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
- 1980-01-02 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 | $22.15 | $49.06 | 278,300 | — | — |
| 2001-12-28 | $22.05 | $48.84 | 363,200 | — | — |
| 2001-12-27 | $22.32 | $49.44 | 203,200 | — | — |
| 2001-12-26 | $22.36 | $49.53 | 244,400 | — | — |
| 2001-12-24 | $22.30 | $49.40 | 101,700 | — | — |
| 2001-12-21 | $22.27 | $49.33 | 426,800 | — | — |
| 2001-12-20 | $21.88 | $48.47 | 270,000 | — | — |
| 2001-12-19 | $21.91 | $48.53 | 407,300 | — | — |
| 2001-12-18 | $21.94 | $48.60 | 416,000 | — | — |
| 2001-12-17 | $21.51 | $47.65 | 669,000 | — | — |
| 2001-12-14 | $20.43 | $45.25 | 377,200 | — | — |
| 2001-12-13 | $19.88 | $44.04 | 422,000 | — | — |
| 2001-12-12 | $20.66 | $45.76 | 235,400 | — | — |
| 2001-12-11 | $20.93 | $46.36 | 174,600 | — | — |
| 2001-12-10 | $21.05 | $46.63 | 98,400 | — | — |
| 2001-12-07 | $21.32 | $47.22 | 271,400 | — | — |
| 2001-12-06 | $21.62 | $47.89 | 317,700 | — | — |
| 2001-12-05 | $21.37 | $47.34 | 434,500 | — | — |
| 2001-12-04 | $21.08 | $46.69 | 393,800 | — | — |
| 2001-12-03 | $21.05 | $46.63 | 477,400 | — | — |
| 2001-11-30 | $20.50 | $45.41 | 213,400 | — | — |
| 2001-11-29 | $20.08 | $44.48 | 171,100 | — | — |
| 2001-11-28 | $19.93 | $44.15 | 155,500 | — | — |
| 2001-11-27 | $20.00 | $44.30 | 246,600 | — | — |
| 2001-11-26 | $20.02 | $44.35 | 232,500 | — | — |
| 2001-11-23 | $20.42 | $45.23 | 61,600 | — | — |
| 2001-11-21 | $20.17 | $44.68 | 227,900 | — | — |
| 2001-11-20 | $20.25 | $44.85 | 199,500 | — | — |
| 2001-11-19 | $20.53 | $45.47 | 352,900 | — | — |
| 2001-11-16 | $20.30 | $44.97 | 749,700 | — | — |
| 2001-11-15 | $19.88 | $44.04 | 258,800 | — | — |
| 2001-11-14 | $19.62 | $43.46 | 272,900 | — | — |
| 2001-11-13 | $19.35 | $42.53 | 500,500 | — | — |
| 2001-11-12 | $18.78 | $41.28 | 314,100 | — | — |
| 2001-11-09 | $19.03 | $41.83 | 152,300 | — | — |
| 2001-11-08 | $19.50 | $42.86 | 294,300 | — | — |
| 2001-11-07 | $19.54 | $42.95 | 216,500 | — | — |
| 2001-11-06 | $19.31 | $42.44 | 291,100 | — | — |
| 2001-11-05 | $19.43 | $42.70 | 237,400 | — | — |
| 2001-11-02 | $19.19 | $42.18 | 206,000 | — | — |
| 2001-11-01 | $19.25 | $42.31 | 412,600 | — | — |
| 2001-10-31 | $18.70 | $41.10 | 347,900 | — | — |
| 2001-10-30 | $18.94 | $41.63 | 253,400 | — | — |
| 2001-10-29 | $19.25 | $42.31 | 233,300 | — | — |
| 2001-10-26 | $19.70 | $43.30 | 132,900 | — | — |
| 2001-10-25 | $19.74 | $43.39 | 497,200 | — | — |
| 2001-10-24 | $19.40 | $42.64 | 481,500 | — | — |
| 2001-10-23 | $19.78 | $43.47 | 504,100 | — | — |
| 2001-10-22 | $19.49 | $42.84 | 263,800 | — | — |
| 2001-10-19 | $19.90 | $43.74 | 435,700 | — | — |
| 2001-10-18 | $19.52 | $42.90 | 237,600 | — | — |
| 2001-10-17 | $19.75 | $43.41 | 263,900 | — | — |
| 2001-10-16 | $20.45 | $44.95 | 216,700 | — | — |
| 2001-10-15 | $20.26 | $44.53 | 171,700 | — | — |
| 2001-10-12 | $19.98 | $43.91 | 257,400 | — | — |
| 2001-10-11 | $20.44 | $44.92 | 367,400 | — | — |
| 2001-10-10 | $20.20 | $44.40 | 362,100 | — | — |
| 2001-10-09 | $19.42 | $42.68 | 270,800 | — | — |
| 2001-10-08 | $19.54 | $42.95 | 248,000 | — | — |
| 2001-10-05 | $20.28 | $44.57 | 261,200 | — | — |
| 2001-10-04 | $20.04 | $44.05 | 355,400 | — | — |
| 2001-10-03 | $19.63 | $43.14 | 481,400 | — | — |
| 2001-10-02 | $19.59 | $43.06 | 387,700 | — | — |
| 2001-10-01 | $19.74 | $43.39 | 423,000 | — | — |
| 2001-09-28 | $19.99 | $43.94 | 406,400 | — | — |
| 2001-09-27 | $19.08 | $41.94 | 605,000 | — | — |
| 2001-09-26 | $18.15 | $39.89 | 623,400 | — | — |
| 2001-09-25 | $18.51 | $40.68 | 419,900 | — | — |
| 2001-09-24 | $18.44 | $40.53 | 764,700 | — | — |
| 2001-09-21 | $17.70 | $38.90 | 866,800 | — | — |
| 2001-09-20 | $18.45 | $40.55 | 501,000 | — | — |
| 2001-09-19 | $19.68 | $43.25 | 534,500 | — | — |
| 2001-09-18 | $19.94 | $43.83 | 284,300 | — | — |
| 2001-09-17 | $19.58 | $43.03 | 558,100 | — | — |
| 2001-09-10 | $20.97 | $46.09 | 777,800 | — | — |
| 2001-09-07 | $22.16 | $48.70 | 763,300 | — | — |
| 2001-09-06 | $23.00 | $50.55 | 778,000 | — | — |
| 2001-09-05 | $22.70 | $49.89 | 560,000 | — | — |
| 2001-09-04 | $22.40 | $49.23 | 589,500 | — | — |
| 2001-08-31 | $22.59 | $49.65 | 759,300 | — | — |
| 2001-08-30 | $22.25 | $48.90 | 367,200 | — | — |
| 2001-08-29 | $22.22 | $48.84 | 685,900 | — | — |
| 2001-08-28 | $22.06 | $48.16 | 318,700 | — | — |
| 2001-08-27 | $22.04 | $48.11 | 597,000 | — | — |
| 2001-08-24 | $22.02 | $48.07 | 463,600 | — | — |
| 2001-08-23 | $21.39 | $46.69 | 551,700 | — | — |
| 2001-08-22 | $21.05 | $45.95 | 238,500 | — | — |
| 2001-08-21 | $20.90 | $45.62 | 424,200 | — | — |
| 2001-08-20 | $20.99 | $45.82 | 483,600 | — | — |
| 2001-08-17 | $21.25 | $46.39 | 1,087,900 | — | — |
| 2001-08-16 | $21.10 | $46.06 | 1,376,000 | — | — |
| 2001-08-15 | $19.90 | $43.44 | 475,200 | — | — |
| 2001-08-14 | $19.56 | $42.70 | 977,000 | — | — |
| 2001-08-13 | $19.45 | $42.46 | 402,700 | — | — |
| 2001-08-10 | $19.30 | $42.13 | 157,000 | — | — |
| 2001-08-09 | $18.87 | $41.19 | 343,400 | — | — |
| 2001-08-08 | $19.16 | $41.82 | 295,200 | — | — |
| 2001-08-07 | $19.10 | $41.69 | 433,700 | — | — |
| 2001-08-06 | $19.47 | $42.50 | 576,500 | — | — |
| 2001-08-03 | $19.44 | $42.44 | 254,600 | — | — |
| 2001-08-02 | $19.37 | $42.28 | 245,800 | — | — |
| 2001-08-01 | $18.88 | $41.21 | 286,700 | — | — |
| 2001-07-31 | $19.00 | $41.48 | 475,900 | — | — |
| 2001-07-30 | $19.22 | $41.96 | 456,900 | — | — |
| 2001-07-27 | $18.96 | $41.39 | 501,100 | — | — |
| 2001-07-26 | $19.46 | $42.48 | 332,600 | — | — |
| 2001-07-25 | $19.44 | $42.44 | 879,500 | — | — |
| 2001-07-24 | $19.50 | $42.57 | 442,500 | — | — |
| 2001-07-23 | $19.40 | $42.35 | 276,200 | — | — |
| 2001-07-20 | $19.43 | $42.41 | 315,000 | — | — |
| 2001-07-19 | $19.60 | $42.79 | 497,100 | — | — |
| 2001-07-18 | $19.23 | $41.98 | 444,800 | — | — |
| 2001-07-17 | $19.01 | $41.50 | 688,400 | — | — |
| 2001-07-16 | $18.92 | $41.30 | 425,000 | — | — |
| 2001-07-13 | $18.69 | $40.80 | 218,500 | — | — |
| 2001-07-12 | $18.72 | $40.86 | 320,600 | — | — |
| 2001-07-11 | $18.49 | $40.36 | 225,400 | — | — |
| 2001-07-10 | $18.56 | $40.52 | 265,800 | — | — |
| 2001-07-09 | $18.84 | $41.13 | 286,300 | — | — |
| 2001-07-06 | $19.01 | $41.50 | 169,400 | — | — |
| 2001-07-05 | $19.21 | $41.93 | 407,300 | — | — |
| 2001-07-03 | $19.30 | $42.13 | 302,000 | — | — |
| 2001-07-02 | $19.33 | $42.20 | 461,900 | — | — |
| 2001-06-29 | $19.60 | $42.79 | 468,100 | — | — |
| 2001-06-28 | $19.55 | $42.68 | 342,700 | — | — |
| 2001-06-27 | $19.54 | $42.65 | 729,100 | — | — |
| 2001-06-26 | $19.10 | $41.69 | 532,000 | — | — |
| 2001-06-25 | $19.04 | $41.56 | 274,000 | — | — |
| 2001-06-22 | $18.92 | $41.30 | 529,100 | — | — |
| 2001-06-21 | $19.11 | $41.72 | 227,400 | — | — |
| 2001-06-20 | $19.20 | $41.91 | 241,100 | — | — |
| 2001-06-19 | $18.98 | $41.43 | 298,100 | — | — |
| 2001-06-18 | $19.51 | $42.59 | 312,200 | — | — |
| 2001-06-15 | $19.56 | $42.70 | 557,400 | — | — |
| 2001-06-14 | $19.63 | $42.85 | 641,200 | — | — |
| 2001-06-13 | $20.26 | $44.23 | 380,100 | — | — |
| 2001-06-12 | $20.67 | $45.12 | 487,200 | — | — |
| 2001-06-11 | $20.86 | $45.54 | 367,600 | — | — |
| 2001-06-08 | $21.42 | $46.76 | 64,100 | — | — |
| 2001-06-07 | $21.51 | $46.95 | 292,800 | — | — |
| 2001-06-06 | $21.82 | $47.63 | 314,500 | — | — |
| 2001-06-05 | $22.05 | $48.13 | 399,200 | — | — |
| 2001-06-04 | $22.00 | $48.02 | 190,900 | — | — |
| 2001-06-01 | $21.94 | $47.89 | 158,100 | — | — |
| 2001-05-31 | $21.94 | $47.89 | 215,400 | — | — |
| 2001-05-30 | $21.61 | $47.17 | 323,800 | — | — |
| 2001-05-29 | $21.74 | $47.46 | 444,500 | — | — |
| 2001-05-25 | $22.26 | $48.59 | 98,800 | — | — |
| 2001-05-24 | $22.28 | $48.64 | 259,400 | — | — |
| 2001-05-23 | $22.40 | $48.90 | 411,300 | — | — |
| 2001-05-22 | $22.89 | $49.64 | 294,400 | — | — |
| 2001-05-21 | $23.19 | $50.29 | 337,300 | — | — |
| 2001-05-18 | $22.64 | $49.10 | 336,500 | — | — |
| 2001-05-17 | $22.42 | $48.62 | 250,400 | — | — |
| 2001-05-16 | $22.37 | $48.51 | 349,600 | — | — |
| 2001-05-15 | $21.85 | $47.38 | 226,000 | — | — |
| 2001-05-14 | $21.62 | $46.89 | 147,000 | — | — |
| 2001-05-11 | $21.87 | $47.43 | 485,700 | — | — |
| 2001-05-10 | $21.32 | $46.23 | 292,000 | — | — |
| 2001-05-09 | $20.97 | $45.48 | 338,600 | — | — |
| 2001-05-08 | $20.93 | $45.39 | 254,600 | — | — |
| 2001-05-07 | $20.58 | $44.63 | 197,300 | — | — |
| 2001-05-04 | $20.54 | $44.54 | 199,900 | — | — |
| 2001-05-03 | $20.26 | $43.94 | 251,900 | — | — |
| 2001-05-02 | $20.30 | $44.02 | 269,500 | — | — |
| 2001-05-01 | $19.96 | $43.29 | 396,900 | — | — |
| 2001-04-30 | $19.81 | $42.96 | 120,800 | — | — |
| 2001-04-27 | $19.89 | $43.13 | 157,900 | — | — |
| 2001-04-26 | $19.56 | $42.42 | 549,800 | — | — |
| 2001-04-25 | $19.79 | $42.92 | 203,000 | — | — |
| 2001-04-24 | $19.70 | $42.72 | 425,900 | — | — |
| 2001-04-23 | $19.31 | $41.88 | 384,100 | — | — |
| 2001-04-20 | $19.16 | $41.55 | 392,000 | — | — |
| 2001-04-19 | $19.38 | $42.03 | 574,600 | — | — |
| 2001-04-18 | $18.60 | $40.34 | 1,646,900 | — | — |
| 2001-04-17 | $17.90 | $38.82 | 398,900 | — | — |
| 2001-04-16 | $17.87 | $38.75 | 290,500 | — | — |
| 2001-04-12 | $17.80 | $38.60 | 389,400 | — | — |
| 2001-04-11 | $18.00 | $39.04 | 521,100 | — | — |
| 2001-04-10 | $18.03 | $39.10 | 503,300 | — | — |
| 2001-04-09 | $18.21 | $39.49 | 265,400 | — | — |
| 2001-04-06 | $17.62 | $38.21 | 299,000 | — | — |
| 2001-04-05 | $18.10 | $39.25 | 531,800 | — | — |
| 2001-04-04 | $17.74 | $38.47 | 236,900 | — | — |
| 2001-04-03 | $17.56 | $38.08 | 398,200 | — | — |
| 2001-04-02 | $18.03 | $39.10 | 480,200 | — | — |
| 2001-03-30 | $17.99 | $39.01 | 1,056,100 | — | — |
| 2001-03-29 | $18.60 | $40.34 | 510,100 | — | — |
| 2001-03-28 | $18.85 | $40.88 | 295,700 | — | — |
| 2001-03-27 | $19.25 | $41.75 | 460,200 | — | — |
| 2001-03-26 | $19.20 | $41.64 | 271,400 | — | — |
| 2001-03-23 | $18.90 | $40.99 | 284,400 | — | — |
| 2001-03-22 | $18.66 | $40.47 | 935,400 | — | — |
| 2001-03-21 | $19.44 | $42.16 | 216,200 | — | — |
| 2001-03-20 | $19.56 | $42.42 | 1,136,300 | — | — |
| 2001-03-19 | $20.56 | $44.59 | 334,600 | — | — |
| 2001-03-16 | $19.92 | $43.20 | 578,700 | — | — |
| 2001-03-15 | $20.66 | $44.80 | 537,000 | — | — |
| 2001-03-14 | $20.31 | $44.04 | 347,400 | — | — |
| 2001-03-13 | $20.62 | $44.72 | 507,600 | — | — |
| 2001-03-12 | $21.51 | $46.65 | 395,800 | — | — |
| 2001-03-09 | $21.99 | $47.69 | 505,600 | — | — |
| 2001-03-08 | $21.96 | $47.62 | 707,900 | — | — |
| 2001-03-07 | $21.50 | $46.63 | 449,500 | — | — |
| 2001-03-06 | $21.03 | $45.61 | 213,000 | — | — |
| 2001-03-05 | $20.78 | $45.06 | 203,500 | — | — |
| 2001-03-02 | $20.68 | $44.85 | 273,300 | — | — |
| 2001-03-01 | $20.59 | $44.65 | 295,800 | — | — |
| 2001-02-28 | $20.52 | $44.50 | 660,100 | — | — |
| 2001-02-27 | $20.57 | $44.28 | 259,900 | — | — |
| 2001-02-26 | $20.44 | $44.00 | 492,500 | — | — |
| 2001-02-23 | $19.79 | $42.60 | 303,800 | — | — |
| 2001-02-22 | $19.47 | $41.92 | 312,300 | — | — |
| 2001-02-21 | $19.54 | $42.07 | 316,100 | — | — |
| 2001-02-20 | $19.12 | $41.16 | 206,000 | — | — |
| 2001-02-16 | $19.12 | $41.16 | 337,100 | — | — |
| 2001-02-15 | $19.59 | $42.17 | 148,100 | — | — |
| 2001-02-14 | $19.40 | $41.76 | 589,500 | — | — |
| 2001-02-13 | $19.80 | $42.63 | 220,400 | — | — |
| 2001-02-12 | $19.54 | $42.07 | 470,300 | — | — |
| 2001-02-09 | $19.03 | $40.97 | 523,100 | — | — |
| 2001-02-08 | $19.46 | $41.89 | 233,500 | — | — |
| 2001-02-07 | $19.53 | $42.04 | 263,700 | — | — |
| 2001-02-06 | $19.25 | $41.44 | 751,400 | — | — |
| 2001-02-05 | $19.65 | $42.30 | 372,200 | — | — |
| 2001-02-02 | $19.95 | $42.95 | 139,800 | — | — |
| 2001-02-01 | $20.27 | $43.64 | 368,500 | — | — |
| 2001-01-31 | $19.85 | $42.73 | 297,200 | — | — |
| 2001-01-30 | $20.20 | $43.49 | 155,100 | — | — |
| 2001-01-29 | $19.70 | $42.41 | 311,400 | — | — |
| 2001-01-26 | $19.56 | $42.11 | 208,000 | — | — |
| 2001-01-25 | $19.31 | $41.58 | 305,000 | — | — |
| 2001-01-24 | $19.31 | $41.58 | 300,600 | — | — |
| 2001-01-23 | $19.75 | $42.52 | 509,900 | — | — |
| 2001-01-22 | $19.00 | $40.90 | 276,700 | — | — |
| 2001-01-19 | $18.63 | $40.10 | 244,100 | — | — |
| 2001-01-18 | $18.56 | $39.96 | 995,100 | — | — |
| 2001-01-17 | $19.19 | $41.31 | 392,800 | — | — |
| 2001-01-16 | $19.25 | $41.44 | 929,900 | — | — |
| 2001-01-12 | $18.19 | $39.15 | 233,000 | — | — |
| 2001-01-11 | $18.63 | $40.10 | 431,600 | — | — |
| 2001-01-10 | $18.75 | $40.37 | 620,800 | — | — |
| 2001-01-09 | $18.06 | $38.89 | 477,800 | — | — |
| 2001-01-08 | $17.88 | $38.48 | 353,400 | — | — |
| 2001-01-05 | $17.25 | $37.14 | 242,200 | — | — |
| 2001-01-04 | $17.38 | $37.41 | 626,900 | — | — |
| 2001-01-03 | $17.44 | $37.54 | 299,500 | — | — |
| 2001-01-02 | $16.19 | $34.85 | 198,600 | — | — |