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 | $24.23 | $37.96 | 47,600 | — | — |
| 2001-12-28 | $24.16 | $37.85 | 58,700 | — | — |
| 2001-12-27 | $24.12 | $37.78 | 62,100 | — | — |
| 2001-12-26 | $23.79 | $37.27 | 55,200 | — | — |
| 2001-12-24 | $23.95 | $37.52 | 16,100 | — | — |
| 2001-12-21 | $24.03 | $37.64 | 70,400 | — | — |
| 2001-12-20 | $23.89 | $37.42 | 37,300 | — | — |
| 2001-12-19 | $24.00 | $37.60 | 337,600 | — | — |
| 2001-12-18 | $24.28 | $38.04 | 53,900 | — | — |
| 2001-12-17 | $24.10 | $37.75 | 148,000 | — | — |
| 2001-12-14 | $23.98 | $37.57 | 67,000 | — | — |
| 2001-12-13 | $24.05 | $37.67 | 78,400 | — | — |
| 2001-12-12 | $24.00 | $37.60 | 159,300 | — | — |
| 2001-12-11 | $23.76 | $37.22 | 145,300 | — | — |
| 2001-12-10 | $24.02 | $37.63 | 105,400 | — | — |
| 2001-12-07 | $24.15 | $37.83 | 108,500 | — | — |
| 2001-12-06 | $24.12 | $37.78 | 44,000 | — | — |
| 2001-12-05 | $23.87 | $37.39 | 41,800 | — | — |
| 2001-12-04 | $24.02 | $37.63 | 38,400 | — | — |
| 2001-12-03 | $23.93 | $37.49 | 42,600 | — | — |
| 2001-11-30 | $24.13 | $37.80 | 110,000 | — | — |
| 2001-11-29 | $24.00 | $37.60 | 92,000 | — | — |
| 2001-11-28 | $23.70 | $37.13 | 50,700 | — | — |
| 2001-11-27 | $24.04 | $37.42 | 84,100 | — | — |
| 2001-11-26 | $24.10 | $37.52 | 117,100 | — | — |
| 2001-11-23 | $24.16 | $37.61 | 5,000 | — | — |
| 2001-11-21 | $24.03 | $37.41 | 34,200 | — | — |
| 2001-11-20 | $24.00 | $37.36 | 66,000 | — | — |
| 2001-11-19 | $24.25 | $37.75 | 59,400 | — | — |
| 2001-11-16 | $24.18 | $37.64 | 21,500 | — | — |
| 2001-11-15 | $24.34 | $37.89 | 108,600 | — | — |
| 2001-11-14 | $24.53 | $38.19 | 247,500 | — | — |
| 2001-11-13 | $24.33 | $37.88 | 104,800 | — | — |
| 2001-11-12 | $24.70 | $38.45 | 97,700 | — | — |
| 2001-11-09 | $24.30 | $37.83 | 18,400 | — | — |
| 2001-11-08 | $24.50 | $38.14 | 29,500 | — | — |
| 2001-11-07 | $23.89 | $37.19 | 30,600 | — | — |
| 2001-11-06 | $24.28 | $37.80 | 38,300 | — | — |
| 2001-11-05 | $24.30 | $37.83 | 34,600 | — | — |
| 2001-11-02 | $23.65 | $36.82 | 23,800 | — | — |
| 2001-11-01 | $24.19 | $37.66 | 21,500 | — | — |
| 2001-10-31 | $23.96 | $37.30 | 44,400 | — | — |
| 2001-10-30 | $24.00 | $37.36 | 21,700 | — | — |
| 2001-10-29 | $23.92 | $37.24 | 115,600 | — | — |
| 2001-10-26 | $23.93 | $37.25 | 65,300 | — | — |
| 2001-10-25 | $23.93 | $37.25 | 50,600 | — | — |
| 2001-10-24 | $23.95 | $37.28 | 41,700 | — | — |
| 2001-10-23 | $23.63 | $36.79 | 33,300 | — | — |
| 2001-10-22 | $23.46 | $36.52 | 67,700 | — | — |
| 2001-10-19 | $23.70 | $36.89 | 110,900 | — | — |
| 2001-10-18 | $23.47 | $36.54 | 183,900 | — | — |
| 2001-10-17 | $23.03 | $35.85 | 67,500 | — | — |
| 2001-10-16 | $23.25 | $36.19 | 62,900 | — | — |
| 2001-10-15 | $22.50 | $35.03 | 56,100 | — | — |
| 2001-10-12 | $21.96 | $34.19 | 41,200 | — | — |
| 2001-10-11 | $22.20 | $34.56 | 51,600 | — | — |
| 2001-10-10 | $22.20 | $34.56 | 124,500 | — | — |
| 2001-10-09 | $21.90 | $34.09 | 68,000 | — | — |
| 2001-10-08 | $21.90 | $34.09 | 76,000 | — | — |
| 2001-10-05 | $22.28 | $34.68 | 156,500 | — | — |
| 2001-10-04 | $21.97 | $34.20 | 134,800 | — | — |
| 2001-10-03 | $21.66 | $33.72 | 210,100 | — | — |
| 2001-10-02 | $21.69 | $33.77 | 48,700 | — | — |
| 2001-10-01 | $21.70 | $33.78 | 50,800 | — | — |
| 2001-09-28 | $22.38 | $34.84 | 50,600 | — | — |
| 2001-09-27 | $22.51 | $35.04 | 61,600 | — | — |
| 2001-09-26 | $21.38 | $33.28 | 61,600 | — | — |
| 2001-09-25 | $21.52 | $33.50 | 162,800 | — | — |
| 2001-09-24 | $20.85 | $32.46 | 135,400 | — | — |
| 2001-09-21 | $20.55 | $31.99 | 67,200 | — | — |
| 2001-09-20 | $20.95 | $32.61 | 271,000 | — | — |
| 2001-09-19 | $21.00 | $32.69 | 314,500 | — | — |
| 2001-09-18 | $21.24 | $33.07 | 156,700 | — | — |
| 2001-09-17 | $21.20 | $33.00 | 139,800 | — | — |
| 2001-09-10 | $21.50 | $33.47 | 175,800 | — | — |
| 2001-09-07 | $21.65 | $33.70 | 50,900 | — | — |
| 2001-09-06 | $21.93 | $34.14 | 30,100 | — | — |
| 2001-09-05 | $22.08 | $34.37 | 63,800 | — | — |
| 2001-09-04 | $22.25 | $34.64 | 53,800 | — | — |
| 2001-08-31 | $22.40 | $34.87 | 55,300 | — | — |
| 2001-08-30 | $22.18 | $34.53 | 34,800 | — | — |
| 2001-08-29 | $22.29 | $34.70 | 102,100 | — | — |
| 2001-08-28 | $22.39 | $34.65 | 83,200 | — | — |
| 2001-08-27 | $22.87 | $35.39 | 36,200 | — | — |
| 2001-08-24 | $23.53 | $36.41 | 34,400 | — | — |
| 2001-08-23 | $23.92 | $37.01 | 74,800 | — | — |
| 2001-08-22 | $24.24 | $37.51 | 35,000 | — | — |
| 2001-08-21 | $24.27 | $37.55 | 59,000 | — | — |
| 2001-08-20 | $24.40 | $37.76 | 104,100 | — | — |
| 2001-08-17 | $24.12 | $37.32 | 43,800 | — | — |
| 2001-08-16 | $24.50 | $37.91 | 40,200 | — | — |
| 2001-08-15 | $24.21 | $37.46 | 41,700 | — | — |
| 2001-08-14 | $24.07 | $37.24 | 53,900 | — | — |
| 2001-08-13 | $24.22 | $37.48 | 43,100 | — | — |
| 2001-08-10 | $24.05 | $37.21 | 60,200 | — | — |
| 2001-08-09 | $23.92 | $37.01 | 49,400 | — | — |
| 2001-08-08 | $24.11 | $37.31 | 70,600 | — | — |
| 2001-08-07 | $23.88 | $36.95 | 33,500 | — | — |
| 2001-08-06 | $24.14 | $37.35 | 97,200 | — | — |
| 2001-08-03 | $24.24 | $37.51 | 46,100 | — | — |
| 2001-08-02 | $24.68 | $38.19 | 122,000 | — | — |
| 2001-08-01 | $24.40 | $37.76 | 180,000 | — | — |
| 2001-07-31 | $24.15 | $37.37 | 159,600 | — | — |
| 2001-07-30 | $24.05 | $37.21 | 115,300 | — | — |
| 2001-07-27 | $24.07 | $37.24 | 122,600 | — | — |
| 2001-07-26 | $23.40 | $36.21 | 109,300 | — | — |
| 2001-07-25 | $23.29 | $36.04 | 82,500 | — | — |
| 2001-07-24 | $23.65 | $36.59 | 126,800 | — | — |
| 2001-07-23 | $24.58 | $38.03 | 108,300 | — | — |
| 2001-07-20 | $24.36 | $37.69 | 269,200 | — | — |
| 2001-07-19 | $24.63 | $38.11 | 739,000 | — | — |
| 2001-07-18 | $23.81 | $36.84 | 284,300 | — | — |
| 2001-07-17 | $22.87 | $35.39 | 118,500 | — | — |
| 2001-07-16 | $22.74 | $35.19 | 77,600 | — | — |
| 2001-07-13 | $22.29 | $34.49 | 43,300 | — | — |
| 2001-07-12 | $22.41 | $34.68 | 112,800 | — | — |
| 2001-07-11 | $21.56 | $33.36 | 435,500 | — | — |
| 2001-07-10 | $20.96 | $32.43 | 146,200 | — | — |
| 2001-07-09 | $20.82 | $32.22 | 125,900 | — | — |
| 2001-07-06 | $20.90 | $32.34 | 118,000 | — | — |
| 2001-07-05 | $21.28 | $32.93 | 230,800 | — | — |
| 2001-07-03 | $21.34 | $33.02 | 89,100 | — | — |
| 2001-07-02 | $21.03 | $32.54 | 368,400 | — | — |
| 2001-06-29 | $20.32 | $31.44 | 697,000 | — | — |
| 2001-06-28 | $22.88 | $35.40 | 56,900 | — | — |
| 2001-06-27 | $22.53 | $34.86 | 96,500 | — | — |
| 2001-06-26 | $22.64 | $35.03 | 116,800 | — | — |
| 2001-06-25 | $22.15 | $34.27 | 185,400 | — | — |
| 2001-06-22 | $23.11 | $35.76 | 54,900 | — | — |
| 2001-06-21 | $23.77 | $36.78 | 240,100 | — | — |
| 2001-06-20 | $23.40 | $36.21 | 277,700 | — | — |
| 2001-06-19 | $23.09 | $35.73 | 42,300 | — | — |
| 2001-06-18 | $23.08 | $35.71 | 77,300 | — | — |
| 2001-06-15 | $22.94 | $35.50 | 132,100 | — | — |
| 2001-06-14 | $22.97 | $35.54 | 271,000 | — | — |
| 2001-06-13 | $23.32 | $36.08 | 101,600 | — | — |
| 2001-06-12 | $23.39 | $36.19 | 147,200 | — | — |
| 2001-06-11 | $23.08 | $35.71 | 74,400 | — | — |
| 2001-06-08 | $23.11 | $35.76 | 40,800 | — | — |
| 2001-06-07 | $23.15 | $35.82 | 183,000 | — | — |
| 2001-06-06 | $23.20 | $35.90 | 122,900 | — | — |
| 2001-06-05 | $23.00 | $35.59 | 153,100 | — | — |
| 2001-06-04 | $22.64 | $35.03 | 75,600 | — | — |
| 2001-06-01 | $22.37 | $34.61 | 77,300 | — | — |
| 2001-05-31 | $21.86 | $33.83 | 94,500 | — | — |
| 2001-05-30 | $22.21 | $34.37 | 122,900 | — | — |
| 2001-05-29 | $21.85 | $33.60 | 126,000 | — | — |
| 2001-05-25 | $22.20 | $34.14 | 44,400 | — | — |
| 2001-05-24 | $22.23 | $34.19 | 49,900 | — | — |
| 2001-05-23 | $22.02 | $33.86 | 59,100 | — | — |
| 2001-05-22 | $22.11 | $34.00 | 157,900 | — | — |
| 2001-05-21 | $21.77 | $33.48 | 99,600 | — | — |
| 2001-05-18 | $21.66 | $33.31 | 29,000 | — | — |
| 2001-05-17 | $21.67 | $33.32 | 29,300 | — | — |
| 2001-05-16 | $21.50 | $33.06 | 59,800 | — | — |
| 2001-05-15 | $21.31 | $32.77 | 58,600 | — | — |
| 2001-05-14 | $21.48 | $33.03 | 4,100 | — | — |
| 2001-05-11 | $21.50 | $33.06 | 44,400 | — | — |
| 2001-05-10 | $21.60 | $33.22 | 27,300 | — | — |
| 2001-05-09 | $21.65 | $33.29 | 61,600 | — | — |
| 2001-05-08 | $21.79 | $33.51 | 46,300 | — | — |
| 2001-05-07 | $21.75 | $33.45 | 142,700 | — | — |
| 2001-05-04 | $21.90 | $33.68 | 39,100 | — | — |
| 2001-05-03 | $21.47 | $33.02 | 99,000 | — | — |
| 2001-05-02 | $21.46 | $33.00 | 105,500 | — | — |
| 2001-05-01 | $21.49 | $33.05 | 94,300 | — | — |
| 2001-04-30 | $20.90 | $32.14 | 127,700 | — | — |
| 2001-04-27 | $20.73 | $31.88 | 77,200 | — | — |
| 2001-04-26 | $20.89 | $32.12 | 112,100 | — | — |
| 2001-04-25 | $20.79 | $31.97 | 154,900 | — | — |
| 2001-04-24 | $21.09 | $32.43 | 56,200 | — | — |
| 2001-04-23 | $20.52 | $31.56 | 39,900 | — | — |
| 2001-04-20 | $21.09 | $32.43 | 43,300 | — | — |
| 2001-04-19 | $21.31 | $32.77 | 37,600 | — | — |
| 2001-04-18 | $21.44 | $32.97 | 100,000 | — | — |
| 2001-04-17 | $21.05 | $32.37 | 52,300 | — | — |
| 2001-04-16 | $20.90 | $32.14 | 61,700 | — | — |
| 2001-04-12 | $21.30 | $32.76 | 54,000 | — | — |
| 2001-04-11 | $21.06 | $32.39 | 73,300 | — | — |
| 2001-04-10 | $21.02 | $32.32 | 167,400 | — | — |
| 2001-04-09 | $20.90 | $32.14 | 71,800 | — | — |
| 2001-04-06 | $21.25 | $32.68 | 64,900 | — | — |
| 2001-04-05 | $21.56 | $33.16 | 40,000 | — | — |
| 2001-04-04 | $20.63 | $31.72 | 124,300 | — | — |
| 2001-04-03 | $21.20 | $32.61 | 113,500 | — | — |
| 2001-04-02 | $20.75 | $31.91 | 210,900 | — | — |
| 2001-03-30 | $20.75 | $31.91 | 365,100 | — | — |
| 2001-03-29 | $21.06 | $32.39 | 86,500 | — | — |
| 2001-03-28 | $21.13 | $32.49 | 98,300 | — | — |
| 2001-03-27 | $21.19 | $32.58 | 100,000 | — | — |
| 2001-03-26 | $21.25 | $32.68 | 43,600 | — | — |
| 2001-03-23 | $20.94 | $32.20 | 177,700 | — | — |
| 2001-03-22 | $21.00 | $32.29 | 70,300 | — | — |
| 2001-03-21 | $21.44 | $32.97 | 61,500 | — | — |
| 2001-03-20 | $21.63 | $33.25 | 129,900 | — | — |
| 2001-03-19 | $21.63 | $33.25 | 53,800 | — | — |
| 2001-03-16 | $21.13 | $32.49 | 105,200 | — | — |
| 2001-03-15 | $21.00 | $32.29 | 215,200 | — | — |
| 2001-03-14 | $21.06 | $32.39 | 200,400 | — | — |
| 2001-03-13 | $21.75 | $33.45 | 109,300 | — | — |
| 2001-03-12 | $20.89 | $32.13 | 134,800 | — | — |
| 2001-03-09 | $20.81 | $32.01 | 57,000 | — | — |
| 2001-03-08 | $21.25 | $32.68 | 55,100 | — | — |
| 2001-03-07 | $21.56 | $33.16 | 42,400 | — | — |
| 2001-03-06 | $21.63 | $33.25 | 20,800 | — | — |
| 2001-03-05 | $21.50 | $33.06 | 36,700 | — | — |
| 2001-03-02 | $21.75 | $33.45 | 43,100 | — | — |
| 2001-03-01 | $21.81 | $33.54 | 41,200 | — | — |
| 2001-02-28 | $21.81 | $33.54 | 51,800 | — | — |
| 2001-02-27 | $21.56 | $33.16 | 69,700 | — | — |
| 2001-02-26 | $21.94 | $33.53 | 52,600 | — | — |
| 2001-02-23 | $21.19 | $32.38 | 72,800 | — | — |
| 2001-02-22 | $20.63 | $31.52 | 84,000 | — | — |
| 2001-02-21 | $21.13 | $32.29 | 40,700 | — | — |
| 2001-02-20 | $21.25 | $32.48 | 90,600 | — | — |
| 2001-02-16 | $21.63 | $33.05 | 47,800 | — | — |
| 2001-02-15 | $22.00 | $33.62 | 101,500 | — | — |
| 2001-02-14 | $21.88 | $33.43 | 50,000 | — | — |
| 2001-02-13 | $21.88 | $33.43 | 136,500 | — | — |
| 2001-02-12 | $21.69 | $33.15 | 68,000 | — | — |
| 2001-02-09 | $20.75 | $31.71 | 74,400 | — | — |
| 2001-02-08 | $20.63 | $31.52 | 51,600 | — | — |
| 2001-02-07 | $20.94 | $32.00 | 47,000 | — | — |
| 2001-02-06 | $20.88 | $31.90 | 17,000 | — | — |
| 2001-02-05 | $20.91 | $31.95 | 16,400 | — | — |
| 2001-02-02 | $21.00 | $32.10 | 40,300 | — | — |
| 2001-02-01 | $20.92 | $31.98 | 53,300 | — | — |
| 2001-01-31 | $20.94 | $32.00 | 47,800 | — | — |
| 2001-01-30 | $20.75 | $31.71 | 154,000 | — | — |
| 2001-01-29 | $20.88 | $31.90 | 35,800 | — | — |
| 2001-01-26 | $20.69 | $31.62 | 42,000 | — | — |
| 2001-01-25 | $20.38 | $31.14 | 21,700 | — | — |
| 2001-01-24 | $20.75 | $31.71 | 29,400 | — | — |
| 2001-01-23 | $20.75 | $31.71 | 42,100 | — | — |
| 2001-01-22 | $20.13 | $30.76 | 229,000 | — | — |
| 2001-01-19 | $20.38 | $31.14 | 60,200 | — | — |
| 2001-01-18 | $20.81 | $31.81 | 28,700 | — | — |
| 2001-01-17 | $20.69 | $31.62 | 95,900 | — | — |
| 2001-01-16 | $21.06 | $32.19 | 137,300 | — | — |
| 2001-01-12 | $20.56 | $31.43 | 34,800 | — | — |
| 2001-01-11 | $20.50 | $31.33 | 45,500 | — | — |
| 2001-01-10 | $20.56 | $31.43 | 140,400 | — | — |
| 2001-01-09 | $20.75 | $31.71 | 70,200 | — | — |
| 2001-01-08 | $20.75 | $31.71 | 83,400 | — | — |
| 2001-01-05 | $20.63 | $31.52 | 190,100 | — | — |
| 2001-01-04 | $22.13 | $33.81 | 451,500 | — | — |
| 2001-01-03 | $20.50 | $31.33 | 192,400 | — | — |
| 2001-01-02 | $19.56 | $29.90 | 131,100 | — | — |