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
- 1992-10-23 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 | $23.32 | $23.90 | 104,400 | — | — |
| 2001-12-28 | $23.49 | $24.08 | 156,000 | — | — |
| 2001-12-27 | $23.40 | $23.99 | 93,600 | — | — |
| 2001-12-26 | $23.55 | $24.14 | 215,000 | — | — |
| 2001-12-24 | $23.46 | $24.05 | 51,800 | — | — |
| 2001-12-21 | $22.87 | $23.44 | 199,200 | — | — |
| 2001-12-20 | $22.74 | $23.31 | 113,200 | — | — |
| 2001-12-19 | $23.26 | $23.84 | 71,200 | — | — |
| 2001-12-18 | $23.74 | $24.33 | 208,600 | — | — |
| 2001-12-17 | $23.39 | $23.97 | 102,600 | — | — |
| 2001-12-14 | $22.93 | $23.51 | 80,800 | — | — |
| 2001-12-13 | $23.00 | $23.58 | 130,600 | — | — |
| 2001-12-12 | $23.12 | $23.70 | 348,000 | — | — |
| 2001-12-11 | $23.25 | $23.83 | 187,400 | — | — |
| 2001-12-10 | $22.87 | $23.44 | 55,800 | — | — |
| 2001-12-07 | $23.00 | $23.57 | 182,200 | — | — |
| 2001-12-06 | $23.31 | $23.89 | 119,000 | — | — |
| 2001-12-05 | $23.83 | $24.43 | 101,800 | — | — |
| 2001-12-04 | $22.95 | $23.52 | 51,000 | — | — |
| 2001-12-03 | $22.55 | $23.12 | 140,600 | — | — |
| 2001-11-30 | $22.35 | $22.91 | 163,800 | — | — |
| 2001-11-29 | $22.45 | $23.01 | 63,600 | — | — |
| 2001-11-28 | $22.11 | $22.66 | 68,400 | — | — |
| 2001-11-27 | $22.37 | $22.93 | 75,600 | — | — |
| 2001-11-26 | $22.43 | $23.00 | 53,600 | — | — |
| 2001-11-23 | $22.68 | $23.25 | 43,400 | — | — |
| 2001-11-21 | $22.30 | $22.86 | 108,800 | — | — |
| 2001-11-20 | $22.70 | $23.27 | 116,800 | — | — |
| 2001-11-19 | $22.72 | $23.29 | 111,600 | — | — |
| 2001-11-16 | $22.35 | $22.91 | 120,400 | — | — |
| 2001-11-15 | $22.50 | $23.06 | 104,200 | — | — |
| 2001-11-14 | $22.24 | $22.80 | 228,000 | — | — |
| 2001-11-13 | $22.56 | $23.13 | 139,600 | — | — |
| 2001-11-12 | $21.82 | $22.37 | 67,200 | — | — |
| 2001-11-09 | $21.67 | $22.21 | 35,400 | — | — |
| 2001-11-08 | $21.69 | $22.23 | 87,400 | — | — |
| 2001-11-07 | $21.58 | $22.12 | 173,400 | — | — |
| 2001-11-06 | $21.75 | $22.30 | 85,000 | — | — |
| 2001-11-05 | $21.46 | $22.00 | 109,000 | — | — |
| 2001-11-02 | $21.32 | $21.85 | 107,000 | — | — |
| 2001-11-01 | $20.58 | $21.10 | 173,400 | — | — |
| 2001-10-31 | $20.45 | $20.95 | 52,200 | — | — |
| 2001-10-30 | $20.45 | $20.94 | 64,600 | — | — |
| 2001-10-29 | $20.92 | $21.44 | 96,000 | — | — |
| 2001-10-26 | $20.75 | $21.26 | 120,200 | — | — |
| 2001-10-25 | $20.68 | $21.19 | 154,400 | — | — |
| 2001-10-24 | $20.53 | $21.03 | 99,200 | — | — |
| 2001-10-23 | $20.38 | $20.88 | 116,000 | — | — |
| 2001-10-22 | $20.48 | $20.98 | 289,200 | — | — |
| 2001-10-19 | $20.00 | $20.49 | 429,600 | — | — |
| 2001-10-18 | $19.00 | $19.46 | 99,800 | — | — |
| 2001-10-17 | $19.03 | $19.49 | 86,600 | — | — |
| 2001-10-16 | $18.90 | $19.36 | 168,800 | — | — |
| 2001-10-15 | $19.43 | $19.90 | 54,800 | — | — |
| 2001-10-12 | $19.57 | $20.04 | 69,000 | — | — |
| 2001-10-11 | $19.64 | $20.11 | 96,400 | — | — |
| 2001-10-10 | $19.12 | $19.59 | 104,600 | — | — |
| 2001-10-09 | $18.59 | $19.04 | 44,000 | — | — |
| 2001-10-08 | $18.45 | $18.90 | 60,200 | — | — |
| 2001-10-05 | $18.81 | $19.27 | 312,000 | — | — |
| 2001-10-04 | $18.25 | $18.70 | 272,600 | — | — |
| 2001-10-03 | $18.65 | $19.11 | 263,800 | — | — |
| 2001-10-02 | $18.64 | $19.09 | 223,400 | — | — |
| 2001-10-01 | $18.69 | $19.15 | 329,200 | — | — |
| 2001-09-28 | $18.87 | $19.33 | 189,000 | — | — |
| 2001-09-27 | $18.83 | $19.29 | 117,400 | — | — |
| 2001-09-26 | $18.18 | $18.63 | 101,800 | — | — |
| 2001-09-25 | $18.31 | $18.75 | 116,600 | — | — |
| 2001-09-24 | $18.32 | $18.76 | 227,800 | — | — |
| 2001-09-21 | $16.88 | $17.29 | 639,200 | — | — |
| 2001-09-20 | $17.65 | $18.08 | 143,200 | — | — |
| 2001-09-19 | $18.54 | $18.99 | 181,600 | — | — |
| 2001-09-18 | $19.37 | $19.84 | 202,200 | — | — |
| 2001-09-17 | $19.85 | $20.34 | 332,600 | — | — |
| 2001-09-10 | $21.12 | $21.63 | 96,200 | — | — |
| 2001-09-07 | $21.42 | $21.95 | 479,200 | — | — |
| 2001-09-06 | $22.03 | $22.57 | 120,600 | — | — |
| 2001-09-05 | $22.05 | $22.58 | 143,600 | — | — |
| 2001-09-04 | $21.75 | $22.29 | 96,600 | — | — |
| 2001-08-31 | $21.85 | $22.37 | 183,600 | — | — |
| 2001-08-30 | $21.78 | $22.29 | 47,000 | — | — |
| 2001-08-29 | $21.60 | $22.12 | 76,200 | — | — |
| 2001-08-28 | $22.00 | $22.52 | 98,800 | — | — |
| 2001-08-27 | $21.76 | $22.28 | 59,800 | — | — |
| 2001-08-24 | $22.23 | $22.76 | 58,000 | — | — |
| 2001-08-23 | $21.99 | $22.51 | 61,400 | — | — |
| 2001-08-22 | $22.00 | $22.52 | 87,800 | — | — |
| 2001-08-21 | $22.03 | $22.56 | 63,800 | — | — |
| 2001-08-20 | $21.98 | $22.50 | 51,000 | — | — |
| 2001-08-17 | $21.90 | $22.42 | 75,800 | — | — |
| 2001-08-16 | $21.65 | $22.16 | 143,800 | — | — |
| 2001-08-15 | $21.58 | $22.09 | 77,200 | — | — |
| 2001-08-14 | $21.90 | $22.42 | 111,600 | — | — |
| 2001-08-13 | $21.80 | $22.32 | 75,800 | — | — |
| 2001-08-10 | $22.16 | $22.68 | 87,800 | — | — |
| 2001-08-09 | $21.55 | $22.06 | 74,200 | — | — |
| 2001-08-08 | $21.83 | $22.35 | 810,000 | — | — |
| 2001-08-07 | $21.50 | $22.01 | 152,200 | — | — |
| 2001-08-06 | $21.81 | $22.33 | 126,600 | — | — |
| 2001-08-03 | $21.48 | $21.99 | 108,600 | — | — |
| 2001-08-02 | $21.41 | $21.92 | 71,400 | — | — |
| 2001-08-01 | $21.41 | $21.92 | 103,200 | — | — |
| 2001-07-31 | $21.24 | $21.74 | 162,600 | — | — |
| 2001-07-30 | $20.73 | $21.22 | 99,000 | — | — |
| 2001-07-27 | $20.70 | $21.19 | 177,000 | — | — |
| 2001-07-26 | $20.53 | $21.02 | 63,200 | — | — |
| 2001-07-25 | $20.60 | $21.09 | 71,200 | — | — |
| 2001-07-24 | $20.39 | $20.87 | 51,600 | — | — |
| 2001-07-23 | $20.72 | $21.21 | 41,200 | — | — |
| 2001-07-20 | $21.32 | $21.82 | 139,400 | — | — |
| 2001-07-19 | $21.48 | $21.99 | 170,200 | — | — |
| 2001-07-18 | $20.91 | $21.41 | 304,200 | — | — |
| 2001-07-17 | $21.42 | $21.93 | 83,400 | — | — |
| 2001-07-16 | $21.51 | $22.02 | 97,200 | — | — |
| 2001-07-13 | $21.63 | $22.15 | 174,800 | — | — |
| 2001-07-12 | $21.59 | $22.11 | 150,600 | — | — |
| 2001-07-11 | $21.42 | $21.94 | 134,400 | — | — |
| 2001-07-10 | $21.11 | $21.61 | 135,000 | — | — |
| 2001-07-09 | $21.14 | $21.64 | 77,000 | — | — |
| 2001-07-06 | $21.05 | $21.55 | 122,600 | — | — |
| 2001-07-05 | $21.32 | $21.82 | 116,000 | — | — |
| 2001-07-03 | $21.18 | $21.69 | 75,000 | — | — |
| 2001-07-02 | $21.28 | $21.78 | 112,400 | — | — |
| 2001-06-29 | $21.46 | $21.97 | 323,600 | — | — |
| 2001-06-28 | $21.18 | $21.69 | 161,000 | — | — |
| 2001-06-27 | $20.78 | $21.28 | 94,600 | — | — |
| 2001-06-26 | $20.21 | $20.69 | 212,000 | — | — |
| 2001-06-25 | $20.33 | $20.81 | 121,800 | — | — |
| 2001-06-22 | $20.53 | $21.01 | 81,400 | — | — |
| 2001-06-21 | $20.91 | $21.40 | 187,800 | — | — |
| 2001-06-20 | $20.99 | $21.49 | 229,400 | — | — |
| 2001-06-19 | $20.65 | $21.14 | 48,400 | — | — |
| 2001-06-18 | $20.64 | $21.13 | 56,200 | — | — |
| 2001-06-15 | $20.73 | $21.22 | 282,400 | — | — |
| 2001-06-14 | $20.57 | $21.06 | 196,600 | — | — |
| 2001-06-13 | $21.00 | $21.51 | 216,400 | — | — |
| 2001-06-12 | $21.21 | $21.72 | 275,000 | — | — |
| 2001-06-11 | $20.70 | $21.19 | 216,400 | — | — |
| 2001-06-08 | $20.25 | $20.73 | 113,600 | — | — |
| 2001-06-07 | $20.45 | $20.93 | 308,800 | — | — |
| 2001-06-06 | $20.23 | $20.71 | 473,000 | — | — |
| 2001-06-05 | $20.25 | $20.73 | 302,800 | — | — |
| 2001-06-04 | $20.25 | $20.73 | 180,600 | — | — |
| 2001-06-01 | $20.24 | $20.72 | 152,000 | — | — |
| 2001-05-31 | $20.20 | $20.68 | 225,200 | — | — |
| 2001-05-30 | $20.21 | $20.69 | 142,400 | — | — |
| 2001-05-29 | $20.34 | $20.83 | 106,200 | — | — |
| 2001-05-25 | $20.40 | $20.89 | 126,800 | — | — |
| 2001-05-24 | $20.37 | $20.86 | 331,000 | — | — |
| 2001-05-23 | $21.02 | $21.52 | 223,000 | — | — |
| 2001-05-22 | $21.14 | $21.63 | 303,000 | — | — |
| 2001-05-21 | $21.25 | $21.74 | 325,800 | — | — |
| 2001-05-18 | $20.90 | $21.39 | 110,400 | — | — |
| 2001-05-17 | $21.14 | $21.63 | 134,000 | — | — |
| 2001-05-16 | $21.25 | $21.74 | 282,600 | — | — |
| 2001-05-15 | $20.20 | $20.67 | 109,000 | — | — |
| 2001-05-14 | $20.15 | $20.62 | 140,600 | — | — |
| 2001-05-11 | $20.30 | $20.77 | 51,800 | — | — |
| 2001-05-10 | $20.30 | $20.77 | 105,200 | — | — |
| 2001-05-09 | $20.99 | $21.47 | 130,200 | — | — |
| 2001-05-08 | $20.57 | $21.04 | 258,200 | — | — |
| 2001-05-07 | $20.01 | $20.48 | 238,600 | — | — |
| 2001-05-04 | $19.08 | $19.52 | 164,400 | — | — |
| 2001-05-03 | $19.00 | $19.44 | 101,600 | — | — |
| 2001-05-02 | $19.24 | $19.68 | 145,200 | — | — |
| 2001-05-01 | $19.52 | $19.97 | 90,000 | — | — |
| 2001-04-30 | $19.17 | $19.62 | 198,400 | — | — |
| 2001-04-27 | $18.98 | $19.42 | 58,400 | — | — |
| 2001-04-26 | $18.98 | $19.42 | 78,200 | — | — |
| 2001-04-25 | $18.63 | $19.06 | 103,200 | — | — |
| 2001-04-24 | $18.23 | $18.65 | 124,000 | — | — |
| 2001-04-23 | $18.27 | $18.69 | 175,000 | — | — |
| 2001-04-20 | $18.00 | $18.42 | 213,800 | — | — |
| 2001-04-19 | $17.68 | $18.09 | 132,800 | — | — |
| 2001-04-18 | $17.76 | $18.17 | 190,200 | — | — |
| 2001-04-17 | $17.64 | $18.05 | 135,400 | — | — |
| 2001-04-16 | $17.41 | $17.81 | 104,400 | — | — |
| 2001-04-12 | $17.76 | $18.17 | 131,200 | — | — |
| 2001-04-11 | $17.56 | $17.97 | 161,400 | — | — |
| 2001-04-10 | $17.78 | $18.19 | 117,200 | — | — |
| 2001-04-09 | $17.38 | $17.78 | 169,600 | — | — |
| 2001-04-06 | $17.36 | $17.76 | 101,800 | — | — |
| 2001-04-05 | $17.67 | $18.09 | 145,800 | — | — |
| 2001-04-04 | $17.15 | $17.55 | 151,400 | — | — |
| 2001-04-03 | $17.25 | $17.65 | 149,600 | — | — |
| 2001-04-02 | $17.25 | $17.65 | 188,000 | — | — |
| 2001-03-30 | $17.48 | $17.88 | 181,400 | — | — |
| 2001-03-29 | $17.47 | $17.87 | 306,200 | — | — |
| 2001-03-28 | $17.66 | $18.07 | 109,200 | — | — |
| 2001-03-27 | $17.91 | $18.32 | 148,600 | — | — |
| 2001-03-26 | $17.36 | $17.76 | 145,200 | — | — |
| 2001-03-23 | $16.98 | $17.37 | 84,200 | — | — |
| 2001-03-22 | $16.70 | $17.09 | 224,000 | — | — |
| 2001-03-21 | $16.93 | $17.32 | 137,600 | — | — |
| 2001-03-20 | $17.67 | $18.09 | 200,400 | — | — |
| 2001-03-19 | $17.43 | $17.84 | 61,600 | — | — |
| 2001-03-16 | $17.17 | $17.57 | 176,800 | — | — |
| 2001-03-15 | $17.45 | $17.86 | 156,400 | — | — |
| 2001-03-14 | $17.85 | $18.26 | 217,200 | — | — |
| 2001-03-13 | $17.81 | $18.22 | 190,800 | — | — |
| 2001-03-12 | $18.00 | $18.41 | 221,400 | — | — |
| 2001-03-09 | $18.48 | $18.90 | 165,800 | — | — |
| 2001-03-08 | $18.70 | $19.13 | 229,800 | — | — |
| 2001-03-07 | $18.65 | $19.08 | 206,200 | — | — |
| 2001-03-06 | $18.80 | $19.24 | 86,000 | — | — |
| 2001-03-05 | $18.80 | $19.24 | 66,200 | — | — |
| 2001-03-02 | $18.50 | $18.92 | 144,800 | — | — |
| 2001-03-01 | $18.40 | $18.81 | 112,800 | — | — |
| 2001-02-28 | $18.91 | $19.33 | 192,600 | — | — |
| 2001-02-27 | $18.58 | $18.99 | 179,800 | — | — |
| 2001-02-26 | $18.58 | $18.99 | 121,800 | — | — |
| 2001-02-23 | $17.75 | $18.15 | 104,600 | — | — |
| 2001-02-22 | $18.20 | $18.61 | 145,800 | — | — |
| 2001-02-21 | $18.28 | $18.69 | 244,800 | — | — |
| 2001-02-20 | $18.45 | $18.87 | 53,200 | — | — |
| 2001-02-16 | $18.25 | $18.66 | 269,000 | — | — |
| 2001-02-15 | $18.70 | $19.12 | 149,400 | — | — |
| 2001-02-14 | $18.40 | $18.81 | 155,600 | — | — |
| 2001-02-13 | $18.68 | $19.11 | 256,000 | — | — |
| 2001-02-12 | $17.91 | $18.31 | 239,200 | — | — |
| 2001-02-09 | $17.56 | $17.96 | 125,600 | — | — |
| 2001-02-08 | $17.65 | $18.04 | 181,800 | — | — |
| 2001-02-07 | $17.72 | $18.12 | 97,400 | — | — |
| 2001-02-06 | $17.59 | $17.99 | 110,800 | — | — |
| 2001-02-05 | $17.67 | $18.07 | 150,400 | — | — |
| 2001-02-02 | $17.53 | $17.93 | 118,800 | — | — |
| 2001-02-01 | $17.62 | $18.01 | 80,600 | — | — |
| 2001-01-31 | $17.54 | $17.94 | 220,400 | — | — |
| 2001-01-30 | $17.63 | $18.02 | 182,000 | — | — |
| 2001-01-29 | $17.63 | $18.02 | 233,600 | — | — |
| 2001-01-26 | $17.72 | $18.12 | 232,600 | — | — |
| 2001-01-25 | $17.63 | $18.02 | 303,800 | — | — |
| 2001-01-24 | $17.34 | $17.73 | 209,400 | — | — |
| 2001-01-23 | $17.38 | $17.77 | 706,800 | — | — |
| 2001-01-22 | $17.06 | $17.45 | 116,000 | — | — |
| 2001-01-19 | $17.22 | $17.61 | 261,200 | — | — |
| 2001-01-18 | $17.19 | $17.58 | 187,400 | — | — |
| 2001-01-17 | $17.25 | $17.64 | 758,600 | — | — |
| 2001-01-16 | $16.94 | $17.32 | 132,600 | — | — |
| 2001-01-12 | $16.59 | $16.97 | 206,200 | — | — |
| 2001-01-11 | $16.84 | $17.22 | 777,400 | — | — |
| 2001-01-10 | $17.31 | $17.70 | 210,000 | — | — |
| 2001-01-09 | $16.81 | $17.19 | 281,800 | — | — |
| 2001-01-08 | $16.75 | $17.13 | 254,800 | — | — |
| 2001-01-05 | $16.72 | $17.10 | 332,600 | — | — |
| 2001-01-04 | $17.38 | $17.77 | 343,400 | — | — |
| 2001-01-03 | $16.78 | $17.16 | 215,600 | — | — |
| 2001-01-02 | $16.53 | $16.90 | 136,000 | — | — |