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 | $23.66 | $30.95 | 277,600 | — | — |
| 2001-12-28 | $24.30 | $31.79 | 342,700 | — | — |
| 2001-12-27 | $24.12 | $31.56 | 253,100 | — | — |
| 2001-12-26 | $23.75 | $31.07 | 318,900 | — | — |
| 2001-12-24 | $22.88 | $29.93 | 120,200 | — | — |
| 2001-12-21 | $22.34 | $29.23 | 689,600 | — | — |
| 2001-12-20 | $22.52 | $29.46 | 874,300 | — | — |
| 2001-12-19 | $23.62 | $30.90 | 505,900 | — | — |
| 2001-12-18 | $23.21 | $30.36 | 271,600 | — | — |
| 2001-12-17 | $22.91 | $29.97 | 363,500 | — | — |
| 2001-12-14 | $22.80 | $29.83 | 214,700 | — | — |
| 2001-12-13 | $22.95 | $30.02 | 492,400 | — | — |
| 2001-12-12 | $22.90 | $29.96 | 140,500 | — | — |
| 2001-12-11 | $23.37 | $30.57 | 443,900 | — | — |
| 2001-12-10 | $23.35 | $30.55 | 208,800 | — | — |
| 2001-12-07 | $23.27 | $30.44 | 205,500 | — | — |
| 2001-12-06 | $23.66 | $30.95 | 333,600 | — | — |
| 2001-12-05 | $22.71 | $29.71 | 719,600 | — | — |
| 2001-12-04 | $21.83 | $28.56 | 104,200 | — | — |
| 2001-12-03 | $21.76 | $28.47 | 186,400 | — | — |
| 2001-11-30 | $21.86 | $28.60 | 388,900 | — | — |
| 2001-11-29 | $22.15 | $28.98 | 301,000 | — | — |
| 2001-11-28 | $21.37 | $27.96 | 230,500 | — | — |
| 2001-11-27 | $22.04 | $28.79 | 213,300 | — | — |
| 2001-11-26 | $22.12 | $28.89 | 148,400 | — | — |
| 2001-11-23 | $21.80 | $28.47 | 58,900 | — | — |
| 2001-11-21 | $21.63 | $28.25 | 226,900 | — | — |
| 2001-11-20 | $22.33 | $29.17 | 172,500 | — | — |
| 2001-11-19 | $22.37 | $29.22 | 123,300 | — | — |
| 2001-11-16 | $22.65 | $29.58 | 169,400 | — | — |
| 2001-11-15 | $22.63 | $29.56 | 610,400 | — | — |
| 2001-11-14 | $22.05 | $28.80 | 283,400 | — | — |
| 2001-11-13 | $21.68 | $28.32 | 347,200 | — | — |
| 2001-11-12 | $21.48 | $28.06 | 301,400 | — | — |
| 2001-11-09 | $21.24 | $27.74 | 399,300 | — | — |
| 2001-11-08 | $21.50 | $28.08 | 350,800 | — | — |
| 2001-11-07 | $21.81 | $28.49 | 130,800 | — | — |
| 2001-11-06 | $22.24 | $29.05 | 210,000 | — | — |
| 2001-11-05 | $21.96 | $28.68 | 141,100 | — | — |
| 2001-11-02 | $21.60 | $28.21 | 121,400 | — | — |
| 2001-11-01 | $21.82 | $28.50 | 252,600 | — | — |
| 2001-10-31 | $21.15 | $27.62 | 371,700 | — | — |
| 2001-10-30 | $21.02 | $27.45 | 166,000 | — | — |
| 2001-10-29 | $21.01 | $27.44 | 313,900 | — | — |
| 2001-10-26 | $21.22 | $27.72 | 449,200 | — | — |
| 2001-10-25 | $21.02 | $27.45 | 140,000 | — | — |
| 2001-10-24 | $20.90 | $27.30 | 193,500 | — | — |
| 2001-10-23 | $20.84 | $27.22 | 266,300 | — | — |
| 2001-10-22 | $21.39 | $27.94 | 83,200 | — | — |
| 2001-10-19 | $21.15 | $27.62 | 244,700 | — | — |
| 2001-10-18 | $21.04 | $27.48 | 270,300 | — | — |
| 2001-10-17 | $21.53 | $28.12 | 171,700 | — | — |
| 2001-10-16 | $22.02 | $28.76 | 352,300 | — | — |
| 2001-10-15 | $21.76 | $28.42 | 442,900 | — | — |
| 2001-10-12 | $21.28 | $27.79 | 190,100 | — | — |
| 2001-10-11 | $21.57 | $28.17 | 361,400 | — | — |
| 2001-10-10 | $20.98 | $27.40 | 328,200 | — | — |
| 2001-10-09 | $20.05 | $26.19 | 418,000 | — | — |
| 2001-10-08 | $20.30 | $26.51 | 289,300 | — | — |
| 2001-10-05 | $20.38 | $26.62 | 219,300 | — | — |
| 2001-10-04 | $20.45 | $26.71 | 209,100 | — | — |
| 2001-10-03 | $19.81 | $25.87 | 602,700 | — | — |
| 2001-10-02 | $19.42 | $25.37 | 972,400 | — | — |
| 2001-10-01 | $18.25 | $23.84 | 429,100 | — | — |
| 2001-09-28 | $19.47 | $25.43 | 1,004,700 | — | — |
| 2001-09-27 | $19.23 | $25.12 | 463,400 | — | — |
| 2001-09-26 | $19.04 | $24.87 | 943,100 | — | — |
| 2001-09-25 | $19.03 | $24.86 | 1,381,800 | — | — |
| 2001-09-24 | $20.05 | $26.19 | 360,800 | — | — |
| 2001-09-21 | $19.72 | $25.76 | 721,700 | — | — |
| 2001-09-20 | $20.10 | $26.25 | 348,000 | — | — |
| 2001-09-19 | $21.34 | $27.87 | 403,700 | — | — |
| 2001-09-18 | $21.45 | $28.02 | 149,700 | — | — |
| 2001-09-17 | $21.23 | $27.73 | 495,800 | — | — |
| 2001-09-10 | $21.80 | $28.47 | 285,600 | — | — |
| 2001-09-07 | $22.05 | $28.80 | 250,400 | — | — |
| 2001-09-06 | $22.61 | $29.53 | 219,700 | — | — |
| 2001-09-05 | $22.83 | $29.82 | 534,900 | — | — |
| 2001-09-04 | $23.00 | $30.04 | 337,600 | — | — |
| 2001-08-31 | $22.82 | $29.81 | 515,900 | — | — |
| 2001-08-30 | $23.05 | $30.11 | 617,000 | — | — |
| 2001-08-29 | $23.60 | $30.82 | 1,119,000 | — | — |
| 2001-08-28 | $23.23 | $30.29 | 1,469,100 | — | — |
| 2001-08-27 | $23.77 | $31.00 | 229,600 | — | — |
| 2001-08-24 | $23.74 | $30.96 | 843,100 | — | — |
| 2001-08-23 | $23.39 | $30.50 | 963,600 | — | — |
| 2001-08-22 | $24.05 | $31.36 | 201,700 | — | — |
| 2001-08-21 | $23.96 | $31.25 | 190,800 | — | — |
| 2001-08-20 | $24.96 | $32.55 | 132,200 | — | — |
| 2001-08-17 | $25.15 | $32.80 | 199,200 | — | — |
| 2001-08-16 | $25.45 | $33.19 | 152,800 | — | — |
| 2001-08-15 | $25.36 | $33.07 | 66,400 | — | — |
| 2001-08-14 | $25.29 | $32.98 | 97,800 | — | — |
| 2001-08-13 | $25.10 | $32.73 | 53,100 | — | — |
| 2001-08-10 | $24.91 | $32.49 | 75,400 | — | — |
| 2001-08-09 | $24.94 | $32.52 | 217,300 | — | — |
| 2001-08-08 | $24.83 | $32.38 | 130,400 | — | — |
| 2001-08-07 | $24.91 | $32.49 | 138,500 | — | — |
| 2001-08-06 | $25.55 | $33.32 | 135,000 | — | — |
| 2001-08-03 | $25.49 | $33.24 | 154,700 | — | — |
| 2001-08-02 | $25.33 | $33.03 | 152,900 | — | — |
| 2001-08-01 | $25.16 | $32.81 | 220,500 | — | — |
| 2001-07-31 | $25.24 | $32.92 | 112,700 | — | — |
| 2001-07-30 | $25.24 | $32.92 | 63,300 | — | — |
| 2001-07-27 | $25.44 | $33.18 | 238,300 | — | — |
| 2001-07-26 | $24.85 | $32.41 | 424,800 | — | — |
| 2001-07-25 | $25.08 | $32.71 | 300,600 | — | — |
| 2001-07-24 | $24.51 | $31.96 | 268,900 | — | — |
| 2001-07-23 | $25.35 | $33.06 | 109,400 | — | — |
| 2001-07-20 | $25.55 | $33.32 | 153,900 | — | — |
| 2001-07-19 | $25.75 | $33.58 | 308,600 | — | — |
| 2001-07-18 | $25.30 | $32.99 | 191,300 | — | — |
| 2001-07-17 | $25.49 | $33.24 | 141,500 | — | — |
| 2001-07-16 | $25.29 | $32.98 | 165,900 | — | — |
| 2001-07-13 | $24.99 | $32.59 | 422,900 | — | — |
| 2001-07-12 | $25.10 | $32.73 | 513,600 | — | — |
| 2001-07-11 | $25.08 | $32.71 | 219,900 | — | — |
| 2001-07-10 | $25.07 | $32.69 | 452,000 | — | — |
| 2001-07-09 | $25.86 | $33.72 | 360,300 | — | — |
| 2001-07-06 | $25.65 | $33.45 | 208,300 | — | — |
| 2001-07-05 | $25.85 | $33.71 | 283,100 | — | — |
| 2001-07-03 | $25.75 | $33.58 | 328,100 | — | — |
| 2001-07-02 | $25.55 | $33.32 | 471,800 | — | — |
| 2001-06-29 | $24.20 | $31.56 | 577,600 | — | — |
| 2001-06-28 | $24.74 | $32.26 | 896,600 | — | — |
| 2001-06-27 | $24.71 | $32.22 | 176,800 | — | — |
| 2001-06-26 | $25.61 | $33.40 | 252,700 | — | — |
| 2001-06-25 | $25.32 | $33.02 | 165,200 | — | — |
| 2001-06-22 | $25.21 | $32.88 | 156,700 | — | — |
| 2001-06-21 | $25.57 | $33.35 | 528,400 | — | — |
| 2001-06-20 | $25.42 | $33.15 | 262,200 | — | — |
| 2001-06-19 | $24.73 | $32.25 | 137,400 | — | — |
| 2001-06-18 | $25.02 | $32.63 | 134,200 | — | — |
| 2001-06-15 | $24.90 | $32.47 | 604,500 | — | — |
| 2001-06-14 | $24.95 | $32.54 | 558,700 | — | — |
| 2001-06-13 | $25.43 | $33.16 | 196,000 | — | — |
| 2001-06-12 | $25.95 | $33.84 | 233,200 | — | — |
| 2001-06-11 | $26.14 | $34.09 | 240,100 | — | — |
| 2001-06-08 | $26.65 | $34.75 | 305,400 | — | — |
| 2001-06-07 | $26.91 | $35.09 | 237,200 | — | — |
| 2001-06-06 | $26.83 | $34.99 | 317,700 | — | — |
| 2001-06-05 | $26.82 | $34.98 | 468,000 | — | — |
| 2001-06-04 | $26.69 | $34.81 | 216,900 | — | — |
| 2001-06-01 | $26.90 | $35.08 | 255,400 | — | — |
| 2001-05-31 | $26.96 | $35.16 | 415,600 | — | — |
| 2001-05-30 | $27.08 | $35.32 | 524,800 | — | — |
| 2001-05-29 | $27.90 | $36.34 | 462,600 | — | — |
| 2001-05-25 | $27.80 | $36.21 | 119,700 | — | — |
| 2001-05-24 | $27.83 | $36.25 | 95,800 | — | — |
| 2001-05-23 | $27.82 | $36.23 | 410,600 | — | — |
| 2001-05-22 | $28.05 | $36.53 | 261,200 | — | — |
| 2001-05-21 | $27.08 | $35.27 | 256,200 | — | — |
| 2001-05-18 | $26.55 | $34.58 | 221,400 | — | — |
| 2001-05-17 | $27.10 | $35.30 | 787,800 | — | — |
| 2001-05-16 | $27.24 | $35.48 | 354,300 | — | — |
| 2001-05-15 | $26.99 | $35.15 | 183,300 | — | — |
| 2001-05-14 | $26.86 | $34.98 | 123,900 | — | — |
| 2001-05-11 | $26.68 | $34.75 | 131,300 | — | — |
| 2001-05-10 | $26.66 | $34.72 | 188,900 | — | — |
| 2001-05-09 | $27.15 | $35.36 | 168,900 | — | — |
| 2001-05-08 | $27.15 | $35.36 | 346,200 | — | — |
| 2001-05-07 | $26.95 | $35.10 | 225,800 | — | — |
| 2001-05-04 | $26.50 | $34.51 | 270,500 | — | — |
| 2001-05-03 | $26.99 | $35.15 | 212,800 | — | — |
| 2001-05-02 | $26.97 | $35.13 | 164,300 | — | — |
| 2001-05-01 | $26.37 | $34.34 | 233,900 | — | — |
| 2001-04-30 | $26.55 | $34.58 | 245,300 | — | — |
| 2001-04-27 | $26.60 | $34.64 | 157,300 | — | — |
| 2001-04-26 | $26.09 | $33.98 | 430,500 | — | — |
| 2001-04-25 | $25.23 | $32.86 | 469,000 | — | — |
| 2001-04-24 | $24.77 | $32.26 | 175,600 | — | — |
| 2001-04-23 | $25.10 | $32.69 | 98,600 | — | — |
| 2001-04-20 | $25.52 | $33.24 | 97,300 | — | — |
| 2001-04-19 | $26.00 | $33.86 | 194,800 | — | — |
| 2001-04-18 | $25.87 | $33.69 | 500,400 | — | — |
| 2001-04-17 | $24.64 | $32.09 | 142,800 | — | — |
| 2001-04-16 | $24.88 | $32.40 | 278,700 | — | — |
| 2001-04-12 | $24.52 | $31.94 | 149,200 | — | — |
| 2001-04-11 | $24.44 | $31.83 | 184,000 | — | — |
| 2001-04-10 | $25.34 | $33.00 | 201,100 | — | — |
| 2001-04-09 | $23.95 | $31.19 | 129,600 | — | — |
| 2001-04-06 | $23.88 | $31.10 | 206,600 | — | — |
| 2001-04-05 | $24.31 | $31.67 | 198,300 | — | — |
| 2001-04-04 | $23.19 | $30.20 | 184,500 | — | — |
| 2001-04-03 | $23.00 | $29.96 | 270,900 | — | — |
| 2001-04-02 | $23.25 | $30.28 | 227,800 | — | — |
| 2001-03-30 | $23.13 | $30.12 | 443,300 | — | — |
| 2001-03-29 | $23.25 | $30.28 | 362,200 | — | — |
| 2001-03-28 | $23.13 | $30.12 | 582,200 | — | — |
| 2001-03-27 | $23.56 | $30.69 | 428,700 | — | — |
| 2001-03-26 | $24.50 | $31.91 | 363,100 | — | — |
| 2001-03-23 | $24.13 | $31.42 | 351,600 | — | — |
| 2001-03-22 | $24.31 | $31.67 | 359,900 | — | — |
| 2001-03-21 | $24.38 | $31.75 | 294,600 | — | — |
| 2001-03-20 | $24.88 | $32.40 | 516,100 | — | — |
| 2001-03-19 | $24.19 | $31.50 | 410,900 | — | — |
| 2001-03-16 | $23.75 | $30.93 | 914,500 | — | — |
| 2001-03-15 | $25.06 | $32.64 | 387,800 | — | — |
| 2001-03-14 | $26.00 | $33.86 | 716,100 | — | — |
| 2001-03-13 | $26.50 | $34.51 | 255,800 | — | — |
| 2001-03-12 | $26.94 | $35.08 | 460,200 | — | — |
| 2001-03-09 | $26.94 | $35.08 | 282,300 | — | — |
| 2001-03-08 | $27.50 | $35.82 | 527,400 | — | — |
| 2001-03-07 | $26.25 | $34.19 | 511,300 | — | — |
| 2001-03-06 | $26.00 | $33.86 | 501,800 | — | — |
| 2001-03-05 | $25.88 | $33.70 | 255,400 | — | — |
| 2001-03-02 | $25.94 | $33.78 | 350,400 | — | — |
| 2001-03-01 | $25.63 | $33.37 | 210,400 | — | — |
| 2001-02-28 | $25.63 | $33.37 | 290,100 | — | — |
| 2001-02-27 | $25.00 | $32.51 | 195,700 | — | — |
| 2001-02-26 | $26.00 | $33.81 | 416,300 | — | — |
| 2001-02-23 | $26.00 | $33.81 | 607,600 | — | — |
| 2001-02-22 | $25.13 | $32.68 | 325,400 | — | — |
| 2001-02-21 | $25.06 | $32.60 | 299,800 | — | — |
| 2001-02-20 | $25.69 | $33.41 | 357,500 | — | — |
| 2001-02-16 | $26.00 | $33.81 | 245,100 | — | — |
| 2001-02-15 | $25.63 | $33.33 | 272,100 | — | — |
| 2001-02-14 | $25.06 | $32.60 | 397,900 | — | — |
| 2001-02-13 | $25.19 | $32.76 | 181,500 | — | — |
| 2001-02-12 | $25.81 | $33.57 | 429,000 | — | — |
| 2001-02-09 | $26.00 | $33.81 | 169,400 | — | — |
| 2001-02-08 | $26.25 | $34.14 | 254,100 | — | — |
| 2001-02-07 | $26.31 | $34.22 | 736,200 | — | — |
| 2001-02-06 | $26.44 | $34.38 | 1,109,400 | — | — |
| 2001-02-05 | $28.00 | $36.42 | 165,400 | — | — |
| 2001-02-02 | $28.13 | $36.58 | 154,600 | — | — |
| 2001-02-01 | $28.69 | $37.31 | 250,900 | — | — |
| 2001-01-31 | $28.63 | $37.23 | 545,700 | — | — |
| 2001-01-30 | $28.75 | $37.39 | 428,200 | — | — |
| 2001-01-29 | $28.31 | $36.82 | 321,500 | — | — |
| 2001-01-26 | $27.98 | $36.40 | 285,800 | — | — |
| 2001-01-25 | $27.94 | $36.33 | 256,400 | — | — |
| 2001-01-24 | $27.88 | $36.25 | 142,800 | — | — |
| 2001-01-23 | $27.81 | $36.17 | 630,900 | — | — |
| 2001-01-22 | $27.44 | $35.68 | 487,100 | — | — |
| 2001-01-19 | $26.81 | $34.87 | 165,900 | — | — |
| 2001-01-18 | $27.38 | $35.60 | 464,100 | — | — |
| 2001-01-17 | $27.38 | $35.60 | 518,200 | — | — |
| 2001-01-16 | $27.06 | $35.20 | 220,500 | — | — |
| 2001-01-12 | $26.81 | $34.87 | 314,500 | — | — |
| 2001-01-11 | $26.31 | $34.22 | 350,100 | — | — |
| 2001-01-10 | $26.94 | $35.03 | 312,200 | — | — |
| 2001-01-09 | $26.75 | $34.79 | 171,000 | — | — |
| 2001-01-08 | $27.94 | $36.33 | 197,300 | — | — |
| 2001-01-05 | $27.75 | $36.09 | 298,800 | — | — |
| 2001-01-04 | $28.00 | $36.42 | 602,700 | — | — |
| 2001-01-03 | $27.19 | $35.36 | 681,400 | — | — |
| 2001-01-02 | $26.94 | $35.03 | 308,800 | — | — |