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
- 1995-08-04 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 | $24.23 | $35.15 | 1,284,100 | — | — |
| 2001-12-28 | $24.56 | $35.63 | 58,600 | — | — |
| 2001-12-27 | $24.50 | $35.54 | 49,200 | — | — |
| 2001-12-26 | $24.94 | $35.31 | 58,100 | — | — |
| 2001-12-24 | $24.52 | $34.71 | 130,100 | — | — |
| 2001-12-21 | $24.20 | $34.26 | 64,700 | — | — |
| 2001-12-20 | $24.20 | $34.26 | 87,400 | — | — |
| 2001-12-19 | $24.02 | $34.01 | 89,600 | — | — |
| 2001-12-18 | $24.33 | $34.44 | 73,100 | — | — |
| 2001-12-17 | $24.59 | $34.81 | 32,900 | — | — |
| 2001-12-14 | $24.50 | $34.69 | 26,500 | — | — |
| 2001-12-13 | $24.00 | $33.98 | 38,400 | — | — |
| 2001-12-12 | $24.03 | $34.02 | 78,100 | — | — |
| 2001-12-11 | $23.85 | $33.77 | 91,000 | — | — |
| 2001-12-10 | $23.83 | $33.74 | 71,200 | — | — |
| 2001-12-07 | $24.13 | $34.16 | 65,700 | — | — |
| 2001-12-06 | $24.37 | $34.50 | 65,400 | — | — |
| 2001-12-05 | $24.62 | $34.86 | 149,900 | — | — |
| 2001-12-04 | $24.84 | $35.17 | 54,100 | — | — |
| 2001-12-03 | $24.65 | $34.90 | 30,400 | — | — |
| 2001-11-30 | $24.94 | $35.31 | 36,800 | — | — |
| 2001-11-29 | $25.00 | $35.39 | 42,300 | — | — |
| 2001-11-28 | $25.00 | $35.39 | 27,800 | — | — |
| 2001-11-27 | $25.03 | $35.44 | 84,200 | — | — |
| 2001-11-26 | $25.40 | $35.96 | 22,600 | — | — |
| 2001-11-23 | $25.00 | $35.39 | 4,400 | — | — |
| 2001-11-21 | $25.01 | $35.41 | 12,000 | — | — |
| 2001-11-20 | $25.02 | $35.42 | 37,700 | — | — |
| 2001-11-19 | $25.07 | $35.49 | 27,400 | — | — |
| 2001-11-16 | $24.77 | $35.07 | 25,000 | — | — |
| 2001-11-15 | $24.74 | $35.03 | 41,600 | — | — |
| 2001-11-14 | $24.73 | $35.01 | 29,400 | — | — |
| 2001-11-13 | $24.75 | $35.04 | 66,600 | — | — |
| 2001-11-12 | $25.04 | $35.24 | 40,400 | — | — |
| 2001-11-09 | $24.68 | $34.73 | 49,600 | — | — |
| 2001-11-08 | $24.79 | $34.89 | 134,700 | — | — |
| 2001-11-07 | $25.15 | $35.39 | 47,500 | — | — |
| 2001-11-06 | $24.85 | $34.97 | 210,000 | — | — |
| 2001-11-05 | $24.74 | $34.82 | 24,000 | — | — |
| 2001-11-02 | $24.80 | $34.90 | 60,800 | — | — |
| 2001-11-01 | $24.30 | $34.20 | 120,300 | — | — |
| 2001-10-31 | $24.75 | $34.83 | 107,800 | — | — |
| 2001-10-30 | $24.89 | $35.03 | 16,900 | — | — |
| 2001-10-29 | $25.05 | $35.25 | 36,300 | — | — |
| 2001-10-26 | $25.00 | $35.18 | 43,600 | — | — |
| 2001-10-25 | $25.35 | $35.67 | 15,000 | — | — |
| 2001-10-24 | $24.80 | $34.90 | 14,000 | — | — |
| 2001-10-23 | $24.65 | $34.69 | 27,600 | — | — |
| 2001-10-22 | $24.85 | $34.97 | 22,500 | — | — |
| 2001-10-19 | $24.51 | $34.49 | 23,200 | — | — |
| 2001-10-18 | $24.85 | $34.97 | 29,900 | — | — |
| 2001-10-17 | $25.16 | $35.41 | 62,600 | — | — |
| 2001-10-16 | $25.05 | $35.25 | 67,700 | — | — |
| 2001-10-15 | $24.68 | $34.73 | 21,300 | — | — |
| 2001-10-12 | $24.90 | $35.04 | 26,600 | — | — |
| 2001-10-11 | $25.05 | $35.25 | 35,300 | — | — |
| 2001-10-10 | $24.76 | $34.84 | 20,200 | — | — |
| 2001-10-09 | $24.90 | $35.04 | 57,000 | — | — |
| 2001-10-08 | $24.90 | $35.04 | 21,800 | — | — |
| 2001-10-05 | $24.68 | $34.73 | 13,300 | — | — |
| 2001-10-04 | $24.55 | $34.55 | 25,400 | — | — |
| 2001-10-03 | $24.50 | $34.48 | 60,800 | — | — |
| 2001-10-02 | $24.08 | $33.89 | 20,800 | — | — |
| 2001-10-01 | $24.24 | $34.11 | 22,300 | — | — |
| 2001-09-28 | $24.10 | $33.91 | 670,300 | — | — |
| 2001-09-27 | $24.20 | $34.06 | 38,900 | — | — |
| 2001-09-26 | $24.00 | $33.77 | 32,200 | — | — |
| 2001-09-25 | $24.25 | $33.32 | 76,500 | — | — |
| 2001-09-24 | $24.15 | $33.19 | 184,000 | — | — |
| 2001-09-21 | $23.00 | $31.61 | 91,200 | — | — |
| 2001-09-20 | $23.20 | $31.88 | 49,100 | — | — |
| 2001-09-19 | $23.27 | $31.98 | 71,100 | — | — |
| 2001-09-18 | $23.65 | $32.50 | 22,200 | — | — |
| 2001-09-17 | $23.20 | $31.88 | 94,300 | — | — |
| 2001-09-10 | $23.60 | $32.43 | 23,200 | — | — |
| 2001-09-07 | $23.40 | $32.16 | 44,100 | — | — |
| 2001-09-06 | $23.45 | $32.22 | 18,500 | — | — |
| 2001-09-05 | $23.50 | $32.29 | 23,500 | — | — |
| 2001-09-04 | $23.23 | $31.92 | 18,800 | — | — |
| 2001-08-31 | $23.24 | $31.94 | 19,300 | — | — |
| 2001-08-30 | $23.30 | $32.02 | 31,900 | — | — |
| 2001-08-29 | $23.53 | $32.33 | 71,900 | — | — |
| 2001-08-28 | $23.44 | $32.21 | 123,300 | — | — |
| 2001-08-27 | $23.45 | $32.22 | 92,100 | — | — |
| 2001-08-24 | $24.50 | $33.67 | 54,900 | — | — |
| 2001-08-23 | $24.55 | $33.74 | 243,000 | — | — |
| 2001-08-22 | $23.86 | $32.79 | 66,200 | — | — |
| 2001-08-21 | $24.85 | $34.15 | 24,100 | — | — |
| 2001-08-20 | $25.55 | $35.11 | 13,300 | — | — |
| 2001-08-17 | $25.35 | $34.84 | 18,300 | — | — |
| 2001-08-16 | $25.45 | $34.97 | 27,200 | — | — |
| 2001-08-15 | $25.41 | $34.67 | 47,000 | — | — |
| 2001-08-14 | $25.19 | $34.37 | 79,000 | — | — |
| 2001-08-13 | $24.50 | $33.43 | 96,300 | — | — |
| 2001-08-10 | $23.41 | $31.94 | 28,800 | — | — |
| 2001-08-09 | $23.33 | $31.83 | 16,200 | — | — |
| 2001-08-08 | $23.52 | $32.09 | 12,000 | — | — |
| 2001-08-07 | $23.62 | $32.23 | 71,800 | — | — |
| 2001-08-06 | $23.52 | $32.09 | 14,900 | — | — |
| 2001-08-03 | $23.65 | $32.27 | 16,600 | — | — |
| 2001-08-02 | $23.51 | $32.08 | 50,900 | — | — |
| 2001-08-01 | $23.40 | $31.93 | 30,000 | — | — |
| 2001-07-31 | $23.23 | $31.70 | 57,300 | — | — |
| 2001-07-30 | $23.00 | $31.38 | 37,700 | — | — |
| 2001-07-27 | $23.42 | $31.96 | 89,800 | — | — |
| 2001-07-26 | $23.62 | $32.23 | 20,400 | — | — |
| 2001-07-25 | $23.70 | $32.34 | 8,500 | — | — |
| 2001-07-24 | $23.72 | $32.36 | 8,900 | — | — |
| 2001-07-23 | $23.72 | $32.36 | 63,200 | — | — |
| 2001-07-20 | $23.74 | $32.39 | 14,200 | — | — |
| 2001-07-19 | $23.70 | $32.34 | 21,000 | — | — |
| 2001-07-18 | $23.60 | $32.20 | 68,900 | — | — |
| 2001-07-17 | $23.70 | $32.34 | 47,500 | — | — |
| 2001-07-16 | $23.65 | $32.27 | 33,800 | — | — |
| 2001-07-13 | $23.65 | $32.27 | 20,500 | — | — |
| 2001-07-12 | $23.56 | $32.15 | 38,400 | — | — |
| 2001-07-11 | $23.30 | $31.79 | 49,600 | — | — |
| 2001-07-10 | $23.25 | $31.72 | 35,600 | — | — |
| 2001-07-09 | $23.29 | $31.78 | 25,400 | — | — |
| 2001-07-06 | $23.33 | $31.83 | 32,700 | — | — |
| 2001-07-05 | $23.30 | $31.79 | 35,700 | — | — |
| 2001-07-03 | $22.85 | $31.18 | 18,800 | — | — |
| 2001-07-02 | $22.94 | $31.30 | 171,800 | — | — |
| 2001-06-29 | $22.75 | $31.04 | 103,100 | — | — |
| 2001-06-28 | $23.05 | $31.45 | 62,100 | — | — |
| 2001-06-27 | $23.18 | $31.63 | 33,100 | — | — |
| 2001-06-26 | $23.44 | $31.23 | 109,800 | — | — |
| 2001-06-25 | $23.53 | $31.35 | 78,200 | — | — |
| 2001-06-22 | $23.19 | $30.90 | 138,800 | — | — |
| 2001-06-21 | $22.03 | $29.35 | 34,000 | — | — |
| 2001-06-20 | $21.95 | $29.25 | 72,700 | — | — |
| 2001-06-19 | $21.85 | $29.11 | 40,100 | — | — |
| 2001-06-18 | $21.35 | $28.45 | 16,900 | — | — |
| 2001-06-15 | $21.72 | $28.94 | 26,800 | — | — |
| 2001-06-14 | $21.85 | $29.11 | 19,200 | — | — |
| 2001-06-13 | $21.92 | $29.21 | 22,500 | — | — |
| 2001-06-12 | $21.90 | $29.18 | 32,700 | — | — |
| 2001-06-11 | $22.00 | $29.31 | 80,400 | — | — |
| 2001-06-08 | $21.36 | $28.46 | 43,500 | — | — |
| 2001-06-07 | $21.68 | $28.89 | 48,500 | — | — |
| 2001-06-06 | $22.65 | $30.18 | 77,300 | — | — |
| 2001-06-05 | $22.98 | $30.62 | 16,500 | — | — |
| 2001-06-04 | $22.70 | $30.25 | 35,600 | — | — |
| 2001-06-01 | $23.75 | $31.65 | 19,900 | — | — |
| 2001-05-31 | $23.75 | $31.65 | 22,000 | — | — |
| 2001-05-30 | $23.68 | $31.55 | 35,500 | — | — |
| 2001-05-29 | $23.89 | $31.83 | 21,000 | — | — |
| 2001-05-25 | $23.85 | $31.78 | 15,400 | — | — |
| 2001-05-24 | $23.78 | $31.69 | 24,100 | — | — |
| 2001-05-23 | $23.80 | $31.71 | 14,000 | — | — |
| 2001-05-22 | $23.95 | $31.91 | 102,700 | — | — |
| 2001-05-21 | $23.78 | $31.69 | 37,800 | — | — |
| 2001-05-18 | $23.49 | $31.30 | 26,500 | — | — |
| 2001-05-17 | $23.90 | $31.84 | 24,900 | — | — |
| 2001-05-16 | $23.90 | $31.84 | 98,000 | — | — |
| 2001-05-15 | $23.79 | $31.70 | 69,900 | — | — |
| 2001-05-14 | $23.45 | $31.25 | 71,300 | — | — |
| 2001-05-11 | $22.99 | $30.63 | 19,400 | — | — |
| 2001-05-10 | $22.95 | $30.58 | 26,100 | — | — |
| 2001-05-09 | $22.85 | $30.45 | 27,500 | — | — |
| 2001-05-08 | $23.10 | $30.78 | 27,300 | — | — |
| 2001-05-07 | $22.95 | $30.58 | 32,500 | — | — |
| 2001-05-04 | $22.74 | $30.30 | 56,100 | — | — |
| 2001-05-03 | $21.40 | $28.51 | 21,400 | — | — |
| 2001-05-02 | $21.49 | $28.63 | 15,500 | — | — |
| 2001-05-01 | $21.34 | $28.43 | 32,800 | — | — |
| 2001-04-30 | $21.45 | $28.58 | 32,500 | — | — |
| 2001-04-27 | $21.20 | $28.25 | 39,100 | — | — |
| 2001-04-26 | $20.85 | $27.78 | 52,400 | — | — |
| 2001-04-25 | $20.56 | $27.39 | 24,300 | — | — |
| 2001-04-24 | $20.24 | $26.97 | 10,000 | — | — |
| 2001-04-23 | $20.05 | $26.72 | 36,200 | — | — |
| 2001-04-20 | $20.10 | $26.78 | 27,900 | — | — |
| 2001-04-19 | $20.12 | $26.81 | 17,000 | — | — |
| 2001-04-18 | $20.01 | $26.66 | 40,300 | — | — |
| 2001-04-17 | $19.57 | $26.08 | 17,300 | — | — |
| 2001-04-16 | $19.70 | $26.25 | 78,900 | — | — |
| 2001-04-12 | $19.92 | $26.54 | 8,600 | — | — |
| 2001-04-11 | $20.00 | $26.65 | 25,300 | — | — |
| 2001-04-10 | $19.90 | $26.52 | 23,600 | — | — |
| 2001-04-09 | $19.90 | $26.52 | 20,700 | — | — |
| 2001-04-06 | $19.75 | $26.32 | 19,400 | — | — |
| 2001-04-05 | $20.00 | $26.65 | 53,600 | — | — |
| 2001-04-04 | $20.00 | $26.65 | 4,100 | — | — |
| 2001-04-03 | $19.99 | $26.64 | 44,500 | — | — |
| 2001-04-02 | $19.80 | $26.38 | 1,200 | — | — |
| 2001-03-30 | $19.70 | $26.25 | 35,300 | — | — |
| 2001-03-29 | $19.70 | $26.25 | 8,600 | — | — |
| 2001-03-28 | $19.80 | $26.38 | 81,400 | — | — |
| 2001-03-27 | $20.35 | $26.45 | 16,700 | — | — |
| 2001-03-26 | $20.44 | $26.57 | 9,900 | — | — |
| 2001-03-23 | $20.00 | $25.99 | 2,600 | — | — |
| 2001-03-22 | $20.05 | $26.06 | 20,200 | — | — |
| 2001-03-21 | $20.13 | $26.16 | 13,900 | — | — |
| 2001-03-20 | $20.35 | $26.45 | 7,300 | — | — |
| 2001-03-19 | $20.30 | $26.38 | 11,200 | — | — |
| 2001-03-16 | $20.08 | $26.10 | 22,500 | — | — |
| 2001-03-15 | $20.15 | $26.19 | 9,800 | — | — |
| 2001-03-14 | $20.00 | $25.99 | 27,200 | — | — |
| 2001-03-13 | $20.10 | $26.12 | 40,800 | — | — |
| 2001-03-12 | $19.85 | $25.80 | 7,200 | — | — |
| 2001-03-09 | $19.80 | $25.73 | 6,900 | — | — |
| 2001-03-08 | $19.81 | $25.75 | 15,500 | — | — |
| 2001-03-07 | $19.95 | $25.93 | 6,100 | — | — |
| 2001-03-06 | $19.85 | $25.80 | 41,400 | — | — |
| 2001-03-05 | $19.70 | $25.60 | 9,400 | — | — |
| 2001-03-02 | $19.45 | $25.28 | 25,600 | — | — |
| 2001-03-01 | $19.20 | $24.95 | 7,500 | — | — |
| 2001-02-28 | $19.18 | $24.93 | 44,900 | — | — |
| 2001-02-27 | $19.15 | $24.89 | 19,800 | — | — |
| 2001-02-26 | $19.05 | $24.76 | 26,000 | — | — |
| 2001-02-23 | $19.00 | $24.69 | 14,600 | — | — |
| 2001-02-22 | $19.23 | $24.99 | 10,100 | — | — |
| 2001-02-21 | $19.03 | $24.73 | 25,400 | — | — |
| 2001-02-20 | $19.19 | $24.94 | 14,900 | — | — |
| 2001-02-16 | $19.10 | $24.82 | 19,600 | — | — |
| 2001-02-15 | $19.15 | $24.89 | 11,200 | — | — |
| 2001-02-14 | $19.10 | $24.82 | 30,700 | — | — |
| 2001-02-13 | $18.85 | $24.50 | 12,100 | — | — |
| 2001-02-12 | $19.12 | $24.85 | 9,700 | — | — |
| 2001-02-09 | $18.80 | $24.43 | 16,700 | — | — |
| 2001-02-08 | $18.90 | $24.56 | 19,700 | — | — |
| 2001-02-07 | $19.30 | $25.08 | 8,200 | — | — |
| 2001-02-06 | $19.75 | $25.67 | 4,500 | — | — |
| 2001-02-05 | $20.00 | $25.99 | 3,000 | — | — |
| 2001-02-02 | $19.85 | $25.80 | 58,500 | — | — |
| 2001-02-01 | $20.15 | $26.19 | 96,500 | — | — |
| 2001-01-31 | $19.00 | $24.69 | 29,300 | — | — |
| 2001-01-30 | $19.00 | $24.69 | 20,400 | — | — |
| 2001-01-29 | $19.00 | $24.69 | 33,200 | — | — |
| 2001-01-26 | $18.94 | $24.61 | 7,600 | — | — |
| 2001-01-25 | $19.00 | $24.69 | 38,000 | — | — |
| 2001-01-24 | $18.25 | $23.72 | 8,500 | — | — |
| 2001-01-23 | $18.38 | $23.88 | 13,600 | — | — |
| 2001-01-22 | $18.50 | $24.04 | 9,800 | — | — |
| 2001-01-19 | $18.75 | $24.37 | 8,700 | — | — |
| 2001-01-18 | $18.75 | $24.37 | 13,000 | — | — |
| 2001-01-17 | $18.63 | $24.21 | 29,400 | — | — |
| 2001-01-16 | $18.25 | $23.72 | 15,300 | — | — |
| 2001-01-12 | $18.13 | $23.56 | 14,600 | — | — |
| 2001-01-11 | $17.69 | $22.99 | 2,300 | — | — |
| 2001-01-10 | $17.94 | $23.31 | 37,900 | — | — |
| 2001-01-09 | $17.25 | $22.42 | 12,800 | — | — |
| 2001-01-08 | $17.63 | $22.91 | 13,000 | — | — |
| 2001-01-05 | $17.38 | $22.58 | 200 | — | — |
| 2001-01-04 | $17.44 | $22.66 | 900 | — | — |
| 2001-01-03 | $17.25 | $22.42 | 43,100 | — | — |
| 2001-01-02 | $16.81 | $21.85 | 18,200 | — | — |