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
- 2000-03-23 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 | $21.60 | $22.19 | 134,700 | — | — |
| 2001-12-28 | $21.20 | $21.78 | 222,900 | — | — |
| 2001-12-27 | $21.22 | $21.80 | 124,100 | — | — |
| 2001-12-26 | $21.24 | $21.82 | 58,600 | — | — |
| 2001-12-24 | $21.24 | $21.82 | 91,600 | — | — |
| 2001-12-21 | $21.40 | $21.99 | 201,000 | — | — |
| 2001-12-20 | $21.45 | $22.04 | 354,100 | — | — |
| 2001-12-19 | $21.34 | $21.93 | 450,200 | — | — |
| 2001-12-18 | $21.60 | $22.19 | 359,500 | — | — |
| 2001-12-17 | $21.51 | $22.10 | 220,400 | — | — |
| 2001-12-14 | $22.38 | $22.99 | 153,100 | — | — |
| 2001-12-13 | $22.30 | $22.91 | 137,700 | — | — |
| 2001-12-12 | $22.67 | $23.29 | 160,600 | — | — |
| 2001-12-11 | $22.89 | $23.52 | 62,900 | — | — |
| 2001-12-10 | $23.13 | $23.77 | 100,800 | — | — |
| 2001-12-07 | $23.51 | $24.16 | 117,500 | — | — |
| 2001-12-06 | $23.30 | $23.94 | 133,900 | — | — |
| 2001-12-05 | $23.14 | $23.78 | 172,400 | — | — |
| 2001-12-04 | $23.10 | $23.73 | 149,300 | — | — |
| 2001-12-03 | $22.67 | $23.29 | 153,300 | — | — |
| 2001-11-30 | $22.99 | $23.62 | 107,700 | — | — |
| 2001-11-29 | $22.80 | $23.43 | 95,400 | — | — |
| 2001-11-28 | $22.45 | $23.07 | 78,300 | — | — |
| 2001-11-27 | $22.70 | $23.32 | 172,600 | — | — |
| 2001-11-26 | $22.71 | $23.33 | 94,000 | — | — |
| 2001-11-23 | $22.08 | $22.69 | 40,900 | — | — |
| 2001-11-21 | $22.00 | $22.60 | 51,200 | — | — |
| 2001-11-20 | $22.34 | $22.95 | 111,800 | — | — |
| 2001-11-19 | $22.48 | $23.10 | 132,400 | — | — |
| 2001-11-16 | $21.99 | $22.59 | 97,900 | — | — |
| 2001-11-15 | $21.94 | $22.54 | 192,700 | — | — |
| 2001-11-14 | $21.82 | $22.30 | 145,900 | — | — |
| 2001-11-13 | $21.15 | $21.61 | 120,700 | — | — |
| 2001-11-12 | $21.19 | $21.65 | 69,200 | — | — |
| 2001-11-09 | $21.51 | $21.98 | 134,800 | — | — |
| 2001-11-08 | $21.70 | $22.17 | 211,500 | — | — |
| 2001-11-07 | $21.67 | $22.14 | 199,400 | — | — |
| 2001-11-06 | $21.91 | $22.39 | 176,500 | — | — |
| 2001-11-05 | $21.74 | $22.21 | 112,200 | — | — |
| 2001-11-02 | $21.40 | $21.87 | 77,300 | — | — |
| 2001-11-01 | $20.96 | $21.42 | 80,400 | — | — |
| 2001-10-31 | $20.74 | $21.19 | 108,600 | — | — |
| 2001-10-30 | $20.84 | $21.29 | 154,700 | — | — |
| 2001-10-29 | $20.90 | $21.36 | 329,000 | — | — |
| 2001-10-26 | $21.06 | $21.52 | 248,100 | — | — |
| 2001-10-25 | $20.65 | $21.10 | 444,300 | — | — |
| 2001-10-24 | $19.75 | $20.18 | 290,000 | — | — |
| 2001-10-23 | $19.85 | $20.28 | 226,200 | — | — |
| 2001-10-22 | $20.37 | $20.81 | 104,700 | — | — |
| 2001-10-19 | $20.45 | $20.90 | 127,800 | — | — |
| 2001-10-18 | $20.45 | $20.90 | 93,900 | — | — |
| 2001-10-17 | $20.55 | $21.00 | 110,000 | — | — |
| 2001-10-16 | $21.01 | $21.47 | 90,100 | — | — |
| 2001-10-15 | $20.88 | $21.34 | 159,800 | — | — |
| 2001-10-12 | $21.05 | $21.51 | 107,200 | — | — |
| 2001-10-11 | $21.52 | $21.99 | 300,100 | — | — |
| 2001-10-10 | $21.20 | $21.66 | 236,600 | — | — |
| 2001-10-09 | $21.05 | $21.51 | 262,100 | — | — |
| 2001-10-08 | $20.02 | $20.46 | 178,000 | — | — |
| 2001-10-05 | $20.67 | $21.12 | 310,000 | — | — |
| 2001-10-04 | $20.36 | $20.80 | 446,200 | — | — |
| 2001-10-03 | $20.14 | $20.58 | 303,000 | — | — |
| 2001-10-02 | $19.90 | $20.33 | 322,700 | — | — |
| 2001-10-01 | $19.74 | $20.17 | 264,800 | — | — |
| 2001-09-28 | $20.00 | $20.44 | 439,000 | — | — |
| 2001-09-27 | $18.80 | $19.21 | 846,900 | — | — |
| 2001-09-26 | $19.30 | $19.72 | 181,400 | — | — |
| 2001-09-25 | $19.25 | $19.67 | 84,200 | — | — |
| 2001-09-24 | $19.31 | $19.73 | 190,900 | — | — |
| 2001-09-21 | $17.90 | $18.29 | 432,700 | — | — |
| 2001-09-20 | $18.24 | $18.64 | 365,300 | — | — |
| 2001-09-19 | $19.69 | $20.12 | 450,600 | — | — |
| 2001-09-18 | $19.89 | $20.32 | 416,400 | — | — |
| 2001-09-17 | $19.99 | $20.43 | 730,700 | — | — |
| 2001-09-10 | $22.49 | $22.98 | 221,800 | — | — |
| 2001-09-07 | $22.52 | $23.01 | 153,000 | — | — |
| 2001-09-06 | $22.76 | $23.26 | 119,600 | — | — |
| 2001-09-05 | $22.63 | $23.12 | 261,200 | — | — |
| 2001-09-04 | $22.80 | $23.30 | 214,600 | — | — |
| 2001-08-31 | $23.36 | $23.87 | 274,300 | — | — |
| 2001-08-30 | $24.50 | $25.03 | 113,300 | — | — |
| 2001-08-29 | $24.64 | $25.18 | 114,800 | — | — |
| 2001-08-28 | $24.73 | $25.27 | 112,900 | — | — |
| 2001-08-27 | $24.59 | $25.13 | 114,700 | — | — |
| 2001-08-24 | $24.48 | $25.01 | 87,000 | — | — |
| 2001-08-23 | $24.53 | $25.07 | 136,000 | — | — |
| 2001-08-22 | $24.46 | $24.87 | 169,800 | — | — |
| 2001-08-21 | $23.89 | $24.29 | 138,000 | — | — |
| 2001-08-20 | $23.99 | $24.39 | 121,800 | — | — |
| 2001-08-17 | $23.44 | $23.83 | 76,800 | — | — |
| 2001-08-16 | $23.80 | $24.20 | 92,600 | — | — |
| 2001-08-15 | $23.71 | $24.11 | 137,200 | — | — |
| 2001-08-14 | $23.90 | $24.30 | 204,400 | — | — |
| 2001-08-13 | $24.45 | $24.86 | 128,000 | — | — |
| 2001-08-10 | $24.64 | $25.05 | 76,800 | — | — |
| 2001-08-09 | $24.86 | $25.28 | 105,200 | — | — |
| 2001-08-08 | $24.79 | $25.21 | 209,900 | — | — |
| 2001-08-07 | $25.12 | $25.54 | 220,000 | — | — |
| 2001-08-06 | $24.67 | $25.08 | 78,200 | — | — |
| 2001-08-03 | $24.98 | $25.40 | 106,300 | — | — |
| 2001-08-02 | $24.95 | $25.37 | 134,300 | — | — |
| 2001-08-01 | $25.18 | $25.60 | 151,500 | — | — |
| 2001-07-31 | $25.20 | $25.62 | 199,600 | — | — |
| 2001-07-30 | $25.04 | $25.46 | 167,200 | — | — |
| 2001-07-27 | $25.02 | $25.44 | 121,200 | — | — |
| 2001-07-26 | $24.89 | $25.31 | 179,900 | — | — |
| 2001-07-25 | $24.92 | $25.34 | 236,300 | — | — |
| 2001-07-24 | $24.52 | $24.93 | 241,200 | — | — |
| 2001-07-23 | $24.34 | $24.75 | 137,600 | — | — |
| 2001-07-20 | $24.04 | $24.44 | 140,200 | — | — |
| 2001-07-19 | $24.32 | $24.73 | 140,000 | — | — |
| 2001-07-18 | $24.42 | $24.83 | 155,000 | — | — |
| 2001-07-17 | $24.29 | $24.70 | 147,800 | — | — |
| 2001-07-16 | $24.00 | $24.40 | 74,300 | — | — |
| 2001-07-13 | $24.05 | $24.45 | 75,100 | — | — |
| 2001-07-12 | $24.03 | $24.43 | 155,000 | — | — |
| 2001-07-11 | $23.66 | $24.06 | 140,400 | — | — |
| 2001-07-10 | $23.66 | $24.06 | 120,300 | — | — |
| 2001-07-09 | $23.60 | $24.00 | 104,700 | — | — |
| 2001-07-06 | $23.20 | $23.59 | 129,400 | — | — |
| 2001-07-05 | $23.57 | $23.97 | 81,400 | — | — |
| 2001-07-03 | $24.11 | $24.52 | 229,100 | — | — |
| 2001-07-02 | $23.30 | $23.69 | 82,400 | — | — |
| 2001-06-29 | $23.75 | $24.15 | 267,900 | — | — |
| 2001-06-28 | $23.14 | $23.53 | 64,900 | — | — |
| 2001-06-27 | $22.95 | $23.34 | 91,100 | — | — |
| 2001-06-26 | $23.07 | $23.46 | 135,200 | — | — |
| 2001-06-25 | $23.39 | $23.78 | 181,800 | — | — |
| 2001-06-22 | $23.41 | $23.80 | 158,500 | — | — |
| 2001-06-21 | $23.31 | $23.70 | 125,300 | — | — |
| 2001-06-20 | $22.64 | $23.02 | 143,200 | — | — |
| 2001-06-19 | $22.30 | $22.67 | 122,300 | — | — |
| 2001-06-18 | $22.19 | $22.56 | 143,500 | — | — |
| 2001-06-15 | $22.35 | $22.73 | 145,200 | — | — |
| 2001-06-14 | $22.47 | $22.85 | 171,600 | — | — |
| 2001-06-13 | $22.87 | $23.25 | 69,000 | — | — |
| 2001-06-12 | $23.00 | $23.39 | 119,100 | — | — |
| 2001-06-11 | $23.12 | $23.51 | 89,800 | — | — |
| 2001-06-08 | $23.24 | $23.63 | 156,400 | — | — |
| 2001-06-07 | $23.51 | $23.91 | 211,000 | — | — |
| 2001-06-06 | $22.78 | $23.16 | 158,400 | — | — |
| 2001-06-05 | $22.84 | $23.22 | 174,600 | — | — |
| 2001-06-04 | $22.50 | $22.88 | 134,500 | — | — |
| 2001-06-01 | $22.53 | $22.91 | 176,200 | — | — |
| 2001-05-31 | $22.01 | $22.38 | 149,300 | — | — |
| 2001-05-30 | $21.63 | $21.99 | 122,400 | — | — |
| 2001-05-29 | $22.03 | $22.40 | 174,200 | — | — |
| 2001-05-25 | $22.29 | $22.66 | 309,200 | — | — |
| 2001-05-24 | $22.65 | $23.03 | 199,100 | — | — |
| 2001-05-23 | $22.78 | $23.16 | 224,700 | — | — |
| 2001-05-22 | $22.69 | $22.95 | 566,700 | — | — |
| 2001-05-21 | $23.90 | $24.17 | 645,300 | — | — |
| 2001-05-18 | $22.11 | $22.36 | 296,900 | — | — |
| 2001-05-17 | $21.95 | $22.20 | 333,800 | — | — |
| 2001-05-16 | $21.63 | $21.88 | 158,200 | — | — |
| 2001-05-15 | $21.39 | $21.63 | 203,500 | — | — |
| 2001-05-14 | $21.50 | $21.75 | 210,800 | — | — |
| 2001-05-11 | $21.73 | $21.98 | 169,500 | — | — |
| 2001-05-10 | $22.11 | $22.36 | 211,500 | — | — |
| 2001-05-09 | $21.49 | $21.74 | 151,000 | — | — |
| 2001-05-08 | $21.66 | $21.91 | 180,700 | — | — |
| 2001-05-07 | $21.83 | $22.08 | 280,200 | — | — |
| 2001-05-04 | $21.32 | $21.56 | 341,900 | — | — |
| 2001-05-03 | $20.99 | $21.23 | 270,900 | — | — |
| 2001-05-02 | $20.07 | $20.30 | 134,600 | — | — |
| 2001-05-01 | $19.43 | $19.65 | 107,600 | — | — |
| 2001-04-30 | $19.56 | $19.78 | 406,800 | — | — |
| 2001-04-27 | $19.62 | $19.84 | 205,800 | — | — |
| 2001-04-26 | $19.81 | $20.04 | 130,300 | — | — |
| 2001-04-25 | $20.18 | $20.41 | 122,500 | — | — |
| 2001-04-24 | $20.32 | $20.55 | 137,700 | — | — |
| 2001-04-23 | $20.11 | $20.34 | 281,100 | — | — |
| 2001-04-20 | $20.53 | $20.76 | 159,200 | — | — |
| 2001-04-19 | $20.30 | $20.53 | 479,800 | — | — |
| 2001-04-18 | $19.54 | $19.76 | 199,500 | — | — |
| 2001-04-17 | $19.52 | $19.74 | 150,800 | — | — |
| 2001-04-16 | $19.15 | $19.37 | 175,400 | — | — |
| 2001-04-12 | $19.00 | $19.22 | 142,300 | — | — |
| 2001-04-11 | $18.58 | $18.79 | 157,800 | — | — |
| 2001-04-10 | $18.71 | $18.92 | 88,500 | — | — |
| 2001-04-09 | $19.02 | $19.24 | 120,100 | — | — |
| 2001-04-06 | $18.98 | $19.20 | 92,800 | — | — |
| 2001-04-05 | $19.30 | $19.52 | 177,100 | — | — |
| 2001-04-04 | $18.52 | $18.73 | 240,500 | — | — |
| 2001-04-03 | $18.95 | $19.17 | 310,000 | — | — |
| 2001-04-02 | $19.22 | $19.44 | 227,400 | — | — |
| 2001-03-30 | $19.39 | $19.61 | 277,400 | — | — |
| 2001-03-29 | $18.60 | $18.81 | 208,700 | — | — |
| 2001-03-28 | $18.17 | $18.38 | 275,800 | — | — |
| 2001-03-27 | $17.59 | $17.79 | 212,700 | — | — |
| 2001-03-26 | $17.79 | $17.99 | 133,800 | — | — |
| 2001-03-23 | $17.71 | $17.91 | 216,500 | — | — |
| 2001-03-22 | $17.39 | $17.59 | 209,900 | — | — |
| 2001-03-21 | $18.39 | $18.60 | 155,800 | — | — |
| 2001-03-20 | $18.45 | $18.66 | 266,600 | — | — |
| 2001-03-19 | $18.48 | $18.69 | 206,300 | — | — |
| 2001-03-16 | $17.72 | $17.92 | 233,200 | — | — |
| 2001-03-15 | $19.00 | $19.22 | 174,800 | — | — |
| 2001-03-14 | $18.51 | $18.72 | 217,400 | — | — |
| 2001-03-13 | $19.40 | $19.62 | 211,300 | — | — |
| 2001-03-12 | $19.58 | $19.80 | 307,400 | — | — |
| 2001-03-09 | $20.92 | $21.16 | 84,600 | — | — |
| 2001-03-08 | $21.10 | $21.34 | 87,500 | — | — |
| 2001-03-07 | $20.91 | $21.15 | 89,600 | — | — |
| 2001-03-06 | $21.06 | $21.30 | 204,300 | — | — |
| 2001-03-05 | $21.04 | $21.28 | 131,000 | — | — |
| 2001-03-02 | $21.00 | $21.24 | 335,800 | — | — |
| 2001-03-01 | $22.36 | $22.62 | 245,300 | — | — |
| 2001-02-28 | $22.05 | $22.30 | 214,200 | — | — |
| 2001-02-27 | $21.85 | $22.10 | 187,300 | — | — |
| 2001-02-26 | $21.07 | $21.31 | 242,100 | — | — |
| 2001-02-23 | $20.80 | $21.04 | 130,600 | — | — |
| 2001-02-22 | $20.90 | $21.14 | 272,800 | — | — |
| 2001-02-21 | $19.80 | $19.90 | 371,700 | — | — |
| 2001-02-20 | $20.74 | $20.85 | 203,900 | — | — |
| 2001-02-16 | $21.15 | $21.26 | 293,000 | — | — |
| 2001-02-15 | $21.10 | $21.21 | 405,800 | — | — |
| 2001-02-14 | $22.65 | $22.77 | 174,400 | — | — |
| 2001-02-13 | $23.03 | $23.15 | 189,200 | — | — |
| 2001-02-12 | $24.34 | $24.47 | 138,000 | — | — |
| 2001-02-09 | $24.40 | $24.53 | 87,500 | — | — |
| 2001-02-08 | $24.55 | $24.68 | 126,900 | — | — |
| 2001-02-07 | $24.54 | $24.67 | 191,100 | — | — |
| 2001-02-06 | $24.36 | $24.49 | 251,600 | — | — |
| 2001-02-05 | $24.65 | $24.78 | 326,200 | — | — |
| 2001-02-02 | $23.94 | $24.07 | 153,100 | — | — |
| 2001-02-01 | $23.52 | $23.64 | 119,300 | — | — |
| 2001-01-31 | $23.25 | $23.37 | 304,600 | — | — |
| 2001-01-30 | $23.07 | $23.19 | 87,700 | — | — |
| 2001-01-29 | $23.31 | $23.43 | 131,500 | — | — |
| 2001-01-26 | $23.38 | $23.50 | 163,000 | — | — |
| 2001-01-25 | $23.25 | $23.37 | 156,100 | — | — |
| 2001-01-24 | $22.81 | $22.93 | 252,200 | — | — |
| 2001-01-23 | $22.13 | $22.24 | 180,700 | — | — |
| 2001-01-22 | $21.88 | $21.99 | 231,400 | — | — |
| 2001-01-19 | $21.00 | $21.11 | 250,200 | — | — |
| 2001-01-18 | $21.75 | $21.87 | 208,200 | — | — |
| 2001-01-17 | $22.63 | $22.74 | 203,700 | — | — |
| 2001-01-16 | $22.56 | $22.68 | 328,000 | — | — |
| 2001-01-12 | $21.75 | $21.87 | 202,100 | — | — |
| 2001-01-11 | $21.56 | $21.68 | 187,500 | — | — |
| 2001-01-10 | $21.44 | $21.55 | 482,900 | — | — |
| 2001-01-09 | $21.75 | $21.87 | 328,000 | — | — |
| 2001-01-08 | $22.25 | $22.37 | 186,100 | — | — |
| 2001-01-05 | $22.69 | $22.81 | 362,100 | — | — |
| 2001-01-04 | $22.75 | $22.87 | 669,800 | — | — |
| 2001-01-03 | $24.44 | $24.57 | 234,900 | — | — |
| 2001-01-02 | $26.38 | $26.51 | 238,500 | — | — |