10-01 | $16.69 | $16.69 | 168,100 | — | — |
| 2001-09-28 | $17.75 | $17.75 | 260,600 | — | — |
| 2001-09-27 | $16.78 | $16.78 | 371,400 | — | — |
| 2001-09-26 | $17.19 | $17.19 | 123,100 | — | — |
| 2001-09-25 | $18.00 | $18.00 | 172,400 | — | — |
| 2001-09-24 | $17.78 | $17.78 | 155,700 | — | — |
| 2001-09-21 | $15.85 | $15.85 | 301,300 | — | — |
| 2001-09-20 | $17.25 | $17.25 | 203,600 | — | — |
| 2001-09-19 | $17.56 | $17.56 | 232,700 | — | — |
| 2001-09-18 | $18.22 | $18.22 | 129,400 | — | — |
| 2001-09-17 | $19.25 | $19.25 | 159,400 | — | — |
| 2001-09-10 | $21.35 | $21.35 | 101,100 | — | — |
| 2001-09-07 | $21.32 | $21.32 | 105,400 | — | — |
| 2001-09-06 | $21.87 | $21.87 | 270,900 | — | — |
| 2001-09-05 | $21.44 | $21.44 | 182,500 | — | — |
| 2001-09-04 | $21.95 | $21.95 | 182,100 | — | — |
| 2001-08-31 | $22.35 | $22.35 | 203,300 | — | — |
| 2001-08-30 | $21.63 | $21.63 | 285,600 | — | — |
| 2001-08-29 | $23.15 | $23.15 | 464,500 | — | — |
| 2001-08-28 | $24.70 | $24.70 | 89,700 | — | — |
| 2001-08-27 | $25.76 | $25.76 | 69,200 | — | — |
| 2001-08-24 | $25.85 | $25.85 | 265,000 | — | — |
| 2001-08-23 | $24.85 | $24.85 | 61,200 | — | — |
| 2001-08-22 | $25.22 | $25.22 | 140,800 | — | — |
| 2001-08-21 | $25.16 | $25.16 | 63,700 | — | — |
| 2001-08-20 | $26.23 | $26.23 | 93,800 | — | — |
| 2001-08-17 | $25.25 | $25.25 | 63,700 | — | — |
| 2001-08-16 | $26.65 | $26.65 | 133,400 | — | — |
| 2001-08-15 | $26.77 | $26.77 | 219,600 | — | — |
| 2001-08-14 | $26.51 | $26.51 | 131,400 | — | — |
| 2001-08-13 | $26.77 | $26.77 | 205,900 | — | — |
| 2001-08-10 | $26.50 | $26.50 | 272,500 | — | — |
| 2001-08-09 | $27.27 | $27.27 | 178,600 | — | — |
| 2001-08-08 | $27.51 | $27.51 | 389,900 | — | — |
| 2001-08-07 | $28.20 | $28.20 | 525,300 | — | — |
| 2001-08-06 | $28.35 | $28.35 | 134,700 | — | — |
| 2001-08-03 | $28.24 | $28.24 | 83,400 | — | — |
| 2001-08-02 | $28.50 | $28.50 | 390,700 | — | — |
| 2001-08-01 | $28.88 | $28.88 | 559,700 | — | — |
| 2001-07-31 | $25.59 | $25.59 | 108,000 | — | — |
| 2001-07-30 | $26.50 | $26.50 | 279,600 | — | — |
| 2001-07-27 | $24.40 | $24.40 | 60,000 | — | — |
| 2001-07-26 | $24.43 | $24.43 | 44,200 | — | — |
| 2001-07-25 | $23.93 | $23.93 | 212,300 | — | — |
| 2001-07-24 | $23.00 | $23.00 | 150,400 | — | — |
| 2001-07-23 | $23.20 | $23.20 | 77,200 | — | — |
| 2001-07-20 | $24.20 | $24.20 | 303,500 | — | — |
| 2001-07-19 | $24.53 | $24.53 | 167,100 | — | — |
| 2001-07-18 | $26.22 | $26.22 | 379,000 | — | — |
| 2001-07-17 | $27.09 | $27.09 | 255,300 | — | — |
| 2001-07-16 | $24.93 | $24.93 | 173,200 | — | — |
| 2001-07-13 | $26.03 | $26.03 | 157,300 | — | — |
| 2001-07-12 | $27.42 | $27.42 | 100,400 | — | — |
| 2001-07-11 | $25.75 | $25.75 | 90,700 | — | — |
| 2001-07-10 | $25.55 | $25.55 | 135,100 | — | — |
| 2001-07-09 | $26.50 | $26.50 | 110,100 | — | — |
| 2001-07-06 | $24.95 | $24.95 | 72,200 | — | — |
| 2001-07-05 | $26.69 | $26.69 | 132,700 | — | — |
| 2001-07-03 | $27.40 | $27.40 | 80,200 | — | — |
| 2001-07-02 | $27.51 | $27.51 | 160,600 | — | — |
| 2001-06-29 | $28.80 | $28.80 | 352,700 | — | — |
| 2001-06-28 | $25.70 | $25.70 | 154,800 | — | — |
| 2001-06-27 | $24.46 | $24.46 | 162,300 | — | — |
| 2001-06-26 | $24.45 | $24.45 | 242,600 | — | — |
| 2001-06-25 | $24.75 | $24.75 | 312,100 | — | — |
| 2001-06-22 | $24.93 | $24.93 | 52,500 | — | — |
| 2001-06-21 | $24.50 | $24.50 | 260,900 | — | — |
| 2001-06-20 | $24.05 | $24.05 | 149,900 | — | — |
| 2001-06-19 | $24.78 | $24.78 | 78,500 | — | — |
| 2001-06-18 | $25.34 | $25.34 | 93,100 | — | — |
| 2001-06-15 | $26.80 | $26.80 | 157,600 | — | — |
| 2001-06-14 | $28.25 | $28.25 | 110,500 | — | — |
| 2001-06-13 | $29.40 | $29.40 | 220,800 | — | — |
| 2001-06-12 | $29.00 | $29.00 | 274,400 | — | — |
| 2001-06-11 | $29.76 | $29.76 | 243,200 | — | — |
| 2001-06-08 | $30.00 | $30.00 | 57,400 | — | — |
| 2001-06-07 | $31.35 | $31.35 | 349,000 | — | — |
| 2001-06-06 | $29.99 | $29.99 | 203,600 | — | — |
| 2001-06-05 | $29.41 | $29.41 | 342,400 | — | — |
| 2001-06-04 | $28.84 | $28.84 | 244,000 | — | — |
| 2001-06-01 | $28.54 | $28.54 | 192,000 | — | — |
| 2001-05-31 | $26.70 | $26.70 | 225,900 | — | — |
| 2001-05-30 | $25.86 | $25.86 | 221,300 | — | — |
| 2001-05-29 | $27.75 | $27.75 | 395,700 | — | — |
| 2001-05-25 | $29.98 | $29.98 | 107,700 | — | — |
| 2001-05-24 | $30.45 | $30.45 | 356,700 | — | — |
| 2001-05-23 | $29.97 | $29.97 | 244,200 | — | — |
| 2001-05-22 | $31.51 | $31.51 | 672,100 | — | — |
| 2001-05-21 | $30.34 | $30.34 | 350,100 | — | — |
| 2001-05-18 | $28.70 | $28.70 | 59,600 | — | — |
| 2001-05-17 | $28.85 | $28.85 | 149,100 | — | — |
| 2001-05-16 | $29.00 | $29.00 | 197,800 | — | — |
| 2001-05-15 | $27.25 | $27.25 | 177,300 | — | — |
| 2001-05-14 | $27.10 | $27.10 | 184,100 | — | — |
| 2001-05-11 | $27.45 | $27.45 | 243,000 | — | — |
| 2001-05-10 | $27.61 | $27.61 | 1,014,700 | — | — |
| 2001-05-09 | $28.47 | $28.47 | 684,400 | — | — |
| 2001-05-08 | $29.81 | $29.81 | 720,600 | — | — |
| 2001-05-07 | $26.87 | $26.87 | 282,300 | — | — |
| 2001-05-04 | $26.62 | $26.62 | 300,600 | — | — |
| 2001-05-03 | $26.72 | $26.72 | 374,600 | — | — |
| 2001-05-02 | $27.67 | $27.67 | 272,900 | — | — |
| 2001-05-01 | $25.63 | $25.63 | 387,700 | — | — |
| 2001-04-30 | $25.21 | $25.21 | 317,900 | — | — |
| 2001-04-27 | $24.62 | $24.62 | 112,800 | — | — |
| 2001-04-26 | $24.35 | $24.35 | 365,400 | — | — |
| 2001-04-25 | $24.55 | $24.55 | 755,900 | — | — |
| 2001-04-24 | $24.97 | $24.97 | 246,500 | — | — |
| 2001-04-23 | $25.35 | $25.35 | 718,800 | — | — |
| 2001-04-20 | $26.70 | $26.70 | 667,000 | — | — |
| 2001-04-19 | $25.94 | $25.94 | 443,500 | — | — |
| 2001-04-18 | $25.34 | $25.34 | 857,500 | — | — |
| 2001-04-17 | $22.30 | $22.30 | 245,300 | — | — |
| 2001-04-16 | $22.22 | $22.22 | 399,400 | — | — |
| 2001-04-12 | $22.20 | $22.20 | 381,100 | — | — |
| 2001-04-11 | $21.13 | $21.13 | 406,400 | — | — |
| 2001-04-10 | $19.56 | $19.56 | 209,900 | — | — |
| 2001-04-09 | $18.45 | $18.45 | 198,400 | — | — |
| 2001-04-06 | $19.25 | $19.25 | 170,800 | — | — |
| 2001-04-05 | $19.98 | $19.98 | 218,700 | — | — |
| 2001-04-04 | $17.41 | $17.41 | 256,300 | — | — |
| 2001-04-03 | $17.35 | $17.35 | 308,100 | — | — |
| 2001-04-02 | $17.62 | $17.62 | 177,800 | — | — |
| 2001-03-30 | $18.71 | $18.71 | 309,700 | — | — |
| 2001-03-29 | $18.01 | $18.01 | 44,400 | — | — |
| 2001-03-28 | $18.57 | $18.57 | 318,300 | — | — |
| 2001-03-27 | $19.27 | $19.27 | 529,100 | — | — |
| 2001-03-26 | $20.34 | $20.34 | 238,800 | — | — |
| 2001-03-23 | $19.19 | $19.19 | 128,400 | — | — |
| 2001-03-22 | $18.81 | $18.81 | 200,500 | — | — |
| 2001-03-21 | $17.25 | $17.25 | 218,200 | — | — |
| 2001-03-20 | $17.38 | $17.37 | 166,300 | — | — |
| 2001-03-19 | $18.06 | $18.06 | 195,900 | — | — |
| 2001-03-16 | $17.56 | $17.56 | 199,800 | — | — |
| 2001-03-15 | $18.81 | $18.81 | 213,400 | — | — |
| 2001-03-14 | $19.50 | $19.50 | 131,200 | — | — |
| 2001-03-13 | $19.88 | $19.87 | 128,200 | — | — |
| 2001-03-12 | $19.31 | $19.31 | 138,700 | — | — |
| 2001-03-09 | $20.06 | $20.06 | 194,800 | — | — |
| 2001-03-08 | $21.13 | $21.12 | 525,300 | — | — |
| 2001-03-07 | $21.81 | $21.81 | 143,900 | — | — |
| 2001-03-06 | $21.69 | $21.69 | 275,100 | — | — |
| 2001-03-05 | $19.69 | $19.69 | 447,800 | — | — |
| 2001-03-02 | $18.44 | $18.44 | 142,900 | — | — |
| 2001-03-01 | $18.81 | $18.81 | 326,500 | — | — |
| 2001-02-28 | $17.50 | $17.50 | 178,500 | — | — |
| 2001-02-27 | $18.63 | $18.62 | 158,300 | — | — |
| 2001-02-26 | $19.56 | $19.56 | 259,500 | — | — |
| 2001-02-23 | $19.13 | $19.12 | 344,900 | — | — |
| 2001-02-22 | $18.44 | $18.44 | 232,300 | — | — |
| 2001-02-21 | $19.00 | $19.00 | 222,500 | — | — |
| 2001-02-20 | $18.63 | $18.62 | 397,500 | — | — |
| 2001-02-16 | $19.31 | $19.31 | 284,800 | — | — |
| 2001-02-15 | $20.88 | $20.87 | 536,000 | — | — |
| 2001-02-14 | $19.02 | $19.02 | 196,100 | — | — |
| 2001-02-13 | $17.50 | $17.50 | 259,300 | — | — |
| 2001-02-12 | $19.00 | $19.00 | 349,500 | — | — |
| 2001-02-09 | $17.69 | $17.69 | 279,800 | — | — |
| 2001-02-08 | $17.38 | $17.37 | 435,400 | — | — |
| 2001-02-07 | $17.94 | $17.94 | 454,200 | — | — |
| 2001-02-06 | $18.50 | $18.50 | 416,700 | — | — |
| 2001-02-05 | $18.81 | $18.81 | 352,600 | — | — |
| 2001-02-02 | $20.94 | $20.94 | 258,900 | — | — |
| 2001-02-01 | $21.81 | $21.81 | 157,100 | — | — |
| 2001-01-31 | $23.50 | $23.50 | 320,700 | — | — |
| 2001-01-30 | $23.81 | $23.81 | 482,600 | — | — |
| 2001-01-29 | $22.00 | $22.00 | 141,100 | — | — |
| 2001-01-26 | $20.13 | $20.12 | 284,800 | — | — |
| 2001-01-25 | $20.88 | $20.87 | 89,900 | — | — |
| 2001-01-24 | $21.50 | $21.50 | 185,600 | — | — |
| 2001-01-23 | $21.56 | $21.56 | 149,200 | — | — |
| 2001-01-22 | $21.63 | $21.62 | 264,100 | — | — |
| 2001-01-19 | $21.94 | $21.94 | 622,700 | — | — |
| 2001-01-18 | $20.38 | $20.37 | 360,300 | — | — |
| 2001-01-17 | $20.06 | $20.06 | 296,100 | — | — |
| 2001-01-16 | $18.63 | $18.62 | 223,300 | — | — |
| 2001-01-12 | $19.50 | $19.50 | 499,200 | — | — |
| 2001-01-11 | $18.50 | $18.50 | 268,700 | — | — |
| 2001-01-10 | $18.00 | $18.00 | 248,100 | — | — |
| 2001-01-09 | $18.25 | $18.25 | 109,800 | — | — |
| 2001-01-08 | $17.38 | $17.37 | 284,400 | — | — |
| 2001-01-05 | $17.56 | $17.56 | 208,200 | — | — |
| 2001-01-04 | $18.25 | $18.25 | 601,100 | — | — |
| 2001-01-03 | $18.38 | $18.37 | 223,400 | — | — |
| 2001-01-02 | $15.81 | $15.81 | 93,700 | — | — |