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
- 1993-10-29 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 | $27.75 | $53.49 | 72,400 | — | — |
| 2001-12-28 | $27.34 | $52.70 | 19,800 | — | — |
| 2001-12-27 | $27.15 | $52.34 | 31,300 | — | — |
| 2001-12-26 | $27.00 | $52.05 | 50,500 | — | — |
| 2001-12-24 | $27.00 | $52.05 | 19,800 | — | — |
| 2001-12-21 | $26.80 | $51.66 | 464,000 | — | — |
| 2001-12-20 | $27.00 | $52.05 | 28,900 | — | — |
| 2001-12-19 | $27.32 | $52.66 | 171,100 | — | — |
| 2001-12-18 | $27.48 | $52.97 | 258,600 | — | — |
| 2001-12-17 | $27.20 | $52.43 | 105,400 | — | — |
| 2001-12-14 | $26.55 | $51.18 | 66,700 | — | — |
| 2001-12-13 | $26.40 | $50.89 | 78,800 | — | — |
| 2001-12-12 | $26.56 | $51.20 | 88,100 | — | — |
| 2001-12-11 | $26.61 | $51.30 | 30,300 | — | — |
| 2001-12-10 | $26.61 | $51.30 | 51,700 | — | — |
| 2001-12-07 | $27.02 | $52.09 | 17,300 | — | — |
| 2001-12-06 | $27.19 | $52.41 | 23,600 | — | — |
| 2001-12-05 | $27.01 | $52.07 | 46,100 | — | — |
| 2001-12-04 | $26.92 | $51.89 | 40,300 | — | — |
| 2001-12-03 | $26.17 | $50.45 | 41,100 | — | — |
| 2001-11-30 | $26.00 | $50.12 | 68,700 | — | — |
| 2001-11-29 | $26.41 | $50.91 | 34,000 | — | — |
| 2001-11-28 | $25.94 | $50.00 | 362,900 | — | — |
| 2001-11-27 | $25.88 | $49.89 | 78,500 | — | — |
| 2001-11-26 | $26.00 | $50.12 | 64,400 | — | — |
| 2001-11-23 | $25.90 | $49.93 | 34,800 | — | — |
| 2001-11-21 | $25.69 | $49.52 | 15,500 | — | — |
| 2001-11-20 | $25.48 | $49.12 | 28,700 | — | — |
| 2001-11-19 | $25.43 | $49.02 | 28,300 | — | — |
| 2001-11-16 | $25.55 | $49.25 | 25,600 | — | — |
| 2001-11-15 | $25.70 | $49.54 | 245,600 | — | — |
| 2001-11-14 | $25.65 | $49.44 | 10,400 | — | — |
| 2001-11-13 | $25.49 | $49.14 | 47,900 | — | — |
| 2001-11-12 | $25.56 | $49.27 | 26,600 | — | — |
| 2001-11-09 | $25.56 | $49.27 | 41,300 | — | — |
| 2001-11-08 | $25.50 | $49.16 | 25,000 | — | — |
| 2001-11-07 | $25.40 | $48.96 | 31,100 | — | — |
| 2001-11-06 | $26.00 | $49.16 | 29,700 | — | — |
| 2001-11-05 | $25.54 | $48.29 | 48,300 | — | — |
| 2001-11-02 | $25.15 | $47.55 | 429,100 | — | — |
| 2001-11-01 | $25.22 | $47.68 | 75,400 | — | — |
| 2001-10-31 | $24.75 | $46.79 | 35,200 | — | — |
| 2001-10-30 | $24.90 | $47.08 | 36,600 | — | — |
| 2001-10-29 | $24.99 | $47.25 | 53,700 | — | — |
| 2001-10-26 | $25.06 | $47.38 | 27,800 | — | — |
| 2001-10-25 | $25.16 | $47.57 | 33,900 | — | — |
| 2001-10-24 | $25.07 | $47.40 | 14,700 | — | — |
| 2001-10-23 | $25.22 | $47.68 | 18,800 | — | — |
| 2001-10-22 | $25.31 | $47.85 | 7,000 | — | — |
| 2001-10-19 | $25.38 | $47.98 | 18,700 | — | — |
| 2001-10-18 | $25.45 | $48.12 | 44,500 | — | — |
| 2001-10-17 | $25.60 | $48.40 | 26,500 | — | — |
| 2001-10-16 | $25.74 | $48.66 | 77,900 | — | — |
| 2001-10-15 | $25.75 | $48.68 | 25,200 | — | — |
| 2001-10-12 | $25.52 | $48.25 | 23,900 | — | — |
| 2001-10-11 | $25.70 | $48.59 | 76,100 | — | — |
| 2001-10-10 | $25.48 | $48.17 | 102,100 | — | — |
| 2001-10-09 | $25.40 | $48.02 | 28,100 | — | — |
| 2001-10-08 | $25.50 | $48.21 | 63,400 | — | — |
| 2001-10-05 | $25.42 | $48.06 | 42,300 | — | — |
| 2001-10-04 | $25.29 | $47.81 | 258,100 | — | — |
| 2001-10-03 | $24.95 | $47.17 | 40,600 | — | — |
| 2001-10-02 | $25.69 | $48.57 | 26,800 | — | — |
| 2001-10-01 | $25.30 | $47.83 | 60,500 | — | — |
| 2001-09-28 | $25.75 | $48.68 | 55,400 | — | — |
| 2001-09-27 | $25.00 | $47.27 | 26,800 | — | — |
| 2001-09-26 | $24.56 | $46.43 | 66,600 | — | — |
| 2001-09-25 | $23.72 | $44.85 | 55,700 | — | — |
| 2001-09-24 | $23.78 | $44.96 | 23,900 | — | — |
| 2001-09-21 | $23.01 | $43.50 | 354,300 | — | — |
| 2001-09-20 | $23.80 | $45.00 | 56,900 | — | — |
| 2001-09-19 | $24.03 | $45.43 | 316,000 | — | — |
| 2001-09-18 | $24.19 | $45.73 | 39,300 | — | — |
| 2001-09-17 | $24.42 | $46.17 | 19,300 | — | — |
| 2001-09-10 | $25.10 | $47.45 | 25,700 | — | — |
| 2001-09-07 | $25.10 | $47.45 | 29,100 | — | — |
| 2001-09-06 | $25.24 | $47.72 | 32,900 | — | — |
| 2001-09-05 | $25.52 | $48.25 | 36,800 | — | — |
| 2001-09-04 | $25.47 | $48.15 | 17,900 | — | — |
| 2001-08-31 | $25.48 | $48.17 | 27,000 | — | — |
| 2001-08-30 | $25.48 | $48.17 | 25,400 | — | — |
| 2001-08-29 | $25.51 | $48.23 | 25,000 | — | — |
| 2001-08-28 | $26.06 | $49.27 | 17,100 | — | — |
| 2001-08-27 | $26.13 | $49.40 | 26,000 | — | — |
| 2001-08-24 | $26.16 | $49.46 | 12,400 | — | — |
| 2001-08-23 | $26.30 | $49.72 | 27,400 | — | — |
| 2001-08-22 | $26.10 | $49.34 | 28,400 | — | — |
| 2001-08-21 | $26.10 | $49.34 | 30,400 | — | — |
| 2001-08-20 | $26.00 | $49.16 | 120,200 | — | — |
| 2001-08-17 | $25.76 | $48.70 | 6,700 | — | — |
| 2001-08-16 | $25.84 | $48.85 | 25,700 | — | — |
| 2001-08-15 | $25.48 | $48.17 | 38,100 | — | — |
| 2001-08-14 | $25.49 | $48.19 | 44,200 | — | — |
| 2001-08-13 | $25.44 | $48.10 | 24,700 | — | — |
| 2001-08-10 | $25.31 | $47.85 | 63,800 | — | — |
| 2001-08-09 | $25.51 | $48.23 | 20,800 | — | — |
| 2001-08-08 | $26.06 | $48.32 | 36,800 | — | — |
| 2001-08-07 | $26.19 | $48.56 | 35,000 | — | — |
| 2001-08-06 | $25.97 | $48.16 | 16,000 | — | — |
| 2001-08-03 | $25.80 | $47.84 | 16,200 | — | — |
| 2001-08-02 | $25.65 | $47.56 | 17,000 | — | — |
| 2001-08-01 | $25.60 | $47.47 | 38,700 | — | — |
| 2001-07-31 | $25.72 | $47.69 | 31,200 | — | — |
| 2001-07-30 | $25.76 | $47.77 | 11,900 | — | — |
| 2001-07-27 | $25.63 | $47.53 | 10,900 | — | — |
| 2001-07-26 | $25.61 | $47.49 | 13,700 | — | — |
| 2001-07-25 | $25.47 | $47.23 | 7,900 | — | — |
| 2001-07-24 | $25.44 | $47.17 | 27,200 | — | — |
| 2001-07-23 | $25.40 | $47.10 | 60,500 | — | — |
| 2001-07-20 | $25.50 | $47.29 | 28,300 | — | — |
| 2001-07-19 | $25.60 | $47.47 | 18,700 | — | — |
| 2001-07-18 | $25.45 | $47.19 | 83,800 | — | — |
| 2001-07-17 | $25.55 | $47.38 | 33,700 | — | — |
| 2001-07-16 | $25.20 | $46.73 | 32,700 | — | — |
| 2001-07-13 | $25.12 | $46.58 | 6,800 | — | — |
| 2001-07-12 | $25.10 | $46.54 | 25,800 | — | — |
| 2001-07-11 | $25.10 | $46.54 | 35,900 | — | — |
| 2001-07-10 | $25.00 | $46.36 | 34,800 | — | — |
| 2001-07-09 | $25.14 | $46.62 | 84,100 | — | — |
| 2001-07-06 | $25.28 | $46.88 | 22,100 | — | — |
| 2001-07-05 | $25.33 | $46.97 | 25,200 | — | — |
| 2001-07-03 | $25.48 | $47.25 | 17,300 | — | — |
| 2001-07-02 | $25.22 | $46.77 | 41,100 | — | — |
| 2001-06-29 | $25.40 | $47.10 | 174,800 | — | — |
| 2001-06-28 | $25.43 | $47.16 | 38,700 | — | — |
| 2001-06-27 | $25.45 | $47.19 | 62,400 | — | — |
| 2001-06-26 | $25.31 | $46.93 | 43,600 | — | — |
| 2001-06-25 | $25.25 | $46.82 | 37,200 | — | — |
| 2001-06-22 | $25.43 | $47.16 | 25,500 | — | — |
| 2001-06-21 | $25.38 | $47.06 | 22,300 | — | — |
| 2001-06-20 | $25.43 | $47.16 | 30,100 | — | — |
| 2001-06-19 | $25.19 | $46.71 | 18,600 | — | — |
| 2001-06-18 | $25.20 | $46.73 | 72,800 | — | — |
| 2001-06-15 | $25.35 | $47.01 | 54,300 | — | — |
| 2001-06-14 | $25.38 | $47.06 | 47,800 | — | — |
| 2001-06-13 | $25.39 | $47.08 | 131,400 | — | — |
| 2001-06-12 | $25.35 | $47.01 | 29,800 | — | — |
| 2001-06-11 | $25.12 | $46.58 | 45,900 | — | — |
| 2001-06-08 | $25.25 | $46.82 | 23,300 | — | — |
| 2001-06-07 | $25.28 | $46.88 | 10,800 | — | — |
| 2001-06-06 | $25.23 | $46.78 | 14,500 | — | — |
| 2001-06-05 | $25.25 | $46.82 | 52,000 | — | — |
| 2001-06-04 | $24.80 | $45.99 | 28,900 | — | — |
| 2001-06-01 | $24.62 | $45.65 | 87,500 | — | — |
| 2001-05-31 | $24.21 | $44.89 | 108,800 | — | — |
| 2001-05-30 | $24.06 | $44.62 | 49,600 | — | — |
| 2001-05-29 | $24.17 | $44.82 | 113,100 | — | — |
| 2001-05-25 | $24.13 | $44.75 | 53,000 | — | — |
| 2001-05-24 | $24.25 | $44.97 | 263,300 | — | — |
| 2001-05-23 | $24.21 | $44.89 | 72,600 | — | — |
| 2001-05-22 | $24.24 | $44.95 | 154,700 | — | — |
| 2001-05-21 | $23.93 | $44.37 | 25,800 | — | — |
| 2001-05-18 | $23.80 | $44.13 | 16,800 | — | — |
| 2001-05-17 | $23.85 | $44.23 | 114,800 | — | — |
| 2001-05-16 | $23.77 | $44.08 | 30,300 | — | — |
| 2001-05-15 | $23.89 | $44.30 | 53,300 | — | — |
| 2001-05-14 | $23.55 | $43.67 | 20,400 | — | — |
| 2001-05-11 | $23.53 | $43.63 | 19,900 | — | — |
| 2001-05-10 | $23.30 | $43.21 | 116,400 | — | — |
| 2001-05-09 | $23.41 | $43.41 | 33,600 | — | — |
| 2001-05-08 | $24.06 | $43.69 | 31,500 | — | — |
| 2001-05-07 | $24.16 | $43.87 | 27,700 | — | — |
| 2001-05-04 | $24.19 | $43.92 | 90,600 | — | — |
| 2001-05-03 | $24.12 | $43.80 | 36,400 | — | — |
| 2001-05-02 | $24.50 | $44.49 | 14,700 | — | — |
| 2001-05-01 | $24.60 | $44.67 | 22,400 | — | — |
| 2001-04-30 | $24.95 | $45.30 | 42,000 | — | — |
| 2001-04-27 | $24.50 | $44.49 | 16,700 | — | — |
| 2001-04-26 | $24.22 | $43.98 | 19,900 | — | — |
| 2001-04-25 | $24.20 | $43.94 | 46,300 | — | — |
| 2001-04-24 | $24.30 | $44.12 | 33,700 | — | — |
| 2001-04-23 | $24.24 | $44.01 | 11,700 | — | — |
| 2001-04-20 | $24.45 | $44.40 | 23,500 | — | — |
| 2001-04-19 | $24.50 | $44.49 | 66,900 | — | — |
| 2001-04-18 | $24.49 | $44.47 | 45,600 | — | — |
| 2001-04-17 | $24.48 | $44.45 | 39,300 | — | — |
| 2001-04-16 | $24.49 | $44.47 | 35,900 | — | — |
| 2001-04-12 | $24.50 | $44.49 | 17,300 | — | — |
| 2001-04-11 | $24.14 | $43.83 | 19,700 | — | — |
| 2001-04-10 | $24.59 | $44.65 | 31,900 | — | — |
| 2001-04-09 | $24.55 | $44.58 | 11,700 | — | — |
| 2001-04-06 | $24.40 | $44.31 | 15,000 | — | — |
| 2001-04-05 | $24.55 | $44.58 | 86,000 | — | — |
| 2001-04-04 | $24.45 | $44.40 | 11,900 | — | — |
| 2001-04-03 | $24.64 | $44.74 | 25,100 | — | — |
| 2001-04-02 | $24.65 | $44.76 | 14,300 | — | — |
| 2001-03-30 | $25.00 | $45.39 | 151,000 | — | — |
| 2001-03-29 | $24.15 | $43.85 | 13,300 | — | — |
| 2001-03-28 | $24.02 | $43.62 | 16,100 | — | — |
| 2001-03-27 | $24.50 | $44.49 | 27,800 | — | — |
| 2001-03-26 | $24.41 | $44.32 | 253,300 | — | — |
| 2001-03-23 | $23.66 | $42.96 | 30,300 | — | — |
| 2001-03-22 | $23.42 | $42.53 | 38,100 | — | — |
| 2001-03-21 | $23.63 | $42.91 | 24,100 | — | — |
| 2001-03-20 | $24.01 | $43.60 | 43,500 | — | — |
| 2001-03-19 | $23.87 | $43.34 | 15,700 | — | — |
| 2001-03-16 | $23.57 | $42.80 | 38,700 | — | — |
| 2001-03-15 | $23.80 | $43.22 | 134,300 | — | — |
| 2001-03-14 | $24.02 | $43.62 | 82,900 | — | — |
| 2001-03-13 | $24.00 | $43.58 | 95,700 | — | — |
| 2001-03-12 | $24.29 | $44.11 | 55,400 | — | — |
| 2001-03-09 | $24.45 | $44.40 | 34,100 | — | — |
| 2001-03-08 | $24.45 | $44.40 | 36,800 | — | — |
| 2001-03-07 | $24.64 | $44.74 | 53,500 | — | — |
| 2001-03-06 | $24.50 | $44.49 | 14,200 | — | — |
| 2001-03-05 | $24.33 | $44.18 | 23,500 | — | — |
| 2001-03-02 | $24.35 | $44.21 | 27,400 | — | — |
| 2001-03-01 | $24.08 | $43.72 | 93,800 | — | — |
| 2001-02-28 | $23.95 | $43.49 | 206,600 | — | — |
| 2001-02-27 | $23.85 | $43.31 | 25,900 | — | — |
| 2001-02-26 | $23.80 | $43.22 | 28,200 | — | — |
| 2001-02-23 | $23.21 | $42.14 | 22,700 | — | — |
| 2001-02-22 | $23.70 | $43.03 | 24,800 | — | — |
| 2001-02-21 | $23.81 | $43.23 | 18,700 | — | — |
| 2001-02-20 | $23.85 | $43.31 | 114,500 | — | — |
| 2001-02-16 | $24.00 | $43.58 | 17,700 | — | — |
| 2001-02-15 | $24.08 | $43.72 | 129,800 | — | — |
| 2001-02-14 | $24.15 | $43.85 | 51,600 | — | — |
| 2001-02-13 | $24.05 | $43.67 | 47,600 | — | — |
| 2001-02-12 | $24.47 | $44.43 | 44,400 | — | — |
| 2001-02-09 | $23.91 | $43.42 | 16,100 | — | — |
| 2001-02-08 | $24.02 | $43.62 | 82,900 | — | — |
| 2001-02-07 | $24.22 | $43.07 | 150,200 | — | — |
| 2001-02-06 | $24.19 | $43.02 | 371,300 | — | — |
| 2001-02-05 | $24.69 | $43.91 | 16,400 | — | — |
| 2001-02-02 | $24.31 | $43.23 | 18,400 | — | — |
| 2001-02-01 | $24.10 | $42.86 | 68,600 | — | — |
| 2001-01-31 | $24.25 | $43.12 | 84,200 | — | — |
| 2001-01-30 | $23.95 | $42.59 | 7,200 | — | — |
| 2001-01-29 | $23.64 | $42.04 | 19,100 | — | — |
| 2001-01-26 | $23.56 | $41.90 | 16,200 | — | — |
| 2001-01-25 | $23.56 | $41.90 | 36,600 | — | — |
| 2001-01-24 | $23.75 | $42.23 | 36,400 | — | — |
| 2001-01-23 | $24.00 | $42.68 | 32,100 | — | — |
| 2001-01-22 | $23.56 | $41.90 | 81,900 | — | — |
| 2001-01-19 | $23.38 | $41.57 | 39,500 | — | — |
| 2001-01-18 | $23.31 | $41.46 | 33,900 | — | — |
| 2001-01-17 | $23.38 | $41.57 | 78,000 | — | — |
| 2001-01-16 | $23.38 | $41.57 | 21,900 | — | — |
| 2001-01-12 | $23.06 | $41.01 | 4,900 | — | — |
| 2001-01-11 | $23.19 | $41.23 | 22,100 | — | — |
| 2001-01-10 | $23.00 | $40.90 | 27,800 | — | — |
| 2001-01-09 | $22.94 | $40.79 | 18,700 | — | — |
| 2001-01-08 | $23.19 | $41.23 | 7,700 | — | — |
| 2001-01-05 | $23.31 | $41.46 | 64,100 | — | — |
| 2001-01-04 | $23.69 | $42.12 | 36,500 | — | — |
| 2001-01-03 | $23.75 | $42.23 | 69,300 | — | — |
| 2001-01-02 | $23.69 | $42.12 | 18,400 | — | — |