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 | $18.75 | $189.71 | 219,200 | — | — |
| 2001-12-28 | $18.70 | $189.20 | 231,700 | — | — |
| 2001-12-27 | $18.57 | $187.88 | 189,300 | — | — |
| 2001-12-26 | $18.52 | $187.38 | 163,300 | — | — |
| 2001-12-24 | $18.47 | $186.87 | 52,900 | — | — |
| 2001-12-21 | $18.50 | $187.18 | 145,300 | — | — |
| 2001-12-20 | $18.53 | $187.48 | 171,300 | — | — |
| 2001-12-19 | $18.72 | $189.40 | 163,100 | — | — |
| 2001-12-18 | $18.80 | $190.21 | 221,800 | — | — |
| 2001-12-17 | $18.81 | $190.31 | 225,800 | — | — |
| 2001-12-14 | $18.80 | $190.21 | 124,100 | — | — |
| 2001-12-13 | $18.65 | $188.69 | 124,200 | — | — |
| 2001-12-12 | $18.95 | $191.73 | 135,000 | — | — |
| 2001-12-11 | $19.06 | $192.84 | 120,100 | — | — |
| 2001-12-10 | $19.12 | $193.45 | 110,900 | — | — |
| 2001-12-07 | $19.35 | $195.78 | 597,200 | — | — |
| 2001-12-06 | $19.52 | $197.50 | 557,000 | — | — |
| 2001-12-05 | $20.40 | $195.47 | 288,400 | — | — |
| 2001-12-04 | $20.20 | $193.56 | 322,600 | — | — |
| 2001-12-03 | $19.84 | $190.11 | 137,000 | — | — |
| 2001-11-30 | $20.00 | $191.64 | 167,800 | — | — |
| 2001-11-29 | $20.05 | $192.12 | 287,200 | — | — |
| 2001-11-28 | $19.95 | $191.16 | 152,100 | — | — |
| 2001-11-27 | $20.10 | $192.60 | 166,900 | — | — |
| 2001-11-26 | $20.23 | $193.84 | 117,900 | — | — |
| 2001-11-23 | $20.33 | $194.80 | 52,600 | — | — |
| 2001-11-21 | $20.00 | $191.64 | 70,500 | — | — |
| 2001-11-20 | $20.10 | $192.60 | 91,700 | — | — |
| 2001-11-19 | $20.14 | $192.98 | 116,900 | — | — |
| 2001-11-16 | $20.00 | $191.64 | 89,500 | — | — |
| 2001-11-15 | $20.10 | $192.60 | 65,400 | — | — |
| 2001-11-14 | $20.11 | $192.69 | 75,200 | — | — |
| 2001-11-13 | $19.94 | $191.07 | 95,300 | — | — |
| 2001-11-12 | $19.73 | $189.05 | 61,900 | — | — |
| 2001-11-09 | $19.83 | $190.01 | 117,500 | — | — |
| 2001-11-08 | $19.82 | $189.92 | 95,800 | — | — |
| 2001-11-07 | $19.72 | $188.96 | 110,000 | — | — |
| 2001-11-06 | $19.82 | $189.92 | 109,000 | — | — |
| 2001-11-05 | $19.57 | $187.52 | 84,800 | — | — |
| 2001-11-02 | $19.31 | $185.03 | 68,600 | — | — |
| 2001-11-01 | $19.30 | $184.93 | 91,000 | — | — |
| 2001-10-31 | $19.06 | $182.63 | 85,300 | — | — |
| 2001-10-30 | $18.89 | $181.00 | 63,500 | — | — |
| 2001-10-29 | $19.20 | $183.97 | 50,100 | — | — |
| 2001-10-26 | $19.55 | $187.33 | 66,300 | — | — |
| 2001-10-25 | $19.59 | $187.71 | 63,700 | — | — |
| 2001-10-24 | $19.53 | $187.14 | 35,200 | — | — |
| 2001-10-23 | $19.65 | $188.29 | 91,600 | — | — |
| 2001-10-22 | $19.50 | $186.85 | 49,900 | — | — |
| 2001-10-19 | $19.36 | $185.51 | 72,700 | — | — |
| 2001-10-18 | $19.45 | $186.37 | 70,800 | — | — |
| 2001-10-17 | $19.64 | $188.19 | 88,800 | — | — |
| 2001-10-16 | $19.60 | $187.81 | 82,200 | — | — |
| 2001-10-15 | $19.43 | $186.18 | 75,000 | — | — |
| 2001-10-12 | $19.55 | $187.33 | 117,800 | — | — |
| 2001-10-11 | $19.60 | $187.81 | 119,100 | — | — |
| 2001-10-10 | $19.30 | $184.93 | 93,700 | — | — |
| 2001-10-09 | $19.00 | $182.06 | 71,200 | — | — |
| 2001-10-08 | $18.83 | $180.43 | 91,300 | — | — |
| 2001-10-05 | $18.95 | $181.58 | 116,600 | — | — |
| 2001-10-04 | $18.80 | $180.14 | 171,300 | — | — |
| 2001-10-03 | $18.72 | $179.38 | 158,200 | — | — |
| 2001-10-02 | $18.42 | $176.50 | 112,200 | — | — |
| 2001-10-01 | $18.25 | $174.87 | 71,400 | — | — |
| 2001-09-28 | $18.30 | $175.35 | 103,700 | — | — |
| 2001-09-27 | $17.75 | $170.08 | 64,200 | — | — |
| 2001-09-26 | $17.65 | $169.12 | 105,600 | — | — |
| 2001-09-25 | $17.73 | $169.89 | 178,600 | — | — |
| 2001-09-24 | $17.80 | $170.56 | 152,400 | — | — |
| 2001-09-21 | $16.70 | $160.02 | 248,400 | — | — |
| 2001-09-20 | $17.25 | $165.29 | 173,000 | — | — |
| 2001-09-19 | $18.15 | $173.91 | 115,600 | — | — |
| 2001-09-18 | $18.90 | $181.10 | 109,200 | — | — |
| 2001-09-17 | $18.67 | $178.90 | 222,700 | — | — |
| 2001-09-10 | $19.45 | $186.37 | 104,000 | — | — |
| 2001-09-07 | $19.65 | $188.29 | 131,200 | — | — |
| 2001-09-06 | $19.95 | $191.16 | 87,000 | — | — |
| 2001-09-05 | $20.27 | $194.23 | 82,100 | — | — |
| 2001-09-04 | $20.47 | $196.14 | 108,700 | — | — |
| 2001-08-31 | $20.35 | $194.99 | 56,900 | — | — |
| 2001-08-30 | $20.27 | $194.23 | 86,500 | — | — |
| 2001-08-29 | $20.46 | $196.05 | 85,800 | — | — |
| 2001-08-28 | $20.60 | $197.39 | 76,000 | — | — |
| 2001-08-27 | $20.70 | $198.35 | 66,300 | — | — |
| 2001-08-24 | $20.71 | $198.44 | 74,200 | — | — |
| 2001-08-23 | $20.44 | $195.86 | 79,600 | — | — |
| 2001-08-22 | $20.54 | $196.81 | 92,000 | — | — |
| 2001-08-21 | $20.49 | $196.34 | 102,300 | — | — |
| 2001-08-20 | $20.60 | $197.39 | 59,800 | — | — |
| 2001-08-17 | $20.48 | $196.24 | 93,900 | — | — |
| 2001-08-16 | $20.73 | $198.64 | 81,800 | — | — |
| 2001-08-15 | $20.70 | $198.35 | 112,600 | — | — |
| 2001-08-14 | $20.80 | $199.31 | 87,700 | — | — |
| 2001-08-13 | $20.81 | $199.40 | 68,400 | — | — |
| 2001-08-10 | $20.86 | $199.88 | 152,600 | — | — |
| 2001-08-09 | $20.85 | $199.78 | 75,000 | — | — |
| 2001-08-08 | $20.80 | $199.31 | 143,000 | — | — |
| 2001-08-07 | $21.15 | $202.66 | 100,400 | — | — |
| 2001-08-06 | $21.14 | $202.56 | 53,900 | — | — |
| 2001-08-03 | $21.40 | $205.06 | 76,200 | — | — |
| 2001-08-02 | $21.59 | $206.88 | 72,200 | — | — |
| 2001-08-01 | $21.47 | $205.73 | 69,800 | — | — |
| 2001-07-31 | $21.38 | $204.86 | 107,500 | — | — |
| 2001-07-30 | $21.31 | $204.19 | 50,400 | — | — |
| 2001-07-27 | $21.30 | $204.10 | 95,300 | — | — |
| 2001-07-26 | $21.32 | $204.29 | 77,000 | — | — |
| 2001-07-25 | $21.21 | $203.23 | 85,400 | — | — |
| 2001-07-24 | $21.01 | $201.32 | 133,300 | — | — |
| 2001-07-23 | $21.15 | $202.66 | 161,100 | — | — |
| 2001-07-20 | $21.37 | $204.77 | 98,000 | — | — |
| 2001-07-19 | $21.43 | $205.34 | 79,100 | — | — |
| 2001-07-18 | $21.38 | $204.86 | 102,500 | — | — |
| 2001-07-17 | $21.59 | $206.88 | 87,500 | — | — |
| 2001-07-16 | $21.37 | $204.77 | 110,900 | — | — |
| 2001-07-13 | $21.54 | $206.40 | 91,100 | — | — |
| 2001-07-12 | $21.38 | $204.86 | 130,400 | — | — |
| 2001-07-11 | $21.05 | $201.70 | 96,400 | — | — |
| 2001-07-10 | $21.01 | $201.32 | 121,100 | — | — |
| 2001-07-09 | $21.30 | $204.10 | 104,700 | — | — |
| 2001-07-06 | $21.32 | $204.29 | 94,500 | — | — |
| 2001-07-05 | $21.65 | $207.45 | 69,000 | — | — |
| 2001-07-03 | $21.86 | $209.46 | 53,800 | — | — |
| 2001-07-02 | $21.93 | $210.13 | 53,400 | — | — |
| 2001-06-29 | $21.77 | $208.60 | 52,400 | — | — |
| 2001-06-28 | $21.65 | $207.45 | 72,300 | — | — |
| 2001-06-27 | $21.40 | $205.06 | 52,400 | — | — |
| 2001-06-26 | $21.46 | $205.63 | 67,000 | — | — |
| 2001-06-25 | $21.52 | $206.20 | 113,200 | — | — |
| 2001-06-22 | $21.70 | $207.93 | 68,600 | — | — |
| 2001-06-21 | $21.90 | $209.85 | 74,500 | — | — |
| 2001-06-20 | $21.70 | $207.93 | 53,300 | — | — |
| 2001-06-19 | $21.58 | $206.78 | 91,600 | — | — |
| 2001-06-18 | $21.55 | $206.49 | 56,200 | — | — |
| 2001-06-15 | $21.52 | $206.20 | 76,800 | — | — |
| 2001-06-14 | $21.55 | $206.49 | 126,000 | — | — |
| 2001-06-13 | $21.92 | $210.04 | 77,400 | — | — |
| 2001-06-12 | $21.93 | $210.13 | 124,500 | — | — |
| 2001-06-11 | $21.98 | $210.61 | 73,400 | — | — |
| 2001-06-08 | $22.08 | $211.57 | 61,600 | — | — |
| 2001-06-07 | $22.28 | $213.49 | 64,200 | — | — |
| 2001-06-06 | $22.41 | $213.08 | 86,800 | — | — |
| 2001-06-05 | $22.61 | $214.98 | 69,000 | — | — |
| 2001-06-04 | $22.39 | $212.89 | 104,200 | — | — |
| 2001-06-01 | $22.35 | $212.50 | 89,000 | — | — |
| 2001-05-31 | $22.22 | $211.27 | 65,500 | — | — |
| 2001-05-30 | $22.09 | $210.03 | 87,200 | — | — |
| 2001-05-29 | $22.43 | $213.27 | 42,600 | — | — |
| 2001-05-25 | $22.57 | $214.60 | 91,700 | — | — |
| 2001-05-24 | $22.76 | $216.40 | 112,000 | — | — |
| 2001-05-23 | $22.70 | $215.83 | 94,400 | — | — |
| 2001-05-22 | $22.95 | $218.21 | 137,200 | — | — |
| 2001-05-21 | $22.95 | $218.21 | 128,800 | — | — |
| 2001-05-18 | $22.70 | $215.83 | 78,800 | — | — |
| 2001-05-17 | $22.75 | $216.31 | 72,300 | — | — |
| 2001-05-16 | $22.64 | $215.26 | 89,900 | — | — |
| 2001-05-15 | $22.22 | $211.27 | 81,300 | — | — |
| 2001-05-14 | $22.23 | $211.36 | 81,500 | — | — |
| 2001-05-11 | $22.25 | $211.55 | 51,900 | — | — |
| 2001-05-10 | $22.47 | $213.65 | 81,800 | — | — |
| 2001-05-09 | $22.42 | $213.17 | 79,700 | — | — |
| 2001-05-08 | $22.40 | $212.98 | 67,800 | — | — |
| 2001-05-07 | $22.35 | $212.50 | 58,400 | — | — |
| 2001-05-04 | $22.48 | $213.74 | 85,100 | — | — |
| 2001-05-03 | $22.53 | $214.22 | 93,100 | — | — |
| 2001-05-02 | $22.74 | $216.21 | 77,600 | — | — |
| 2001-05-01 | $22.60 | $214.88 | 64,300 | — | — |
| 2001-04-30 | $22.45 | $213.46 | 72,400 | — | — |
| 2001-04-27 | $22.33 | $212.31 | 58,500 | — | — |
| 2001-04-26 | $22.00 | $209.18 | 83,700 | — | — |
| 2001-04-25 | $21.85 | $207.75 | 65,100 | — | — |
| 2001-04-24 | $21.60 | $205.37 | 95,900 | — | — |
| 2001-04-23 | $21.58 | $205.18 | 91,800 | — | — |
| 2001-04-20 | $21.73 | $206.61 | 95,700 | — | — |
| 2001-04-19 | $21.77 | $206.99 | 83,400 | — | — |
| 2001-04-18 | $21.50 | $204.42 | 116,600 | — | — |
| 2001-04-17 | $20.87 | $198.43 | 67,100 | — | — |
| 2001-04-16 | $20.78 | $197.58 | 120,900 | — | — |
| 2001-04-12 | $20.70 | $196.82 | 124,700 | — | — |
| 2001-04-11 | $20.55 | $195.39 | 101,100 | — | — |
| 2001-04-10 | $20.51 | $195.01 | 127,700 | — | — |
| 2001-04-09 | $20.10 | $191.11 | 51,800 | — | — |
| 2001-04-06 | $20.05 | $190.64 | 114,300 | — | — |
| 2001-04-05 | $20.48 | $194.72 | 166,200 | — | — |
| 2001-04-04 | $20.00 | $190.16 | 98,300 | — | — |
| 2001-04-03 | $20.09 | $191.02 | 63,100 | — | — |
| 2001-04-02 | $20.44 | $194.34 | 102,000 | — | — |
| 2001-03-30 | $20.66 | $196.44 | 92,100 | — | — |
| 2001-03-29 | $20.54 | $195.30 | 85,000 | — | — |
| 2001-03-28 | $20.73 | $197.10 | 99,300 | — | — |
| 2001-03-27 | $21.15 | $201.10 | 78,700 | — | — |
| 2001-03-26 | $20.67 | $196.53 | 93,300 | — | — |
| 2001-03-23 | $20.45 | $194.44 | 92,500 | — | — |
| 2001-03-22 | $19.93 | $189.50 | 237,500 | — | — |
| 2001-03-21 | $20.21 | $192.16 | 117,200 | — | — |
| 2001-03-20 | $20.43 | $194.25 | 93,100 | — | — |
| 2001-03-19 | $20.84 | $198.15 | 105,200 | — | — |
| 2001-03-16 | $20.88 | $198.53 | 54,800 | — | — |
| 2001-03-15 | $21.01 | $199.10 | 65,200 | — | — |
| 2001-03-14 | $21.07 | $199.67 | 160,300 | — | — |
| 2001-03-13 | $21.48 | $203.55 | 74,900 | — | — |
| 2001-03-12 | $21.20 | $200.90 | 101,000 | — | — |
| 2001-03-09 | $22.30 | $211.32 | 91,700 | — | — |
| 2001-03-08 | $22.50 | $213.22 | 72,800 | — | — |
| 2001-03-07 | $22.30 | $211.32 | 82,900 | — | — |
| 2001-03-06 | $22.05 | $208.95 | 103,500 | — | — |
| 2001-03-05 | $21.81 | $206.68 | 61,900 | — | — |
| 2001-03-02 | $21.68 | $205.45 | 66,900 | — | — |
| 2001-03-01 | $21.66 | $205.26 | 58,100 | — | — |
| 2001-02-28 | $21.72 | $205.83 | 112,200 | — | — |
| 2001-02-27 | $21.92 | $207.72 | 86,900 | — | — |
| 2001-02-26 | $22.05 | $208.95 | 115,400 | — | — |
| 2001-02-23 | $21.76 | $206.21 | 114,100 | — | — |
| 2001-02-22 | $21.98 | $208.29 | 90,000 | — | — |
| 2001-02-21 | $22.00 | $208.48 | 78,300 | — | — |
| 2001-02-20 | $22.31 | $211.42 | 96,900 | — | — |
| 2001-02-16 | $22.68 | $214.92 | 63,000 | — | — |
| 2001-02-15 | $22.99 | $217.86 | 88,900 | — | — |
| 2001-02-14 | $22.80 | $216.06 | 113,700 | — | — |
| 2001-02-13 | $23.05 | $218.43 | 102,700 | — | — |
| 2001-02-12 | $23.15 | $219.38 | 69,000 | — | — |
| 2001-02-09 | $22.99 | $217.86 | 85,900 | — | — |
| 2001-02-08 | $23.00 | $217.96 | 56,700 | — | — |
| 2001-02-07 | $22.93 | $217.29 | 73,800 | — | — |
| 2001-02-06 | $23.07 | $218.62 | 72,000 | — | — |
| 2001-02-05 | $23.10 | $218.90 | 121,600 | — | — |
| 2001-02-02 | $23.32 | $220.99 | 70,900 | — | — |
| 2001-02-01 | $23.33 | $221.08 | 71,100 | — | — |
| 2001-01-31 | $23.02 | $218.15 | 97,400 | — | — |
| 2001-01-30 | $22.92 | $217.20 | 102,300 | — | — |
| 2001-01-29 | $22.76 | $215.68 | 80,100 | — | — |
| 2001-01-26 | $22.69 | $215.00 | 104,900 | — | — |
| 2001-01-25 | $22.75 | $215.59 | 111,100 | — | — |
| 2001-01-24 | $22.75 | $215.59 | 117,700 | — | — |
| 2001-01-23 | $22.63 | $214.40 | 113,700 | — | — |
| 2001-01-22 | $22.19 | $210.26 | 107,600 | — | — |
| 2001-01-19 | $22.06 | $209.07 | 104,900 | — | — |
| 2001-01-18 | $22.13 | $209.66 | 71,500 | — | — |
| 2001-01-17 | $21.94 | $207.89 | 208,400 | — | — |
| 2001-01-16 | $21.50 | $203.74 | 116,600 | — | — |
| 2001-01-12 | $21.44 | $203.15 | 98,000 | — | — |
| 2001-01-11 | $21.44 | $203.15 | 88,700 | — | — |
| 2001-01-10 | $21.06 | $199.60 | 122,600 | — | — |
| 2001-01-09 | $20.94 | $198.41 | 162,100 | — | — |
| 2001-01-08 | $20.88 | $197.82 | 228,100 | — | — |
| 2001-01-05 | $20.94 | $198.41 | 211,000 | — | — |
| 2001-01-04 | $21.50 | $203.74 | 147,800 | — | — |
| 2001-01-03 | $21.81 | $206.70 | 217,300 | — | — |
| 2001-01-02 | $20.81 | $197.23 | 166,300 | — | — |