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
- 1980-03-17 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 | $24.25 | $43.13 | 634,584 | — | — |
| 2001-12-28 | $24.26 | $43.15 | 447,296 | — | — |
| 2001-12-27 | $24.09 | $42.84 | 239,142 | — | — |
| 2001-12-26 | $24.10 | $42.86 | 352,231 | — | — |
| 2001-12-24 | $24.25 | $43.13 | 213,092 | — | — |
| 2001-12-21 | $24.25 | $43.13 | 1,122,498 | — | — |
| 2001-12-20 | $24.37 | $43.35 | 1,135,832 | — | — |
| 2001-12-19 | $24.21 | $43.06 | 789,033 | — | — |
| 2001-12-18 | $24.06 | $42.79 | 601,868 | — | — |
| 2001-12-17 | $23.76 | $42.27 | 674,215 | — | — |
| 2001-12-14 | $23.65 | $42.06 | 794,835 | — | — |
| 2001-12-13 | $23.47 | $41.73 | 461,000 | — | — |
| 2001-12-12 | $23.89 | $42.48 | 402,973 | — | — |
| 2001-12-11 | $23.98 | $42.25 | 445,197 | — | — |
| 2001-12-10 | $23.71 | $41.77 | 355,071 | — | — |
| 2001-12-07 | $23.95 | $42.20 | 402,356 | — | — |
| 2001-12-06 | $23.97 | $42.22 | 811,626 | — | — |
| 2001-12-05 | $23.99 | $42.27 | 605,324 | — | — |
| 2001-12-04 | $23.45 | $41.31 | 574,953 | — | — |
| 2001-12-03 | $23.06 | $40.63 | 474,580 | — | — |
| 2001-11-30 | $23.30 | $41.05 | 813,478 | — | — |
| 2001-11-29 | $23.60 | $41.58 | 891,628 | — | — |
| 2001-11-28 | $23.47 | $41.34 | 570,385 | — | — |
| 2001-11-27 | $23.61 | $41.60 | 433,221 | — | — |
| 2001-11-26 | $23.79 | $41.91 | 244,945 | — | — |
| 2001-11-23 | $23.62 | $41.61 | 90,002 | — | — |
| 2001-11-21 | $23.29 | $41.03 | 357,911 | — | — |
| 2001-11-20 | $23.61 | $41.60 | 355,194 | — | — |
| 2001-11-19 | $23.64 | $41.65 | 215,561 | — | — |
| 2001-11-16 | $23.45 | $41.31 | 438,530 | — | — |
| 2001-11-15 | $23.59 | $41.57 | 499,025 | — | — |
| 2001-11-14 | $23.72 | $41.80 | 730,636 | — | — |
| 2001-11-13 | $23.61 | $41.60 | 588,287 | — | — |
| 2001-11-12 | $23.29 | $41.04 | 395,442 | — | — |
| 2001-11-09 | $23.42 | $41.25 | 378,035 | — | — |
| 2001-11-08 | $23.35 | $41.14 | 612,362 | — | — |
| 2001-11-07 | $23.36 | $41.15 | 578,410 | — | — |
| 2001-11-06 | $23.29 | $41.04 | 568,039 | — | — |
| 2001-11-05 | $22.91 | $40.35 | 502,112 | — | — |
| 2001-11-02 | $22.36 | $39.40 | 468,407 | — | — |
| 2001-11-01 | $22.27 | $39.23 | 647,918 | — | — |
| 2001-10-31 | $21.80 | $38.40 | 536,681 | — | — |
| 2001-10-30 | $22.03 | $38.81 | 553,595 | — | — |
| 2001-10-29 | $22.36 | $39.40 | 816,441 | — | — |
| 2001-10-26 | $22.79 | $40.15 | 514,581 | — | — |
| 2001-10-25 | $22.68 | $39.95 | 617,177 | — | — |
| 2001-10-24 | $22.39 | $39.44 | 765,575 | — | — |
| 2001-10-23 | $22.24 | $39.18 | 743,723 | — | — |
| 2001-10-22 | $22.17 | $39.06 | 469,518 | — | — |
| 2001-10-19 | $21.80 | $38.40 | 1,085,954 | — | — |
| 2001-10-18 | $21.62 | $38.09 | 481,741 | — | — |
| 2001-10-17 | $21.89 | $38.57 | 295,316 | — | — |
| 2001-10-16 | $22.26 | $39.21 | 793,971 | — | — |
| 2001-10-15 | $22.02 | $38.78 | 532,730 | — | — |
| 2001-10-12 | $21.73 | $38.29 | 1,035,089 | — | — |
| 2001-10-11 | $22.10 | $38.93 | 929,407 | — | — |
| 2001-10-10 | $21.85 | $38.50 | 1,007,063 | — | — |
| 2001-10-09 | $21.67 | $38.17 | 1,495,841 | — | — |
| 2001-10-08 | $21.33 | $37.59 | 1,121,387 | — | — |
| 2001-10-05 | $22.49 | $39.63 | 1,701,155 | — | — |
| 2001-10-04 | $23.11 | $40.71 | 1,052,126 | — | — |
| 2001-10-03 | $23.62 | $41.61 | 1,179,290 | — | — |
| 2001-10-02 | $23.54 | $41.47 | 1,099,658 | — | — |
| 2001-10-01 | $23.67 | $41.70 | 1,080,398 | — | — |
| 2001-09-28 | $23.38 | $41.18 | 1,233,612 | — | — |
| 2001-09-27 | $22.82 | $40.20 | 1,120,893 | — | — |
| 2001-09-26 | $22.71 | $40.01 | 894,221 | — | — |
| 2001-09-25 | $22.71 | $40.01 | 800,268 | — | — |
| 2001-09-24 | $22.31 | $39.31 | 769,403 | — | — |
| 2001-09-21 | $21.75 | $38.31 | 1,417,568 | — | — |
| 2001-09-20 | $22.02 | $38.80 | 1,254,847 | — | — |
| 2001-09-19 | $22.61 | $39.84 | 691,129 | — | — |
| 2001-09-18 | $22.79 | $40.15 | 910,394 | — | — |
| 2001-09-17 | $22.24 | $39.18 | 990,396 | — | — |
| 2001-09-10 | $22.94 | $40.01 | 857,800 | — | — |
| 2001-09-07 | $22.92 | $39.59 | 529,520 | — | — |
| 2001-09-06 | $23.53 | $40.64 | 635,325 | — | — |
| 2001-09-05 | $23.98 | $41.42 | 664,832 | — | — |
| 2001-09-04 | $24.15 | $41.70 | 1,256,946 | — | — |
| 2001-08-31 | $23.81 | $41.13 | 397,665 | — | — |
| 2001-08-30 | $23.87 | $41.22 | 840,886 | — | — |
| 2001-08-29 | $23.98 | $41.41 | 539,026 | — | — |
| 2001-08-28 | $24.33 | $42.02 | 571,003 | — | — |
| 2001-08-27 | $24.35 | $42.05 | 518,655 | — | — |
| 2001-08-24 | $24.99 | $43.16 | 538,656 | — | — |
| 2001-08-23 | $25.31 | $43.71 | 245,192 | — | — |
| 2001-08-22 | $25.59 | $44.19 | 252,970 | — | — |
| 2001-08-21 | $25.45 | $43.95 | 334,206 | — | — |
| 2001-08-20 | $25.51 | $44.05 | 500,877 | — | — |
| 2001-08-17 | $25.58 | $44.18 | 541,496 | — | — |
| 2001-08-16 | $25.82 | $44.60 | 270,501 | — | — |
| 2001-08-15 | $25.64 | $44.27 | 299,267 | — | — |
| 2001-08-14 | $25.85 | $44.65 | 278,526 | — | — |
| 2001-08-13 | $25.94 | $44.81 | 441,740 | — | — |
| 2001-08-10 | $25.92 | $44.76 | 440,505 | — | — |
| 2001-08-09 | $25.91 | $44.75 | 546,187 | — | — |
| 2001-08-08 | $25.92 | $44.76 | 400,504 | — | — |
| 2001-08-07 | $26.15 | $45.17 | 532,113 | — | — |
| 2001-08-06 | $25.99 | $44.89 | 480,012 | — | — |
| 2001-08-03 | $26.20 | $45.25 | 501,741 | — | — |
| 2001-08-02 | $26.03 | $44.96 | 320,255 | — | — |
| 2001-08-01 | $26.10 | $45.07 | 628,905 | — | — |
| 2001-07-31 | $25.92 | $44.76 | 878,912 | — | — |
| 2001-07-30 | $25.89 | $44.71 | 822,367 | — | — |
| 2001-07-27 | $25.91 | $44.75 | 461,370 | — | — |
| 2001-07-26 | $25.64 | $44.27 | 746,810 | — | — |
| 2001-07-25 | $25.26 | $43.62 | 869,776 | — | — |
| 2001-07-24 | $25.44 | $43.94 | 455,074 | — | — |
| 2001-07-23 | $25.63 | $44.26 | 683,475 | — | — |
| 2001-07-20 | $25.67 | $44.33 | 450,876 | — | — |
| 2001-07-19 | $25.95 | $44.82 | 779,280 | — | — |
| 2001-07-18 | $26.19 | $45.23 | 549,891 | — | — |
| 2001-07-17 | $26.01 | $44.92 | 325,317 | — | — |
| 2001-07-16 | $25.62 | $44.25 | 447,419 | — | — |
| 2001-07-13 | $25.85 | $44.64 | 522,483 | — | — |
| 2001-07-12 | $25.44 | $43.94 | 326,552 | — | — |
| 2001-07-11 | $25.11 | $43.37 | 487,544 | — | — |
| 2001-07-10 | $25.02 | $43.21 | 1,400,407 | — | — |
| 2001-07-09 | $25.41 | $43.88 | 769,650 | — | — |
| 2001-07-06 | $25.44 | $43.94 | 1,305,590 | — | — |
| 2001-07-05 | $25.82 | $44.60 | 324,947 | — | — |
| 2001-07-03 | $25.94 | $44.79 | 334,947 | — | — |
| 2001-07-02 | $26.03 | $44.96 | 883,356 | — | — |
| 2001-06-29 | $25.92 | $44.76 | 1,818,319 | — | — |
| 2001-06-28 | $25.72 | $44.41 | 785,576 | — | — |
| 2001-06-27 | $25.30 | $43.69 | 565,323 | — | — |
| 2001-06-26 | $25.38 | $43.83 | 1,387,937 | — | — |
| 2001-06-25 | $25.38 | $43.84 | 681,129 | — | — |
| 2001-06-22 | $25.33 | $43.74 | 755,328 | — | — |
| 2001-06-21 | $25.86 | $44.67 | 1,033,731 | — | — |
| 2001-06-20 | $25.26 | $43.63 | 814,589 | — | — |
| 2001-06-19 | $24.98 | $43.14 | 1,137,437 | — | — |
| 2001-06-18 | $24.57 | $42.43 | 901,381 | — | — |
| 2001-06-15 | $24.38 | $42.11 | 4,700,986 | — | — |
| 2001-06-14 | $23.98 | $41.41 | 2,495,003 | — | — |
| 2001-06-13 | $24.43 | $42.19 | 1,660,537 | — | — |
| 2001-06-12 | $24.83 | $42.50 | 1,183,611 | — | — |
| 2001-06-11 | $24.91 | $42.62 | 496,680 | — | — |
| 2001-06-08 | $25.04 | $42.84 | 447,296 | — | — |
| 2001-06-07 | $25.26 | $43.23 | 529,026 | — | — |
| 2001-06-06 | $25.37 | $43.41 | 538,286 | — | — |
| 2001-06-05 | $25.58 | $43.77 | 469,765 | — | — |
| 2001-06-04 | $25.26 | $43.23 | 342,108 | — | — |
| 2001-06-01 | $25.17 | $43.07 | 457,296 | — | — |
| 2001-05-31 | $25.13 | $43.01 | 443,715 | — | — |
| 2001-05-30 | $24.80 | $42.44 | 521,372 | — | — |
| 2001-05-29 | $25.03 | $42.83 | 557,422 | — | — |
| 2001-05-25 | $24.74 | $42.35 | 335,317 | — | — |
| 2001-05-24 | $24.91 | $42.64 | 649,400 | — | — |
| 2001-05-23 | $24.95 | $42.69 | 771,008 | — | — |
| 2001-05-22 | $24.96 | $42.72 | 659,523 | — | — |
| 2001-05-21 | $24.64 | $42.17 | 730,389 | — | — |
| 2001-05-18 | $24.73 | $42.32 | 826,071 | — | — |
| 2001-05-17 | $24.86 | $42.54 | 526,557 | — | — |
| 2001-05-16 | $25.10 | $42.96 | 619,028 | — | — |
| 2001-05-15 | $24.57 | $42.05 | 387,541 | — | — |
| 2001-05-14 | $24.44 | $41.82 | 362,972 | — | — |
| 2001-05-11 | $24.26 | $41.51 | 502,359 | — | — |
| 2001-05-10 | $24.32 | $41.62 | 504,704 | — | — |
| 2001-05-09 | $24.33 | $41.64 | 831,256 | — | — |
| 2001-05-08 | $24.44 | $41.82 | 562,113 | — | — |
| 2001-05-07 | $24.58 | $42.07 | 325,811 | — | — |
| 2001-05-04 | $24.74 | $42.35 | 593,225 | — | — |
| 2001-05-03 | $24.63 | $42.15 | 494,210 | — | — |
| 2001-05-02 | $24.70 | $42.28 | 660,017 | — | — |
| 2001-05-01 | $24.30 | $41.58 | 692,487 | — | — |
| 2001-04-30 | $24.66 | $42.21 | 1,082,744 | — | — |
| 2001-04-27 | $25.11 | $42.97 | 733,723 | — | — |
| 2001-04-26 | $24.41 | $41.78 | 592,238 | — | — |
| 2001-04-25 | $24.74 | $42.35 | 1,033,237 | — | — |
| 2001-04-24 | $24.69 | $42.25 | 1,282,379 | — | — |
| 2001-04-23 | $24.93 | $42.66 | 1,104,597 | — | — |
| 2001-04-20 | $24.88 | $42.58 | 1,345,714 | — | — |
| 2001-04-19 | $25.13 | $43.00 | 767,180 | — | — |
| 2001-04-18 | $25.17 | $43.08 | 1,183,117 | — | — |
| 2001-04-17 | $24.33 | $41.64 | 1,428,062 | — | — |
| 2001-04-16 | $24.37 | $41.71 | 1,115,831 | — | — |
| 2001-04-12 | $24.57 | $42.05 | 838,170 | — | — |
| 2001-04-11 | $24.41 | $41.78 | 1,665,352 | — | — |
| 2001-04-10 | $24.24 | $41.49 | 1,343,862 | — | — |
| 2001-04-09 | $23.53 | $40.27 | 1,249,292 | — | — |
| 2001-04-06 | $23.39 | $40.02 | 1,472,014 | — | — |
| 2001-04-05 | $23.69 | $40.54 | 1,146,820 | — | — |
| 2001-04-04 | $22.68 | $38.81 | 957,432 | — | — |
| 2001-04-03 | $23.39 | $40.02 | 1,862,271 | — | — |
| 2001-04-02 | $23.39 | $40.02 | 2,068,943 | — | — |
| 2001-03-30 | $23.03 | $39.42 | 2,902,051 | — | — |
| 2001-03-29 | $22.82 | $39.05 | 815,330 | — | — |
| 2001-03-28 | $22.78 | $38.98 | 1,123,609 | — | — |
| 2001-03-27 | $22.83 | $39.07 | 1,611,030 | — | — |
| 2001-03-26 | $22.78 | $38.98 | 1,267,811 | — | — |
| 2001-03-23 | $22.43 | $38.38 | 1,238,180 | — | — |
| 2001-03-22 | $21.67 | $37.08 | 1,740,786 | — | — |
| 2001-03-21 | $22.02 | $37.68 | 994,594 | — | — |
| 2001-03-20 | $22.73 | $38.90 | 960,395 | — | — |
| 2001-03-19 | $23.34 | $39.94 | 911,011 | — | — |
| 2001-03-16 | $23.49 | $40.20 | 1,658,068 | — | — |
| 2001-03-15 | $23.84 | $40.80 | 723,105 | — | — |
| 2001-03-14 | $23.44 | $40.11 | 691,253 | — | — |
| 2001-03-13 | $24.60 | $41.71 | 908,913 | — | — |
| 2001-03-12 | $24.15 | $40.94 | 770,884 | — | — |
| 2001-03-09 | $25.31 | $42.92 | 391,739 | — | — |
| 2001-03-08 | $25.92 | $43.95 | 609,028 | — | — |
| 2001-03-07 | $25.92 | $43.95 | 821,379 | — | — |
| 2001-03-06 | $25.21 | $42.74 | 514,458 | — | — |
| 2001-03-05 | $25.31 | $42.92 | 644,955 | — | — |
| 2001-03-02 | $25.26 | $42.83 | 936,197 | — | — |
| 2001-03-01 | $24.60 | $41.71 | 740,266 | — | — |
| 2001-02-28 | $24.30 | $41.20 | 698,660 | — | — |
| 2001-02-27 | $24.50 | $41.54 | 693,969 | — | — |
| 2001-02-26 | $24.60 | $41.71 | 679,153 | — | — |
| 2001-02-23 | $24.34 | $41.26 | 1,364,850 | — | — |
| 2001-02-22 | $24.25 | $41.11 | 1,719,921 | — | — |
| 2001-02-21 | $24.25 | $41.11 | 787,798 | — | — |
| 2001-02-20 | $24.30 | $41.20 | 793,231 | — | — |
| 2001-02-16 | $24.70 | $41.89 | 518,409 | — | — |
| 2001-02-15 | $24.45 | $41.46 | 755,328 | — | — |
| 2001-02-14 | $24.20 | $41.03 | 645,943 | — | — |
| 2001-02-13 | $24.25 | $41.11 | 490,754 | — | — |
| 2001-02-12 | $24.30 | $41.20 | 749,402 | — | — |
| 2001-02-09 | $24.25 | $41.11 | 722,611 | — | — |
| 2001-02-08 | $24.20 | $41.03 | 459,765 | — | — |
| 2001-02-07 | $24.15 | $40.94 | 856,072 | — | — |
| 2001-02-06 | $24.05 | $40.77 | 415,319 | — | — |
| 2001-02-05 | $24.20 | $41.03 | 669,647 | — | — |
| 2001-02-02 | $24.10 | $40.86 | 885,702 | — | — |
| 2001-02-01 | $24.15 | $40.94 | 436,678 | — | — |
| 2001-01-31 | $24.10 | $40.86 | 757,674 | — | — |
| 2001-01-30 | $24.05 | $40.77 | 316,798 | — | — |
| 2001-01-29 | $23.89 | $40.51 | 1,110,152 | — | — |
| 2001-01-26 | $23.74 | $40.26 | 894,468 | — | — |
| 2001-01-25 | $23.44 | $39.74 | 585,324 | — | — |
| 2001-01-24 | $23.49 | $39.83 | 625,819 | — | — |
| 2001-01-23 | $23.44 | $39.74 | 503,717 | — | — |
| 2001-01-22 | $23.62 | $40.04 | 1,175,710 | — | — |
| 2001-01-19 | $22.88 | $38.80 | 911,999 | — | — |
| 2001-01-18 | $22.96 | $38.93 | 1,082,744 | — | — |
| 2001-01-17 | $23.39 | $39.65 | 693,598 | — | — |
| 2001-01-16 | $22.98 | $38.97 | 850,392 | — | — |
| 2001-01-12 | $22.43 | $38.02 | 993,606 | — | — |
| 2001-01-11 | $22.68 | $38.45 | 1,775,355 | — | — |
| 2001-01-10 | $22.27 | $37.77 | 927,185 | — | — |
| 2001-01-09 | $22.22 | $37.68 | 1,084,720 | — | — |
| 2001-01-08 | $22.38 | $37.94 | 944,099 | — | — |
| 2001-01-05 | $22.63 | $38.37 | 731,007 | — | — |
| 2001-01-04 | $23.19 | $39.31 | 917,308 | — | — |
| 2001-01-03 | $22.84 | $38.73 | 1,186,574 | — | — |
| 2001-01-02 | $21.97 | $37.25 | 1,319,047 | — | — |