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
- 2000-03-24 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 | $33.71 | $33.71 | 529,500 | — | — |
| 2001-12-28 | $34.03 | $34.03 | 695,500 | — | — |
| 2001-12-27 | $34.18 | $34.18 | 2,195,400 | — | — |
| 2001-12-26 | $40.06 | $40.06 | 651,300 | — | — |
| 2001-12-24 | $38.00 | $38.00 | 129,300 | — | — |
| 2001-12-21 | $37.00 | $37.00 | 434,100 | — | — |
| 2001-12-20 | $34.35 | $34.35 | 921,100 | — | — |
| 2001-12-19 | $36.88 | $36.88 | 810,800 | — | — |
| 2001-12-18 | $38.51 | $38.51 | 2,679,800 | — | — |
| 2001-12-17 | $34.97 | $34.97 | 567,500 | — | — |
| 2001-12-14 | $33.29 | $33.29 | 721,800 | — | — |
| 2001-12-13 | $34.00 | $34.00 | 754,300 | — | — |
| 2001-12-12 | $35.50 | $35.50 | 566,800 | — | — |
| 2001-12-11 | $34.65 | $34.65 | 1,050,200 | — | — |
| 2001-12-10 | $32.55 | $32.55 | 664,100 | — | — |
| 2001-12-07 | $32.56 | $32.56 | 383,700 | — | — |
| 2001-12-06 | $31.76 | $31.76 | 682,200 | — | — |
| 2001-12-05 | $31.66 | $31.66 | 1,266,900 | — | — |
| 2001-12-04 | $27.20 | $27.20 | 802,400 | — | — |
| 2001-12-03 | $25.80 | $25.80 | 304,000 | — | — |
| 2001-11-30 | $25.76 | $25.76 | 353,000 | — | — |
| 2001-11-29 | $26.05 | $26.05 | 258,400 | — | — |
| 2001-11-28 | $26.25 | $26.25 | 493,900 | — | — |
| 2001-11-27 | $27.50 | $27.50 | 522,800 | — | — |
| 2001-11-26 | $27.92 | $27.92 | 370,300 | — | — |
| 2001-11-23 | $27.18 | $27.18 | 64,700 | — | — |
| 2001-11-21 | $26.99 | $26.99 | 762,200 | — | — |
| 2001-11-20 | $27.75 | $27.75 | 1,380,700 | — | — |
| 2001-11-19 | $26.89 | $26.89 | 2,259,600 | — | — |
| 2001-11-16 | $28.62 | $28.62 | 304,400 | — | — |
| 2001-11-15 | $28.05 | $28.05 | 548,600 | — | — |
| 2001-11-14 | $28.24 | $28.24 | 839,900 | — | — |
| 2001-11-13 | $29.59 | $29.59 | 695,200 | — | — |
| 2001-11-12 | $29.91 | $29.91 | 403,400 | — | — |
| 2001-11-09 | $28.26 | $28.26 | 360,800 | — | — |
| 2001-11-08 | $27.57 | $27.57 | 626,400 | — | — |
| 2001-11-07 | $27.03 | $27.03 | 320,800 | — | — |
| 2001-11-06 | $27.28 | $27.28 | 953,300 | — | — |
| 2001-11-05 | $25.96 | $25.96 | 345,600 | — | — |
| 2001-11-02 | $24.98 | $24.98 | 377,600 | — | — |
| 2001-11-01 | $24.96 | $24.96 | 337,200 | — | — |
| 2001-10-31 | $24.40 | $24.40 | 575,200 | — | — |
| 2001-10-30 | $22.97 | $22.97 | 491,400 | — | — |
| 2001-10-29 | $22.86 | $22.86 | 402,000 | — | — |
| 2001-10-26 | $24.29 | $24.29 | 524,200 | — | — |
| 2001-10-25 | $24.07 | $24.07 | 2,474,800 | — | — |
| 2001-10-24 | $23.42 | $23.42 | 577,900 | — | — |
| 2001-10-23 | $23.37 | $23.37 | 1,401,900 | — | — |
| 2001-10-22 | $20.55 | $20.55 | 354,400 | — | — |
| 2001-10-19 | $20.55 | $20.55 | 174,500 | — | — |
| 2001-10-18 | $19.45 | $19.45 | 231,100 | — | — |
| 2001-10-17 | $18.90 | $18.90 | 459,700 | — | — |
| 2001-10-16 | $19.77 | $19.77 | 238,500 | — | — |
| 2001-10-15 | $18.85 | $18.85 | 291,500 | — | — |
| 2001-10-12 | $18.86 | $18.86 | 496,700 | — | — |
| 2001-10-11 | $18.27 | $18.27 | 993,300 | — | — |
| 2001-10-10 | $16.08 | $16.08 | 392,300 | — | — |
| 2001-10-09 | $12.56 | $12.56 | 222,600 | — | — |
| 2001-10-08 | $12.57 | $12.57 | 124,300 | — | — |
| 2001-10-05 | $11.93 | $11.93 | 192,200 | — | — |
| 2001-10-04 | $12.41 | $12.41 | 647,300 | — | — |
| 2001-10-03 | $11.25 | $11.25 | 1,682,300 | — | — |
| 2001-10-02 | $11.00 | $11.00 | 813,300 | — | — |
| 2001-10-01 | $11.81 | $11.81 | 887,000 | — | — |
| 2001-09-28 | $13.79 | $13.79 | 715,100 | — | — |
| 2001-09-27 | $13.55 | $13.55 | 357,200 | — | — |
| 2001-09-26 | $15.34 | $15.34 | 254,600 | — | — |
| 2001-09-25 | $15.71 | $15.71 | 100,100 | — | — |
| 2001-09-24 | $16.17 | $16.17 | 131,800 | — | — |
| 2001-09-21 | $15.10 | $15.10 | 148,000 | — | — |
| 2001-09-20 | $15.85 | $15.85 | 129,100 | — | — |
| 2001-09-19 | $16.77 | $16.77 | 438,500 | — | — |
| 2001-09-18 | $16.65 | $16.65 | 209,800 | — | — |
| 2001-09-17 | $16.78 | $16.78 | 232,300 | — | — |
| 2001-09-10 | $17.20 | $17.20 | 142,900 | — | — |
| 2001-09-07 | $16.97 | $16.97 | 178,600 | — | — |
| 2001-09-06 | $17.03 | $17.03 | 294,900 | — | — |
| 2001-09-05 | $18.67 | $18.67 | 215,600 | — | — |
| 2001-09-04 | $19.62 | $19.62 | 93,400 | — | — |
| 2001-08-31 | $19.99 | $19.99 | 279,100 | — | — |
| 2001-08-30 | $20.00 | $20.00 | 165,700 | — | — |
| 2001-08-29 | $20.66 | $20.66 | 225,300 | — | — |
| 2001-08-28 | $20.60 | $20.60 | 324,300 | — | — |
| 2001-08-27 | $20.24 | $20.24 | 133,300 | — | — |
| 2001-08-24 | $19.25 | $19.25 | 145,100 | — | — |
| 2001-08-23 | $19.40 | $19.40 | 88,200 | — | — |
| 2001-08-22 | $19.50 | $19.50 | 124,400 | — | — |
| 2001-08-21 | $19.15 | $19.15 | 249,900 | — | — |
| 2001-08-20 | $19.28 | $19.28 | 392,600 | — | — |
| 2001-08-17 | $19.15 | $19.15 | 240,000 | — | — |
| 2001-08-16 | $19.60 | $19.60 | 216,000 | — | — |
| 2001-08-15 | $19.75 | $19.75 | 476,700 | — | — |
| 2001-08-14 | $20.00 | $20.00 | 139,800 | — | — |
| 2001-08-13 | $19.94 | $19.94 | 225,400 | — | — |
| 2001-08-10 | $19.45 | $19.45 | 101,000 | — | — |
| 2001-08-09 | $20.00 | $20.00 | 236,400 | — | — |
| 2001-08-08 | $19.85 | $19.85 | 143,800 | — | — |
| 2001-08-07 | $20.97 | $20.97 | 87,200 | — | — |
| 2001-08-06 | $21.85 | $21.85 | 156,000 | — | — |
| 2001-08-03 | $23.00 | $23.00 | 152,500 | — | — |
| 2001-08-02 | $22.45 | $22.45 | 253,400 | — | — |
| 2001-08-01 | $21.04 | $21.04 | 393,600 | — | — |
| 2001-07-31 | $20.18 | $20.18 | 266,200 | — | — |
| 2001-07-30 | $22.20 | $22.20 | 220,100 | — | — |
| 2001-07-27 | $21.98 | $21.98 | 420,000 | — | — |
| 2001-07-26 | $19.84 | $19.84 | 275,800 | — | — |
| 2001-07-25 | $20.44 | $20.44 | 246,000 | — | — |
| 2001-07-24 | $20.64 | $20.64 | 206,300 | — | — |
| 2001-07-23 | $21.70 | $21.70 | 114,400 | — | — |
| 2001-07-20 | $22.16 | $22.16 | 249,900 | — | — |
| 2001-07-19 | $22.93 | $22.93 | 144,800 | — | — |
| 2001-07-18 | $22.63 | $22.63 | 444,500 | — | — |
| 2001-07-17 | $24.00 | $24.00 | 209,500 | — | — |
| 2001-07-16 | $23.00 | $23.00 | 235,600 | — | — |
| 2001-07-13 | $22.34 | $22.34 | 202,700 | — | — |
| 2001-07-12 | $21.53 | $21.53 | 445,900 | — | — |
| 2001-07-11 | $20.45 | $20.45 | 249,600 | — | — |
| 2001-07-10 | $20.94 | $20.94 | 247,600 | — | — |
| 2001-07-09 | $20.93 | $20.93 | 337,700 | — | — |
| 2001-07-06 | $20.95 | $20.95 | 295,900 | — | — |
| 2001-07-05 | $21.41 | $21.41 | 365,600 | — | — |
| 2001-07-03 | $23.01 | $23.01 | 145,700 | — | — |
| 2001-07-02 | $23.06 | $23.06 | 762,000 | — | — |
| 2001-06-29 | $22.10 | $22.10 | 446,400 | — | — |
| 2001-06-28 | $20.76 | $20.76 | 377,600 | — | — |
| 2001-06-27 | $20.13 | $20.13 | 436,100 | — | — |
| 2001-06-26 | $19.55 | $19.55 | 682,800 | — | — |
| 2001-06-25 | $17.15 | $17.15 | 627,500 | — | — |
| 2001-06-22 | $15.50 | $15.50 | 339,600 | — | — |
| 2001-06-21 | $15.02 | $15.02 | 265,100 | — | — |
| 2001-06-20 | $15.16 | $15.16 | 314,800 | — | — |
| 2001-06-19 | $15.40 | $15.40 | 175,200 | — | — |
| 2001-06-18 | $15.25 | $15.25 | 115,900 | — | — |
| 2001-06-15 | $16.27 | $16.27 | 210,900 | — | — |
| 2001-06-14 | $16.67 | $16.67 | 67,400 | — | — |
| 2001-06-13 | $17.00 | $17.00 | 30,400 | — | — |
| 2001-06-12 | $17.91 | $17.91 | 150,300 | — | — |
| 2001-06-11 | $17.65 | $17.65 | 156,100 | — | — |
| 2001-06-08 | $17.18 | $17.18 | 327,400 | — | — |
| 2001-06-07 | $18.75 | $18.75 | 188,100 | — | — |
| 2001-06-06 | $18.50 | $18.50 | 421,800 | — | — |
| 2001-06-05 | $18.33 | $18.33 | 661,500 | — | — |
| 2001-06-04 | $16.38 | $16.38 | 372,000 | — | — |
| 2001-06-01 | $17.10 | $17.10 | 413,500 | — | — |
| 2001-05-31 | $17.66 | $17.66 | 1,004,100 | — | — |
| 2001-05-30 | $19.35 | $19.35 | 420,800 | — | — |
| 2001-05-29 | $22.53 | $22.53 | 233,300 | — | — |
| 2001-05-25 | $24.06 | $24.06 | 136,100 | — | — |
| 2001-05-24 | $25.70 | $25.70 | 120,500 | — | — |
| 2001-05-23 | $25.13 | $25.13 | 205,100 | — | — |
| 2001-05-22 | $26.27 | $26.27 | 256,800 | — | — |
| 2001-05-21 | $26.15 | $26.15 | 487,000 | — | — |
| 2001-05-18 | $22.34 | $22.34 | 107,800 | — | — |
| 2001-05-17 | $21.15 | $21.15 | 602,000 | — | — |
| 2001-05-16 | $20.70 | $20.70 | 317,900 | — | — |
| 2001-05-15 | $19.83 | $19.83 | 304,600 | — | — |
| 2001-05-14 | $20.01 | $20.01 | 148,200 | — | — |
| 2001-05-11 | $20.09 | $20.09 | 264,100 | — | — |
| 2001-05-10 | $20.45 | $20.45 | 198,600 | — | — |
| 2001-05-09 | $20.02 | $20.02 | 295,000 | — | — |
| 2001-05-08 | $20.95 | $20.95 | 354,900 | — | — |
| 2001-05-07 | $20.10 | $20.10 | 202,100 | — | — |
| 2001-05-04 | $19.85 | $19.85 | 130,600 | — | — |
| 2001-05-03 | $19.91 | $19.91 | 111,900 | — | — |
| 2001-05-02 | $20.60 | $20.60 | 330,500 | — | — |
| 2001-05-01 | $20.20 | $20.20 | 502,500 | — | — |
| 2001-04-30 | $19.38 | $19.38 | 274,100 | — | — |
| 2001-04-27 | $20.31 | $20.31 | 1,040,100 | — | — |
| 2001-04-26 | $23.70 | $23.70 | 272,400 | — | — |
| 2001-04-25 | $22.04 | $22.04 | 292,100 | — | — |
| 2001-04-24 | $23.85 | $23.85 | 92,200 | — | — |
| 2001-04-23 | $23.32 | $23.32 | 134,800 | — | — |
| 2001-04-20 | $26.36 | $26.36 | 140,100 | — | — |
| 2001-04-19 | $27.11 | $27.11 | 129,500 | — | — |
| 2001-04-18 | $27.65 | $27.65 | 277,800 | — | — |
| 2001-04-17 | $23.62 | $23.62 | 151,400 | — | — |
| 2001-04-16 | $22.88 | $22.88 | 211,300 | — | — |
| 2001-04-12 | $22.55 | $22.55 | 192,200 | — | — |
| 2001-04-11 | $22.00 | $22.00 | 289,700 | — | — |
| 2001-04-10 | $20.50 | $20.50 | 173,700 | — | — |
| 2001-04-09 | $17.60 | $17.60 | 304,300 | — | — |
| 2001-04-06 | $18.00 | $18.00 | 66,500 | — | — |
| 2001-04-05 | $19.00 | $19.00 | 158,300 | — | — |
| 2001-04-04 | $16.63 | $16.63 | 143,400 | — | — |
| 2001-04-03 | $16.81 | $16.81 | 255,400 | — | — |
| 2001-04-02 | $16.69 | $16.69 | 146,100 | — | — |
| 2001-03-30 | $19.88 | $19.88 | 158,000 | — | — |
| 2001-03-29 | $18.31 | $18.31 | 115,900 | — | — |
| 2001-03-28 | $18.19 | $18.19 | 175,200 | — | — |
| 2001-03-27 | $19.00 | $19.00 | 206,600 | — | — |
| 2001-03-26 | $18.80 | $18.80 | 282,400 | — | — |
| 2001-03-23 | $18.00 | $18.00 | 220,000 | — | — |
| 2001-03-22 | $16.47 | $16.47 | 133,900 | — | — |
| 2001-03-21 | $16.38 | $16.38 | 96,400 | — | — |
| 2001-03-20 | $16.50 | $16.50 | 186,300 | — | — |
| 2001-03-19 | $16.13 | $16.13 | 249,000 | — | — |
| 2001-03-16 | $15.44 | $15.44 | 340,400 | — | — |
| 2001-03-15 | $15.94 | $15.94 | 400,200 | — | — |
| 2001-03-14 | $16.63 | $16.63 | 286,200 | — | — |
| 2001-03-13 | $15.56 | $15.56 | 122,500 | — | — |
| 2001-03-12 | $15.25 | $15.25 | 200,700 | — | — |
| 2001-03-09 | $15.94 | $15.94 | 174,100 | — | — |
| 2001-03-08 | $17.81 | $17.81 | 174,600 | — | — |
| 2001-03-07 | $17.75 | $17.75 | 143,200 | — | — |
| 2001-03-06 | $17.44 | $17.44 | 201,300 | — | — |
| 2001-03-05 | $16.38 | $16.38 | 225,900 | — | — |
| 2001-03-02 | $14.58 | $14.58 | 98,000 | — | — |
| 2001-03-01 | $14.00 | $14.00 | 266,300 | — | — |
| 2001-02-28 | $16.25 | $16.25 | 181,600 | — | — |
| 2001-02-27 | $17.25 | $17.25 | 182,200 | — | — |
| 2001-02-26 | $17.56 | $17.56 | 126,100 | — | — |
| 2001-02-23 | $17.75 | $17.75 | 130,900 | — | — |
| 2001-02-22 | $17.75 | $17.75 | 69,200 | — | — |
| 2001-02-21 | $17.75 | $17.75 | 192,200 | — | — |
| 2001-02-20 | $17.63 | $17.63 | 191,700 | — | — |
| 2001-02-16 | $18.25 | $18.25 | 57,800 | — | — |
| 2001-02-15 | $18.75 | $18.75 | 199,000 | — | — |
| 2001-02-14 | $19.33 | $19.33 | 132,800 | — | — |
| 2001-02-13 | $17.94 | $17.94 | 75,300 | — | — |
| 2001-02-12 | $17.50 | $17.50 | 152,200 | — | — |
| 2001-02-09 | $17.94 | $17.94 | 99,000 | — | — |
| 2001-02-08 | $17.75 | $17.75 | 125,900 | — | — |
| 2001-02-07 | $17.94 | $17.94 | 95,300 | — | — |
| 2001-02-06 | $17.88 | $17.88 | 131,600 | — | — |
| 2001-02-05 | $17.88 | $17.88 | 163,000 | — | — |
| 2001-02-02 | $19.00 | $19.00 | 445,700 | — | — |
| 2001-02-01 | $20.00 | $20.00 | 257,400 | — | — |
| 2001-01-31 | $20.13 | $20.13 | 322,400 | — | — |
| 2001-01-30 | $20.06 | $20.06 | 222,200 | — | — |
| 2001-01-29 | $20.50 | $20.50 | 367,400 | — | — |
| 2001-01-26 | $20.06 | $20.06 | 640,800 | — | — |
| 2001-01-25 | $19.75 | $19.75 | 1,559,700 | — | — |
| 2001-01-24 | $23.88 | $23.88 | 312,100 | — | — |
| 2001-01-23 | $23.00 | $23.00 | 975,400 | — | — |
| 2001-01-22 | $19.81 | $19.81 | 261,700 | — | — |
| 2001-01-19 | $20.00 | $20.00 | 811,200 | — | — |
| 2001-01-18 | $20.81 | $20.81 | 288,000 | — | — |
| 2001-01-17 | $18.13 | $18.13 | 313,900 | — | — |
| 2001-01-16 | $16.25 | $16.25 | 168,400 | — | — |
| 2001-01-12 | $16.25 | $16.25 | 168,800 | — | — |
| 2001-01-11 | $18.25 | $18.25 | 356,400 | — | — |
| 2001-01-10 | $13.00 | $13.00 | 366,300 | — | — |
| 2001-01-09 | $12.69 | $12.69 | 82,300 | — | — |
| 2001-01-08 | $12.38 | $12.38 | 162,800 | — | — |
| 2001-01-05 | $12.94 | $12.94 | 309,800 | — | — |
| 2001-01-04 | $16.13 | $16.13 | 77,900 | — | — |
| 2001-01-03 | $16.06 | $16.06 | 197,300 | — | — |
| 2001-01-02 | $14.56 | $14.56 | 193,900 | — | — |