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
- 1982-09-20 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 | $23.33 | $35.63 | 121,200 | — | — |
| 2001-12-28 | $23.55 | $35.96 | 73,300 | — | — |
| 2001-12-27 | $24.81 | $37.89 | 58,700 | — | — |
| 2001-12-26 | $23.93 | $36.54 | 44,000 | — | — |
| 2001-12-24 | $24.55 | $37.49 | 61,400 | — | — |
| 2001-12-21 | $23.95 | $36.57 | 233,400 | — | — |
| 2001-12-20 | $23.00 | $35.12 | 80,100 | — | — |
| 2001-12-19 | $23.30 | $35.58 | 83,100 | — | — |
| 2001-12-18 | $22.59 | $34.50 | 48,400 | — | — |
| 2001-12-17 | $22.40 | $34.21 | 81,800 | — | — |
| 2001-12-14 | $21.97 | $33.55 | 81,100 | — | — |
| 2001-12-13 | $21.52 | $32.86 | 113,300 | — | — |
| 2001-12-12 | $21.67 | $33.09 | 75,500 | — | — |
| 2001-12-11 | $22.21 | $33.92 | 35,300 | — | — |
| 2001-12-10 | $22.51 | $34.37 | 59,300 | — | — |
| 2001-12-07 | $22.92 | $35.00 | 56,400 | — | — |
| 2001-12-06 | $23.56 | $35.98 | 211,800 | — | — |
| 2001-12-05 | $23.20 | $35.43 | 72,600 | — | — |
| 2001-12-04 | $22.46 | $34.30 | 97,100 | — | — |
| 2001-12-03 | $21.40 | $32.68 | 55,200 | — | — |
| 2001-11-30 | $21.51 | $32.85 | 278,200 | — | — |
| 2001-11-29 | $21.55 | $32.91 | 73,800 | — | — |
| 2001-11-28 | $21.40 | $32.68 | 27,400 | — | — |
| 2001-11-27 | $21.43 | $32.73 | 73,400 | — | — |
| 2001-11-26 | $21.55 | $32.91 | 117,500 | — | — |
| 2001-11-23 | $21.55 | $32.91 | 62,100 | — | — |
| 2001-11-21 | $21.14 | $32.28 | 67,000 | — | — |
| 2001-11-20 | $21.38 | $32.65 | 97,000 | — | — |
| 2001-11-19 | $21.16 | $31.93 | 94,200 | — | — |
| 2001-11-16 | $21.01 | $31.70 | 59,500 | — | — |
| 2001-11-15 | $21.02 | $31.72 | 101,000 | — | — |
| 2001-11-14 | $21.02 | $31.72 | 109,800 | — | — |
| 2001-11-13 | $20.93 | $31.58 | 71,400 | — | — |
| 2001-11-12 | $20.95 | $31.61 | 69,500 | — | — |
| 2001-11-09 | $20.94 | $31.60 | 72,800 | — | — |
| 2001-11-08 | $20.99 | $31.67 | 94,800 | — | — |
| 2001-11-07 | $20.63 | $31.13 | 66,000 | — | — |
| 2001-11-06 | $20.65 | $31.16 | 63,200 | — | — |
| 2001-11-05 | $20.70 | $31.24 | 92,800 | — | — |
| 2001-11-02 | $20.68 | $31.21 | 32,300 | — | — |
| 2001-11-01 | $20.76 | $31.33 | 51,500 | — | — |
| 2001-10-31 | $20.75 | $31.31 | 63,100 | — | — |
| 2001-10-30 | $20.59 | $31.07 | 38,000 | — | — |
| 2001-10-29 | $20.45 | $30.86 | 44,100 | — | — |
| 2001-10-26 | $20.61 | $31.10 | 50,100 | — | — |
| 2001-10-25 | $20.60 | $31.09 | 55,800 | — | — |
| 2001-10-24 | $20.30 | $30.63 | 44,200 | — | — |
| 2001-10-23 | $20.80 | $31.39 | 44,500 | — | — |
| 2001-10-22 | $20.80 | $31.39 | 116,400 | — | — |
| 2001-10-19 | $20.75 | $31.31 | 147,700 | — | — |
| 2001-10-18 | $20.43 | $30.83 | 228,100 | — | — |
| 2001-10-17 | $24.23 | $36.56 | 53,400 | — | — |
| 2001-10-16 | $25.75 | $38.86 | 66,100 | — | — |
| 2001-10-15 | $24.94 | $37.64 | 22,700 | — | — |
| 2001-10-12 | $24.90 | $37.57 | 10,400 | — | — |
| 2001-10-11 | $25.00 | $37.73 | 30,800 | — | — |
| 2001-10-10 | $25.00 | $37.73 | 32,000 | — | — |
| 2001-10-09 | $23.90 | $36.07 | 13,200 | — | — |
| 2001-10-08 | $23.98 | $36.19 | 21,400 | — | — |
| 2001-10-05 | $24.03 | $36.26 | 50,300 | — | — |
| 2001-10-04 | $24.50 | $36.97 | 37,600 | — | — |
| 2001-10-03 | $24.05 | $36.29 | 54,300 | — | — |
| 2001-10-02 | $23.60 | $35.61 | 28,700 | — | — |
| 2001-10-01 | $23.21 | $35.02 | 92,300 | — | — |
| 2001-09-28 | $24.58 | $37.09 | 101,400 | — | — |
| 2001-09-27 | $23.62 | $35.64 | 68,800 | — | — |
| 2001-09-26 | $23.26 | $35.10 | 88,300 | — | — |
| 2001-09-25 | $23.73 | $35.81 | 57,800 | — | — |
| 2001-09-24 | $22.38 | $33.77 | 39,000 | — | — |
| 2001-09-21 | $20.85 | $31.46 | 143,500 | — | — |
| 2001-09-20 | $21.20 | $31.99 | 47,600 | — | — |
| 2001-09-19 | $23.69 | $35.75 | 34,900 | — | — |
| 2001-09-18 | $23.83 | $35.96 | 35,500 | — | — |
| 2001-09-17 | $23.28 | $35.13 | 42,100 | — | — |
| 2001-09-10 | $26.69 | $40.28 | 29,100 | — | — |
| 2001-09-07 | $27.26 | $41.14 | 54,300 | — | — |
| 2001-09-06 | $28.35 | $42.78 | 43,200 | — | — |
| 2001-09-05 | $28.44 | $42.92 | 20,600 | — | — |
| 2001-09-04 | $28.58 | $43.13 | 60,100 | — | — |
| 2001-08-31 | $28.67 | $43.26 | 116,000 | — | — |
| 2001-08-30 | $28.19 | $42.54 | 77,500 | — | — |
| 2001-08-29 | $29.94 | $45.18 | 67,300 | — | — |
| 2001-08-28 | $27.64 | $41.71 | 40,500 | — | — |
| 2001-08-27 | $28.57 | $43.11 | 30,600 | — | — |
| 2001-08-24 | $29.54 | $44.58 | 63,000 | — | — |
| 2001-08-23 | $28.50 | $43.01 | 119,200 | — | — |
| 2001-08-22 | $29.00 | $43.76 | 417,300 | — | — |
| 2001-08-21 | $26.00 | $38.86 | 93,800 | — | — |
| 2001-08-20 | $26.00 | $38.86 | 51,100 | — | — |
| 2001-08-17 | $26.67 | $39.86 | 109,400 | — | — |
| 2001-08-16 | $27.00 | $40.35 | 61,400 | — | — |
| 2001-08-15 | $27.20 | $40.65 | 119,300 | — | — |
| 2001-08-14 | $27.27 | $40.76 | 46,300 | — | — |
| 2001-08-13 | $27.59 | $41.23 | 23,200 | — | — |
| 2001-08-10 | $28.00 | $41.85 | 26,200 | — | — |
| 2001-08-09 | $28.05 | $41.92 | 51,300 | — | — |
| 2001-08-08 | $27.89 | $41.68 | 39,300 | — | — |
| 2001-08-07 | $28.60 | $42.74 | 65,400 | — | — |
| 2001-08-06 | $28.58 | $42.71 | 44,900 | — | — |
| 2001-08-03 | $29.03 | $43.39 | 46,000 | — | — |
| 2001-08-02 | $30.07 | $44.94 | 150,100 | — | — |
| 2001-08-01 | $29.53 | $44.13 | 62,600 | — | — |
| 2001-07-31 | $29.34 | $43.85 | 128,400 | — | — |
| 2001-07-30 | $30.20 | $45.13 | 192,900 | — | — |
| 2001-07-27 | $31.25 | $46.70 | 33,400 | — | — |
| 2001-07-26 | $31.94 | $47.74 | 90,800 | — | — |
| 2001-07-25 | $31.57 | $47.18 | 211,100 | — | — |
| 2001-07-24 | $31.34 | $46.84 | 180,600 | — | — |
| 2001-07-23 | $31.11 | $46.49 | 149,100 | — | — |
| 2001-07-20 | $31.10 | $46.48 | 119,400 | — | — |
| 2001-07-19 | $29.99 | $44.82 | 73,900 | — | — |
| 2001-07-18 | $29.57 | $44.19 | 42,500 | — | — |
| 2001-07-17 | $29.99 | $44.82 | 95,800 | — | — |
| 2001-07-16 | $29.78 | $44.51 | 67,700 | — | — |
| 2001-07-13 | $28.98 | $43.31 | 41,500 | — | — |
| 2001-07-12 | $28.92 | $43.22 | 51,700 | — | — |
| 2001-07-11 | $28.40 | $42.44 | 18,000 | — | — |
| 2001-07-10 | $27.96 | $41.79 | 152,400 | — | — |
| 2001-07-09 | $27.98 | $41.82 | 63,300 | — | — |
| 2001-07-06 | $27.56 | $41.19 | 53,000 | — | — |
| 2001-07-05 | $27.99 | $41.83 | 56,800 | — | — |
| 2001-07-03 | $27.87 | $41.65 | 60,200 | — | — |
| 2001-07-02 | $27.97 | $41.80 | 102,000 | — | — |
| 2001-06-29 | $27.58 | $41.22 | 85,600 | — | — |
| 2001-06-28 | $27.48 | $41.07 | 67,000 | — | — |
| 2001-06-27 | $26.20 | $39.16 | 56,400 | — | — |
| 2001-06-26 | $26.05 | $38.93 | 82,900 | — | — |
| 2001-06-25 | $26.04 | $38.92 | 28,600 | — | — |
| 2001-06-22 | $26.00 | $38.86 | 78,100 | — | — |
| 2001-06-21 | $25.49 | $38.10 | 29,900 | — | — |
| 2001-06-20 | $25.25 | $37.74 | 45,800 | — | — |
| 2001-06-19 | $25.11 | $37.53 | 47,100 | — | — |
| 2001-06-18 | $25.04 | $37.42 | 48,500 | — | — |
| 2001-06-15 | $25.81 | $38.57 | 90,600 | — | — |
| 2001-06-14 | $25.78 | $38.53 | 40,800 | — | — |
| 2001-06-13 | $26.28 | $39.28 | 36,500 | — | — |
| 2001-06-12 | $26.22 | $39.19 | 49,400 | — | — |
| 2001-06-11 | $26.30 | $39.31 | 39,600 | — | — |
| 2001-06-08 | $26.38 | $39.43 | 44,300 | — | — |
| 2001-06-07 | $26.79 | $40.04 | 56,200 | — | — |
| 2001-06-06 | $26.50 | $39.60 | 55,100 | — | — |
| 2001-06-05 | $26.25 | $39.23 | 61,600 | — | — |
| 2001-06-04 | $26.25 | $39.23 | 40,400 | — | — |
| 2001-06-01 | $25.50 | $38.11 | 107,000 | — | — |
| 2001-05-31 | $25.45 | $38.04 | 43,600 | — | — |
| 2001-05-30 | $25.95 | $38.78 | 38,900 | — | — |
| 2001-05-29 | $25.97 | $38.81 | 40,000 | — | — |
| 2001-05-25 | $26.96 | $40.29 | 24,900 | — | — |
| 2001-05-24 | $26.55 | $39.68 | 20,900 | — | — |
| 2001-05-23 | $26.28 | $38.90 | 49,400 | — | — |
| 2001-05-22 | $26.94 | $39.88 | 22,400 | — | — |
| 2001-05-21 | $27.94 | $41.36 | 29,200 | — | — |
| 2001-05-18 | $26.51 | $39.24 | 50,400 | — | — |
| 2001-05-17 | $25.98 | $38.46 | 87,700 | — | — |
| 2001-05-16 | $27.16 | $40.21 | 43,700 | — | — |
| 2001-05-15 | $26.00 | $38.49 | 54,400 | — | — |
| 2001-05-14 | $26.34 | $38.99 | 19,600 | — | — |
| 2001-05-11 | $24.90 | $36.86 | 53,200 | — | — |
| 2001-05-10 | $25.55 | $37.82 | 48,100 | — | — |
| 2001-05-09 | $27.18 | $40.23 | 14,700 | — | — |
| 2001-05-08 | $27.85 | $41.23 | 17,000 | — | — |
| 2001-05-07 | $27.58 | $40.83 | 19,500 | — | — |
| 2001-05-04 | $29.00 | $42.93 | 46,900 | — | — |
| 2001-05-03 | $27.87 | $41.26 | 18,600 | — | — |
| 2001-05-02 | $28.39 | $42.03 | 18,400 | — | — |
| 2001-05-01 | $28.49 | $42.17 | 19,700 | — | — |
| 2001-04-30 | $27.88 | $41.27 | 58,400 | — | — |
| 2001-04-27 | $28.50 | $42.19 | 57,600 | — | — |
| 2001-04-26 | $28.89 | $42.77 | 47,800 | — | — |
| 2001-04-25 | $28.00 | $41.45 | 55,300 | — | — |
| 2001-04-24 | $27.98 | $41.42 | 51,300 | — | — |
| 2001-04-23 | $26.45 | $39.15 | 29,900 | — | — |
| 2001-04-20 | $27.49 | $40.69 | 32,700 | — | — |
| 2001-04-19 | $27.25 | $40.34 | 23,400 | — | — |
| 2001-04-18 | $26.65 | $39.45 | 39,000 | — | — |
| 2001-04-17 | $26.20 | $38.78 | 10,700 | — | — |
| 2001-04-16 | $26.07 | $38.59 | 12,500 | — | — |
| 2001-04-12 | $25.80 | $38.19 | 19,800 | — | — |
| 2001-04-11 | $25.56 | $37.84 | 14,300 | — | — |
| 2001-04-10 | $26.75 | $39.60 | 23,100 | — | — |
| 2001-04-09 | $26.00 | $38.49 | 26,400 | — | — |
| 2001-04-06 | $25.56 | $37.84 | 15,800 | — | — |
| 2001-04-05 | $26.25 | $38.86 | 34,900 | — | — |
| 2001-04-04 | $25.63 | $37.93 | 18,800 | — | — |
| 2001-04-03 | $24.94 | $36.92 | 20,500 | — | — |
| 2001-04-02 | $25.81 | $38.21 | 39,300 | — | — |
| 2001-03-30 | $25.75 | $38.12 | 168,000 | — | — |
| 2001-03-29 | $24.44 | $36.17 | 49,200 | — | — |
| 2001-03-28 | $25.44 | $37.66 | 42,300 | — | — |
| 2001-03-27 | $25.56 | $37.84 | 91,100 | — | — |
| 2001-03-26 | $25.81 | $38.21 | 94,100 | — | — |
| 2001-03-23 | $23.63 | $34.97 | 35,200 | — | — |
| 2001-03-22 | $23.98 | $35.50 | 52,900 | — | — |
| 2001-03-21 | $22.88 | $33.86 | 16,000 | — | — |
| 2001-03-20 | $22.75 | $33.68 | 22,700 | — | — |
| 2001-03-19 | $24.89 | $36.85 | 28,300 | — | — |
| 2001-03-16 | $23.25 | $34.42 | 94,700 | — | — |
| 2001-03-15 | $23.06 | $34.14 | 23,700 | — | — |
| 2001-03-14 | $24.00 | $35.53 | 21,200 | — | — |
| 2001-03-13 | $25.20 | $37.31 | 28,100 | — | — |
| 2001-03-12 | $25.25 | $37.38 | 29,400 | — | — |
| 2001-03-09 | $25.09 | $37.15 | 31,400 | — | — |
| 2001-03-08 | $25.94 | $38.40 | 43,300 | — | — |
| 2001-03-07 | $25.94 | $38.40 | 32,300 | — | — |
| 2001-03-06 | $26.00 | $38.49 | 57,100 | — | — |
| 2001-03-05 | $25.69 | $38.03 | 70,600 | — | — |
| 2001-03-02 | $26.30 | $38.93 | 24,400 | — | — |
| 2001-03-01 | $27.20 | $40.27 | 102,200 | — | — |
| 2001-02-28 | $26.56 | $39.32 | 35,000 | — | — |
| 2001-02-27 | $25.25 | $37.38 | 26,200 | — | — |
| 2001-02-26 | $25.94 | $38.40 | 32,700 | — | — |
| 2001-02-23 | $26.06 | $38.58 | 49,100 | — | — |
| 2001-02-22 | $25.94 | $38.40 | 21,300 | — | — |
| 2001-02-21 | $25.50 | $37.38 | 42,200 | — | — |
| 2001-02-20 | $27.81 | $40.77 | 32,100 | — | — |
| 2001-02-16 | $26.13 | $38.29 | 37,300 | — | — |
| 2001-02-15 | $27.50 | $40.31 | 45,700 | — | — |
| 2001-02-14 | $27.88 | $40.86 | 22,200 | — | — |
| 2001-02-13 | $27.94 | $40.95 | 27,600 | — | — |
| 2001-02-12 | $26.63 | $39.03 | 27,000 | — | — |
| 2001-02-09 | $26.19 | $38.39 | 41,000 | — | — |
| 2001-02-08 | $26.13 | $38.29 | 18,000 | — | — |
| 2001-02-07 | $25.56 | $37.47 | 78,900 | — | — |
| 2001-02-06 | $27.75 | $40.68 | 59,400 | — | — |
| 2001-02-05 | $25.38 | $37.19 | 11,000 | — | — |
| 2001-02-02 | $25.63 | $37.56 | 37,500 | — | — |
| 2001-02-01 | $26.25 | $38.48 | 26,300 | — | — |
| 2001-01-31 | $25.69 | $37.65 | 66,500 | — | — |
| 2001-01-30 | $25.56 | $37.47 | 65,400 | — | — |
| 2001-01-29 | $25.00 | $36.64 | 74,200 | — | — |
| 2001-01-26 | $24.88 | $36.46 | 55,500 | — | — |
| 2001-01-25 | $23.38 | $34.26 | 25,400 | — | — |
| 2001-01-24 | $24.63 | $36.10 | 92,800 | — | — |
| 2001-01-23 | $23.50 | $34.45 | 84,700 | — | — |
| 2001-01-22 | $23.56 | $34.54 | 41,400 | — | — |
| 2001-01-19 | $23.81 | $34.90 | 118,600 | — | — |
| 2001-01-18 | $24.38 | $35.73 | 22,800 | — | — |
| 2001-01-17 | $23.25 | $34.08 | 43,700 | — | — |
| 2001-01-16 | $25.00 | $36.64 | 42,500 | — | — |
| 2001-01-12 | $25.06 | $36.74 | 34,900 | — | — |
| 2001-01-11 | $24.75 | $36.28 | 21,100 | — | — |
| 2001-01-10 | $25.00 | $36.64 | 65,300 | — | — |
| 2001-01-09 | $23.83 | $34.93 | 53,000 | — | — |
| 2001-01-08 | $22.63 | $33.16 | 35,200 | — | — |
| 2001-01-05 | $21.06 | $30.87 | 32,300 | — | — |
| 2001-01-04 | $23.56 | $34.54 | 57,900 | — | — |
| 2001-01-03 | $23.44 | $34.35 | 73,800 | — | — |
| 2001-01-02 | $21.13 | $30.96 | 53,000 | — | — |