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
- 2000-06-29 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 | $22.73 | $23.85 | 3,402 | — | — |
| 2001-12-28 | $22.64 | $23.76 | 21,032 | — | — |
| 2001-12-27 | $22.90 | $24.03 | 11,753 | — | — |
| 2001-12-26 | $22.42 | $23.53 | 5,361 | — | — |
| 2001-12-24 | $21.99 | $23.08 | 3,402 | — | — |
| 2001-12-21 | $22.51 | $23.63 | 17,115 | — | — |
| 2001-12-20 | $22.11 | $23.21 | 20,208 | — | — |
| 2001-12-19 | $21.94 | $23.03 | 4,846 | — | — |
| 2001-12-18 | $22.36 | $23.46 | 44,127 | — | — |
| 2001-12-17 | $22.70 | $23.82 | 15,568 | — | — |
| 2001-12-14 | $22.21 | $23.31 | 8,042 | — | — |
| 2001-12-13 | $22.07 | $23.16 | 8,970 | — | — |
| 2001-12-12 | $22.35 | $23.45 | 26,084 | — | — |
| 2001-12-11 | $22.89 | $24.02 | 3,918 | — | — |
| 2001-12-10 | $22.60 | $23.72 | 7,217 | — | — |
| 2001-12-07 | $22.56 | $23.68 | 9,176 | — | — |
| 2001-12-06 | $23.05 | $24.19 | 31,961 | — | — |
| 2001-12-05 | $21.74 | $22.81 | 15,774 | — | — |
| 2001-12-04 | $21.44 | $22.50 | 7,320 | — | — |
| 2001-12-03 | $21.05 | $22.09 | 20,105 | — | — |
| 2001-11-30 | $21.32 | $22.37 | 8,764 | — | — |
| 2001-11-29 | $21.13 | $22.18 | 5,361 | — | — |
| 2001-11-28 | $21.29 | $22.34 | 23,404 | — | — |
| 2001-11-27 | $21.54 | $22.61 | 9,898 | — | — |
| 2001-11-26 | $21.76 | $22.83 | 5,361 | — | — |
| 2001-11-23 | $21.20 | $22.25 | 2,268 | — | — |
| 2001-11-21 | $22.02 | $23.11 | 6,701 | — | — |
| 2001-11-20 | $21.63 | $22.70 | 7,732 | — | — |
| 2001-11-19 | $21.92 | $23.01 | 7,836 | — | — |
| 2001-11-16 | $21.35 | $22.41 | 4,949 | — | — |
| 2001-11-15 | $21.93 | $23.02 | 97,017 | — | — |
| 2001-11-14 | $22.21 | $23.31 | 44,642 | — | — |
| 2001-11-13 | $22.60 | $23.72 | 221,562 | — | — |
| 2001-11-12 | $21.73 | $22.80 | 13,094 | — | — |
| 2001-11-09 | $22.88 | $24.01 | 8,351 | — | — |
| 2001-11-08 | $22.70 | $23.82 | 7,939 | — | — |
| 2001-11-07 | $21.77 | $22.85 | 5,361 | — | — |
| 2001-11-06 | $22.11 | $23.21 | 9,898 | — | — |
| 2001-11-05 | $22.13 | $23.23 | 5,980 | — | — |
| 2001-11-02 | $22.43 | $23.55 | 12,372 | — | — |
| 2001-11-01 | $20.80 | $21.83 | 5,464 | — | — |
| 2001-10-31 | $20.61 | $21.63 | 3,299 | — | — |
| 2001-10-30 | $20.44 | $21.45 | 6,495 | — | — |
| 2001-10-29 | $21.22 | $22.27 | 9,795 | — | — |
| 2001-10-26 | $21.19 | $22.24 | 22,063 | — | — |
| 2001-10-25 | $20.61 | $21.63 | 7,836 | — | — |
| 2001-10-24 | $21.05 | $22.09 | 4,227 | — | — |
| 2001-10-23 | $20.76 | $21.78 | 13,403 | — | — |
| 2001-10-22 | $20.37 | $21.38 | 4,124 | — | — |
| 2001-10-19 | $20.71 | $21.73 | 8,867 | — | — |
| 2001-10-18 | $20.85 | $21.89 | 6,083 | — | — |
| 2001-10-17 | $20.61 | $21.63 | 2,784 | — | — |
| 2001-10-16 | $20.47 | $21.48 | 6,908 | — | — |
| 2001-10-15 | $20.16 | $21.16 | 5,361 | — | — |
| 2001-10-12 | $20.61 | $21.63 | 7,217 | — | — |
| 2001-10-11 | $21.10 | $22.14 | 18,970 | — | — |
| 2001-10-10 | $21.24 | $22.29 | 15,465 | — | — |
| 2001-10-09 | $21.05 | $22.09 | 21,136 | — | — |
| 2001-10-08 | $21.05 | $22.09 | 21,445 | — | — |
| 2001-10-05 | $21.86 | $22.95 | 24,435 | — | — |
| 2001-10-04 | $20.89 | $21.93 | 31,445 | — | — |
| 2001-10-03 | $20.08 | $21.07 | 8,042 | — | — |
| 2001-10-02 | $19.84 | $20.82 | 22,785 | — | — |
| 2001-10-01 | $19.57 | $20.54 | 9,588 | — | — |
| 2001-09-28 | $20.00 | $20.99 | 5,258 | — | — |
| 2001-09-27 | $18.57 | $19.49 | 7,011 | — | — |
| 2001-09-26 | $17.83 | $18.71 | 13,712 | — | — |
| 2001-09-25 | $18.82 | $19.75 | 5,361 | — | — |
| 2001-09-24 | $18.04 | $18.93 | 4,949 | — | — |
| 2001-09-21 | $16.54 | $17.36 | 22,991 | — | — |
| 2001-09-20 | $16.54 | $17.36 | 13,403 | — | — |
| 2001-09-19 | $18.72 | $19.65 | 13,403 | — | — |
| 2001-09-18 | $19.56 | $20.25 | 5,155 | — | — |
| 2001-09-17 | $20.11 | $20.81 | 18,352 | — | — |
| 2001-09-10 | $21.61 | $22.37 | 4,743 | — | — |
| 2001-09-07 | $22.12 | $22.90 | 4,949 | — | — |
| 2001-09-06 | $22.70 | $23.50 | 24,435 | — | — |
| 2001-09-05 | $23.93 | $24.77 | 11,856 | — | — |
| 2001-09-04 | $23.79 | $24.63 | 6,495 | — | — |
| 2001-08-31 | $24.39 | $25.25 | 7,939 | — | — |
| 2001-08-30 | $24.54 | $25.40 | 4,330 | — | — |
| 2001-08-29 | $24.93 | $25.81 | 2,371 | — | — |
| 2001-08-28 | $24.77 | $25.64 | 12,063 | — | — |
| 2001-08-27 | $24.59 | $25.45 | 24,950 | — | — |
| 2001-08-24 | $24.65 | $25.51 | 3,608 | — | — |
| 2001-08-23 | $24.51 | $25.37 | 2,578 | — | — |
| 2001-08-22 | $24.39 | $25.25 | 7,217 | — | — |
| 2001-08-21 | $23.98 | $24.82 | 8,764 | — | — |
| 2001-08-20 | $23.91 | $24.75 | 10,826 | — | — |
| 2001-08-17 | $23.96 | $24.80 | 6,392 | — | — |
| 2001-08-16 | $24.15 | $25.00 | 5,774 | — | — |
| 2001-08-15 | $24.28 | $25.13 | 2,062 | — | — |
| 2001-08-14 | $24.28 | $25.13 | 1,443 | — | — |
| 2001-08-13 | $24.25 | $25.10 | 7,732 | — | — |
| 2001-08-10 | $24.40 | $25.26 | 5,567 | — | — |
| 2001-08-09 | $23.92 | $24.76 | 1,031 | — | — |
| 2001-08-08 | $23.95 | $24.79 | 6,083 | — | — |
| 2001-08-07 | $24.25 | $25.10 | 4,124 | — | — |
| 2001-08-06 | $24.54 | $25.40 | 3,402 | — | — |
| 2001-08-03 | $24.72 | $25.59 | 3,299 | — | — |
| 2001-08-02 | $24.65 | $25.51 | 4,330 | — | — |
| 2001-08-01 | $24.63 | $25.49 | 15,774 | — | — |
| 2001-07-31 | $23.76 | $24.60 | 21,445 | — | — |
| 2001-07-30 | $23.76 | $24.60 | 9,691 | — | — |
| 2001-07-27 | $23.59 | $24.42 | 6,495 | — | — |
| 2001-07-26 | $23.17 | $23.99 | 8,764 | — | — |
| 2001-07-25 | $22.60 | $23.40 | 4,536 | — | — |
| 2001-07-24 | $22.64 | $23.44 | 1,856 | — | — |
| 2001-07-23 | $22.79 | $23.60 | 2,062 | — | — |
| 2001-07-20 | $22.94 | $23.75 | 3,712 | — | — |
| 2001-07-19 | $22.58 | $23.38 | 1,237 | — | — |
| 2001-07-18 | $22.57 | $23.37 | 1,650 | — | — |
| 2001-07-17 | $22.63 | $23.43 | 2,681 | — | — |
| 2001-07-16 | $22.84 | $23.65 | 1,959 | — | — |
| 2001-07-13 | $23.13 | $23.95 | 6,392 | — | — |
| 2001-07-12 | $22.74 | $23.55 | 1,753 | — | — |
| 2001-07-11 | $22.99 | $23.80 | 12,475 | — | — |
| 2001-07-10 | $23.06 | $23.88 | 2,371 | — | — |
| 2001-07-09 | $23.08 | $23.90 | 27,837 | — | — |
| 2001-07-06 | $23.08 | $23.90 | 4,227 | — | — |
| 2001-07-05 | $23.10 | $23.92 | 1,856 | — | — |
| 2001-07-03 | $23.26 | $24.08 | 5,464 | — | — |
| 2001-07-02 | $23.95 | $24.79 | 1,856 | — | — |
| 2001-06-29 | $23.46 | $24.29 | 2,681 | — | — |
| 2001-06-28 | $23.28 | $24.10 | 5,052 | — | — |
| 2001-06-27 | $23.15 | $23.97 | 4,640 | — | — |
| 2001-06-26 | $22.60 | $23.40 | 3,299 | — | — |
| 2001-06-25 | $22.99 | $23.80 | 5,052 | — | — |
| 2001-06-22 | $23.36 | $24.18 | 1,856 | — | — |
| 2001-06-21 | $23.62 | $24.45 | 5,774 | — | — |
| 2001-06-20 | $23.14 | $23.96 | 9,795 | — | — |
| 2001-06-19 | $22.55 | $23.35 | 4,330 | — | — |
| 2001-06-18 | $22.74 | $23.55 | 6,805 | — | — |
| 2001-06-15 | $22.80 | $23.61 | 7,732 | — | — |
| 2001-06-14 | $22.21 | $22.99 | 6,908 | — | — |
| 2001-06-13 | $22.16 | $22.94 | 15,671 | — | — |
| 2001-06-12 | $21.68 | $22.44 | 4,433 | — | — |
| 2001-06-11 | $21.76 | $22.52 | 2,371 | — | — |
| 2001-06-08 | $21.82 | $22.59 | 10,826 | — | — |
| 2001-06-07 | $21.53 | $22.29 | 16,702 | — | — |
| 2001-06-06 | $21.82 | $22.59 | 10,826 | — | — |
| 2001-06-05 | $21.99 | $22.76 | 2,165 | — | — |
| 2001-06-04 | $22.08 | $22.85 | 2,165 | — | — |
| 2001-06-01 | $21.95 | $22.72 | 11,135 | — | — |
| 2001-05-31 | $22.16 | $22.94 | 3,196 | — | — |
| 2001-05-30 | $22.22 | $23.00 | 1,546 | — | — |
| 2001-05-29 | $22.31 | $23.09 | 1,856 | — | — |
| 2001-05-25 | $22.55 | $23.35 | 8,248 | — | — |
| 2001-05-24 | $22.13 | $22.91 | 7,320 | — | — |
| 2001-05-23 | $21.82 | $22.59 | 18,558 | — | — |
| 2001-05-22 | $22.41 | $23.19 | 31,239 | — | — |
| 2001-05-21 | $22.80 | $23.61 | 13,300 | — | — |
| 2001-05-18 | $22.70 | $23.50 | 2,681 | — | — |
| 2001-05-17 | $22.70 | $23.50 | 928 | — | — |
| 2001-05-16 | $22.60 | $23.40 | 10,413 | — | — |
| 2001-05-15 | $22.76 | $23.57 | 3,918 | — | — |
| 2001-05-14 | $23.46 | $24.29 | 6,908 | — | — |
| 2001-05-11 | $23.71 | $24.55 | 43,611 | — | — |
| 2001-05-10 | $23.44 | $24.27 | 7,320 | — | — |
| 2001-05-09 | $22.99 | $23.80 | 34,848 | — | — |
| 2001-05-08 | $23.57 | $24.40 | 25,878 | — | — |
| 2001-05-07 | $23.33 | $24.15 | 3,505 | — | — |
| 2001-05-04 | $23.67 | $24.50 | 21,754 | — | — |
| 2001-05-03 | $23.28 | $24.10 | 12,269 | — | — |
| 2001-05-02 | $23.49 | $24.32 | 42,993 | — | — |
| 2001-05-01 | $22.74 | $23.55 | 5,774 | — | — |
| 2001-04-30 | $22.70 | $23.50 | 21,136 | — | — |
| 2001-04-27 | $22.41 | $23.19 | 1,443 | — | — |
| 2001-04-26 | $22.55 | $23.35 | 19,074 | — | — |
| 2001-04-25 | $22.50 | $23.29 | 71,861 | — | — |
| 2001-04-24 | $22.31 | $23.09 | 99,904 | — | — |
| 2001-04-23 | $22.02 | $22.79 | 24,125 | — | — |
| 2001-04-20 | $22.02 | $22.79 | 10,826 | — | — |
| 2001-04-19 | $21.38 | $22.13 | 2,371 | — | — |
| 2001-04-18 | $21.68 | $22.44 | 17,012 | — | — |
| 2001-04-17 | $21.39 | $22.14 | 18,661 | — | — |
| 2001-04-16 | $21.34 | $22.09 | 1,340 | — | — |
| 2001-04-12 | $21.43 | $22.18 | 10,929 | — | — |
| 2001-04-11 | $22.11 | $22.89 | 247,234 | — | — |
| 2001-04-10 | $21.67 | $22.43 | 24,332 | — | — |
| 2001-04-09 | $22.18 | $22.96 | 8,970 | — | — |
| 2001-04-06 | $21.97 | $22.74 | 18,558 | — | — |
| 2001-04-05 | $21.97 | $22.74 | 154,444 | — | — |
| 2001-04-04 | $22.41 | $23.19 | 1,006,256 | — | — |
| 2001-04-03 | $20.38 | $21.10 | 84,336 | — | — |
| 2001-04-02 | $20.56 | $21.29 | 379,614 | — | — |
| 2001-03-30 | $21.00 | $21.74 | 32,683 | — | — |
| 2001-03-29 | $20.50 | $21.23 | 189,395 | — | — |
| 2001-03-28 | $20.71 | $21.44 | 131,865 | — | — |
| 2001-03-27 | $21.37 | $21.60 | 161,455 | — | — |
| 2001-03-26 | $20.59 | $20.81 | 291,876 | — | — |
| 2001-03-23 | $19.99 | $20.20 | 203,416 | — | — |
| 2001-03-22 | $19.64 | $19.85 | 268,060 | — | — |
| 2001-03-21 | $20.53 | $20.75 | 271,875 | — | — |
| 2001-03-20 | $20.86 | $21.09 | 402,605 | — | — |
| 2001-03-19 | $21.63 | $21.86 | 377,346 | — | — |
| 2001-03-16 | $21.51 | $21.74 | 86,707 | — | — |
| 2001-03-15 | $21.87 | $22.11 | 61,035 | — | — |
| 2001-03-14 | $21.39 | $21.62 | 114,235 | — | — |
| 2001-03-13 | $21.84 | $22.08 | 261,049 | — | — |
| 2001-03-12 | $21.55 | $21.78 | 217,232 | — | — |
| 2001-03-09 | $25.51 | $25.78 | 4,949 | — | — |
| 2001-03-08 | $25.61 | $25.88 | 6,289 | — | — |
| 2001-03-07 | $25.80 | $26.08 | 11,650 | — | — |
| 2001-03-06 | $26.33 | $26.62 | 3,402 | — | — |
| 2001-03-05 | $26.38 | $26.66 | 6,598 | — | — |
| 2001-03-02 | $26.67 | $26.96 | 5,567 | — | — |
| 2001-03-01 | $26.43 | $26.71 | 13,403 | — | — |
| 2001-02-28 | $26.19 | $26.47 | 12,475 | — | — |
| 2001-02-27 | $25.80 | $26.08 | 13,197 | — | — |
| 2001-02-26 | $26.19 | $26.47 | 17,527 | — | — |
| 2001-02-23 | $27.16 | $27.45 | 7,114 | — | — |
| 2001-02-22 | $26.85 | $27.13 | 12,372 | — | — |
| 2001-02-21 | $26.48 | $26.76 | 5,980 | — | — |
| 2001-02-20 | $26.96 | $27.25 | 15,877 | — | — |
| 2001-02-16 | $28.76 | $29.07 | 4,227 | — | — |
| 2001-02-15 | $28.61 | $28.92 | 10,722 | — | — |
| 2001-02-14 | $29.29 | $29.61 | 50,003 | — | — |
| 2001-02-13 | $28.13 | $28.43 | 8,042 | — | — |
| 2001-02-12 | $28.13 | $28.43 | 1,959 | — | — |
| 2001-02-09 | $28.61 | $28.92 | 3,196 | — | — |
| 2001-02-08 | $28.52 | $28.82 | 10,104 | — | — |
| 2001-02-07 | $28.86 | $29.16 | 6,701 | — | — |
| 2001-02-06 | $29.24 | $29.56 | 3,402 | — | — |
| 2001-02-05 | $29.53 | $29.85 | 16,805 | — | — |
| 2001-02-02 | $29.52 | $29.84 | 13,609 | — | — |
| 2001-02-01 | $29.83 | $30.14 | 5,052 | — | — |
| 2001-01-31 | $29.10 | $29.41 | 9,485 | — | — |
| 2001-01-30 | $29.83 | $30.14 | 9,691 | — | — |
| 2001-01-29 | $29.58 | $29.90 | 10,207 | — | — |
| 2001-01-26 | $28.37 | $28.67 | 7,836 | — | — |
| 2001-01-25 | $27.95 | $28.24 | 4,227 | — | — |
| 2001-01-24 | $28.37 | $28.67 | 20,826 | — | — |
| 2001-01-23 | $28.25 | $28.55 | 7,526 | — | — |
| 2001-01-22 | $27.76 | $28.06 | 4,536 | — | — |
| 2001-01-19 | $27.95 | $28.24 | 13,403 | — | — |
| 2001-01-18 | $29.64 | $29.96 | 12,991 | — | — |
| 2001-01-17 | $28.37 | $28.67 | 6,392 | — | — |
| 2001-01-16 | $28.61 | $28.92 | 9,279 | — | — |
| 2001-01-12 | $28.61 | $28.92 | 17,012 | — | — |
| 2001-01-11 | $29.76 | $30.08 | 8,764 | — | — |
| 2001-01-10 | $30.31 | $30.63 | 5,670 | — | — |
| 2001-01-09 | $30.86 | $31.19 | 22,991 | — | — |
| 2001-01-08 | $31.10 | $31.43 | 11,135 | — | — |
| 2001-01-05 | $30.92 | $31.25 | 42,890 | — | — |
| 2001-01-04 | $31.40 | $31.74 | 16,290 | — | — |
| 2001-01-03 | $31.70 | $32.04 | 7,320 | — | — |
| 2001-01-02 | $31.40 | $31.74 | 5,670 | — | — |