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
- 2000-05-16 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 | $25.00 | $25.00 | 230,000 | — | — |
| 2001-12-28 | $25.09 | $25.10 | 205,200 | — | — |
| 2001-12-27 | $24.88 | $24.88 | 237,800 | — | — |
| 2001-12-26 | $24.76 | $24.76 | 160,800 | — | — |
| 2001-12-24 | $24.95 | $24.95 | 104,800 | — | — |
| 2001-12-21 | $25.32 | $25.32 | 400,600 | — | — |
| 2001-12-20 | $24.89 | $24.89 | 363,200 | — | — |
| 2001-12-19 | $25.11 | $25.11 | 614,600 | — | — |
| 2001-12-18 | $25.63 | $25.63 | 516,200 | — | — |
| 2001-12-17 | $26.42 | $26.42 | 455,600 | — | — |
| 2001-12-14 | $25.75 | $25.75 | 319,800 | — | — |
| 2001-12-13 | $25.46 | $25.46 | 286,400 | — | — |
| 2001-12-12 | $26.01 | $26.01 | 204,000 | — | — |
| 2001-12-11 | $26.00 | $26.00 | 294,600 | — | — |
| 2001-12-10 | $25.99 | $25.99 | 504,000 | — | — |
| 2001-12-07 | $25.93 | $25.94 | 322,000 | — | — |
| 2001-12-06 | $26.28 | $26.28 | 359,400 | — | — |
| 2001-12-05 | $26.00 | $26.00 | 435,600 | — | — |
| 2001-12-04 | $25.43 | $25.43 | 505,800 | — | — |
| 2001-12-03 | $24.59 | $24.59 | 348,800 | — | — |
| 2001-11-30 | $24.93 | $24.93 | 433,800 | — | — |
| 2001-11-29 | $25.28 | $25.28 | 158,000 | — | — |
| 2001-11-28 | $25.30 | $25.30 | 266,200 | — | — |
| 2001-11-27 | $25.88 | $25.88 | 700,600 | — | — |
| 2001-11-26 | $25.90 | $25.90 | 464,400 | — | — |
| 2001-11-23 | $25.41 | $25.41 | 49,000 | — | — |
| 2001-11-21 | $25.54 | $25.54 | 222,400 | — | — |
| 2001-11-20 | $25.25 | $25.26 | 892,200 | — | — |
| 2001-11-19 | $25.56 | $25.56 | 208,800 | — | — |
| 2001-11-16 | $25.35 | $25.35 | 436,400 | — | — |
| 2001-11-15 | $25.28 | $25.28 | 514,400 | — | — |
| 2001-11-14 | $24.99 | $24.99 | 1,098,800 | — | — |
| 2001-11-13 | $24.70 | $24.70 | 283,000 | — | — |
| 2001-11-12 | $25.06 | $25.06 | 302,800 | — | — |
| 2001-11-09 | $25.11 | $25.11 | 366,800 | — | — |
| 2001-11-08 | $25.23 | $25.23 | 1,471,600 | — | — |
| 2001-11-07 | $24.34 | $24.34 | 422,000 | — | — |
| 2001-11-06 | $24.37 | $24.36 | 333,200 | — | — |
| 2001-11-05 | $23.83 | $23.83 | 944,600 | — | — |
| 2001-11-02 | $23.76 | $23.76 | 201,000 | — | — |
| 2001-11-01 | $23.78 | $23.78 | 189,000 | — | — |
| 2001-10-31 | $23.18 | $23.19 | 103,200 | — | — |
| 2001-10-30 | $23.00 | $23.00 | 130,400 | — | — |
| 2001-10-29 | $23.65 | $23.65 | 223,600 | — | — |
| 2001-10-26 | $23.80 | $23.80 | 217,600 | — | — |
| 2001-10-25 | $23.67 | $23.67 | 232,800 | — | — |
| 2001-10-24 | $23.32 | $23.32 | 225,800 | — | — |
| 2001-10-23 | $23.26 | $23.26 | 265,200 | — | — |
| 2001-10-22 | $22.98 | $22.98 | 113,800 | — | — |
| 2001-10-19 | $22.66 | $22.66 | 119,200 | — | — |
| 2001-10-18 | $22.99 | $22.98 | 316,400 | — | — |
| 2001-10-17 | $22.69 | $22.69 | 149,400 | — | — |
| 2001-10-16 | $22.36 | $22.36 | 107,000 | — | — |
| 2001-10-15 | $22.33 | $22.33 | 91,800 | — | — |
| 2001-10-12 | $22.20 | $22.20 | 251,000 | — | — |
| 2001-10-11 | $22.18 | $22.19 | 273,400 | — | — |
| 2001-10-10 | $21.88 | $21.88 | 212,000 | — | — |
| 2001-10-09 | $21.62 | $21.62 | 190,600 | — | — |
| 2001-10-08 | $21.92 | $21.93 | 129,200 | — | — |
| 2001-10-05 | $21.90 | $21.90 | 205,200 | — | — |
| 2001-10-04 | $22.07 | $22.07 | 201,400 | — | — |
| 2001-10-03 | $22.25 | $22.25 | 380,800 | — | — |
| 2001-10-02 | $22.84 | $22.85 | 340,400 | — | — |
| 2001-10-01 | $23.04 | $23.04 | 267,200 | — | — |
| 2001-09-28 | $23.08 | $23.08 | 532,200 | — | — |
| 2001-09-27 | $22.59 | $22.59 | 367,200 | — | — |
| 2001-09-26 | $22.06 | $22.06 | 2,733,000 | — | — |
| 2001-09-25 | $21.68 | $21.68 | 821,800 | — | — |
| 2001-09-24 | $21.23 | $21.23 | 349,200 | — | — |
| 2001-09-21 | $20.06 | $20.06 | 796,600 | — | — |
| 2001-09-20 | $20.15 | $20.15 | 631,600 | — | — |
| 2001-09-19 | $21.09 | $21.09 | 1,251,800 | — | — |
| 2001-09-18 | $21.27 | $21.27 | 313,000 | — | — |
| 2001-09-17 | $21.39 | $21.39 | 485,400 | — | — |
| 2001-09-10 | $22.17 | $22.17 | 270,000 | — | — |
| 2001-09-07 | $22.61 | $22.61 | 164,400 | — | — |
| 2001-09-06 | $23.13 | $23.13 | 182,400 | — | — |
| 2001-09-05 | $23.60 | $23.60 | 203,000 | — | — |
| 2001-09-04 | $23.85 | $23.85 | 271,600 | — | — |
| 2001-08-31 | $24.41 | $24.41 | 192,000 | — | — |
| 2001-08-30 | $23.95 | $23.94 | 588,600 | — | — |
| 2001-08-29 | $23.88 | $23.87 | 191,400 | — | — |
| 2001-08-28 | $24.16 | $24.16 | 165,400 | — | — |
| 2001-08-27 | $24.87 | $24.87 | 237,600 | — | — |
| 2001-08-24 | $24.58 | $24.57 | 308,400 | — | — |
| 2001-08-23 | $24.25 | $24.25 | 207,800 | — | — |
| 2001-08-22 | $24.36 | $24.35 | 621,600 | — | — |
| 2001-08-21 | $23.71 | $23.71 | 195,600 | — | — |
| 2001-08-20 | $23.66 | $23.66 | 94,800 | — | — |
| 2001-08-17 | $23.61 | $23.61 | 147,200 | — | — |
| 2001-08-16 | $23.92 | $23.92 | 149,000 | — | — |
| 2001-08-15 | $23.63 | $23.63 | 456,800 | — | — |
| 2001-08-14 | $23.34 | $23.35 | 399,400 | — | — |
| 2001-08-13 | $22.18 | $22.18 | 127,200 | — | — |
| 2001-08-10 | $22.36 | $22.36 | 124,800 | — | — |
| 2001-08-09 | $22.46 | $22.46 | 170,600 | — | — |
| 2001-08-08 | $22.54 | $22.54 | 80,200 | — | — |
| 2001-08-07 | $22.66 | $22.66 | 75,000 | — | — |
| 2001-08-06 | $22.64 | $22.63 | 130,600 | — | — |
| 2001-08-03 | $22.72 | $22.72 | 53,800 | — | — |
| 2001-08-02 | $22.83 | $22.83 | 155,200 | — | — |
| 2001-08-01 | $22.53 | $22.53 | 159,400 | — | — |
| 2001-07-31 | $22.58 | $22.58 | 109,600 | — | — |
| 2001-07-30 | $22.50 | $22.50 | 67,600 | — | — |
| 2001-07-27 | $22.42 | $22.42 | 71,200 | — | — |
| 2001-07-26 | $22.25 | $22.25 | 138,000 | — | — |
| 2001-07-25 | $22.11 | $22.11 | 186,600 | — | — |
| 2001-07-24 | $21.92 | $21.91 | 76,000 | — | — |
| 2001-07-23 | $22.20 | $22.20 | 108,600 | — | — |
| 2001-07-20 | $22.23 | $22.23 | 62,400 | — | — |
| 2001-07-19 | $22.58 | $22.58 | 114,400 | — | — |
| 2001-07-18 | $22.37 | $22.37 | 117,400 | — | — |
| 2001-07-17 | $22.58 | $22.58 | 180,800 | — | — |
| 2001-07-16 | $22.69 | $22.69 | 354,000 | — | — |
| 2001-07-13 | $22.75 | $22.75 | 130,200 | — | — |
| 2001-07-12 | $22.58 | $22.58 | 160,200 | — | — |
| 2001-07-11 | $21.85 | $21.85 | 253,200 | — | — |
| 2001-07-10 | $22.30 | $22.30 | 133,200 | — | — |
| 2001-07-09 | $22.70 | $22.70 | 258,000 | — | — |
| 2001-07-06 | $22.50 | $22.50 | 201,000 | — | — |
| 2001-07-05 | $22.94 | $22.94 | 769,800 | — | — |
| 2001-07-03 | $23.69 | $23.69 | 79,200 | — | — |
| 2001-07-02 | $23.71 | $23.70 | 483,000 | — | — |
| 2001-06-29 | $23.67 | $23.67 | 183,600 | — | — |
| 2001-06-28 | $23.55 | $23.55 | 127,200 | — | — |
| 2001-06-27 | $23.49 | $23.49 | 70,200 | — | — |
| 2001-06-26 | $23.62 | $23.62 | 94,200 | — | — |
| 2001-06-25 | $23.96 | $23.96 | 215,400 | — | — |
| 2001-06-22 | $23.88 | $23.88 | 144,000 | — | — |
| 2001-06-21 | $23.82 | $23.82 | 357,600 | — | — |
| 2001-06-20 | $23.60 | $23.60 | 231,000 | — | — |
| 2001-06-19 | $23.63 | $23.63 | 186,000 | — | — |
| 2001-06-18 | $23.32 | $23.32 | 252,000 | — | — |
| 2001-06-15 | $23.63 | $23.63 | 107,400 | — | — |
| 2001-06-14 | $23.83 | $23.83 | 184,200 | — | — |
| 2001-06-13 | $24.38 | $24.38 | 456,600 | — | — |
| 2001-06-12 | $23.90 | $23.90 | 401,400 | — | — |
| 2001-06-11 | $24.46 | $24.46 | 121,200 | — | — |
| 2001-06-08 | $24.63 | $24.63 | 78,600 | — | — |
| 2001-06-07 | $24.86 | $24.86 | 404,400 | — | — |
| 2001-06-06 | $24.89 | $24.89 | 252,000 | — | — |
| 2001-06-05 | $25.51 | $25.51 | 495,000 | — | — |
| 2001-06-04 | $25.00 | $25.00 | 138,600 | — | — |
| 2001-06-01 | $25.00 | $25.01 | 239,400 | — | — |
| 2001-05-31 | $24.98 | $24.98 | 187,800 | — | — |
| 2001-05-30 | $24.95 | $24.95 | 1,850,400 | — | — |
| 2001-05-29 | $25.29 | $25.29 | 174,000 | — | — |
| 2001-05-25 | $25.91 | $25.91 | 225,000 | — | — |
| 2001-05-24 | $25.67 | $25.67 | 182,400 | — | — |
| 2001-05-23 | $25.58 | $25.58 | 294,600 | — | — |
| 2001-05-22 | $25.52 | $25.52 | 563,400 | — | — |
| 2001-05-21 | $25.78 | $25.78 | 224,400 | — | — |
| 2001-05-18 | $25.60 | $25.60 | 214,800 | — | — |
| 2001-05-17 | $25.52 | $25.52 | 675,600 | — | — |
| 2001-05-16 | $25.22 | $25.22 | 520,200 | — | — |
| 2001-05-15 | $24.60 | $24.60 | 322,200 | — | — |
| 2001-05-14 | $23.83 | $23.83 | 647,400 | — | — |
| 2001-05-11 | $24.22 | $24.22 | 231,000 | — | — |
| 2001-05-10 | $24.67 | $24.67 | 283,200 | — | — |
| 2001-05-09 | $24.00 | $24.00 | 571,200 | — | — |
| 2001-05-08 | $24.08 | $24.08 | 409,200 | — | — |
| 2001-05-07 | $24.95 | $24.95 | 367,800 | — | — |
| 2001-05-04 | $24.83 | $24.83 | 244,800 | — | — |
| 2001-05-03 | $24.67 | $24.67 | 454,800 | — | — |
| 2001-05-02 | $25.38 | $25.38 | 346,200 | — | — |
| 2001-05-01 | $25.47 | $25.47 | 99,000 | — | — |
| 2001-04-30 | $25.30 | $25.30 | 133,200 | — | — |
| 2001-04-27 | $25.40 | $25.40 | 535,200 | — | — |
| 2001-04-26 | $25.00 | $25.00 | 399,600 | — | — |
| 2001-04-25 | $25.21 | $25.21 | 534,000 | — | — |
| 2001-04-24 | $25.28 | $25.28 | 215,400 | — | — |
| 2001-04-23 | $25.13 | $25.13 | 479,400 | — | — |
| 2001-04-20 | $25.67 | $25.67 | 406,800 | — | — |
| 2001-04-19 | $25.72 | $25.72 | 558,000 | — | — |
| 2001-04-18 | $25.75 | $25.75 | 1,103,400 | — | — |
| 2001-04-17 | $24.65 | $24.65 | 436,200 | — | — |
| 2001-04-16 | $25.01 | $25.01 | 262,800 | — | — |
| 2001-04-12 | $25.12 | $25.12 | 366,000 | — | — |
| 2001-04-11 | $24.71 | $24.71 | 499,800 | — | — |
| 2001-04-10 | $24.21 | $24.21 | 633,600 | — | — |
| 2001-04-09 | $23.42 | $23.42 | 622,200 | — | — |
| 2001-04-06 | $22.75 | $22.75 | 375,600 | — | — |
| 2001-04-05 | $23.25 | $23.25 | 630,600 | — | — |
| 2001-04-04 | $22.58 | $22.58 | 647,400 | — | — |
| 2001-04-03 | $22.73 | $22.73 | 744,600 | — | — |
| 2001-04-02 | $23.50 | $23.50 | 526,800 | — | — |
| 2001-03-30 | $24.00 | $24.00 | 404,400 | — | — |
| 2001-03-29 | $23.22 | $23.22 | 346,200 | — | — |
| 2001-03-28 | $23.32 | $23.32 | 425,400 | — | — |
| 2001-03-27 | $24.17 | $24.17 | 925,200 | — | — |
| 2001-03-26 | $23.48 | $23.48 | 813,600 | — | — |
| 2001-03-23 | $22.30 | $22.30 | 843,000 | — | — |
| 2001-03-22 | $21.66 | $21.66 | 1,439,400 | — | — |
| 2001-03-21 | $22.74 | $22.74 | 697,800 | — | — |
| 2001-03-20 | $23.63 | $23.63 | 557,400 | — | — |
| 2001-03-19 | $23.55 | $23.55 | 709,200 | — | — |
| 2001-03-16 | $23.25 | $23.25 | 990,600 | — | — |
| 2001-03-15 | $24.50 | $24.50 | 1,137,000 | — | — |
| 2001-03-14 | $24.52 | $24.52 | 1,432,200 | — | — |
| 2001-03-13 | $25.77 | $25.77 | 343,800 | — | — |
| 2001-03-12 | $25.75 | $25.75 | 390,600 | — | — |
| 2001-03-09 | $26.99 | $26.99 | 433,200 | — | — |
| 2001-03-08 | $27.47 | $27.47 | 615,000 | — | — |
| 2001-03-07 | $27.00 | $27.00 | 513,000 | — | — |
| 2001-03-06 | $26.83 | $26.83 | 474,000 | — | — |
| 2001-03-05 | $26.33 | $26.33 | 465,000 | — | — |
| 2001-03-02 | $25.80 | $25.80 | 705,000 | — | — |
| 2001-03-01 | $26.08 | $26.08 | 1,378,800 | — | — |
| 2001-02-28 | $26.60 | $26.60 | 717,000 | — | — |
| 2001-02-27 | $26.45 | $26.45 | 533,400 | — | — |
| 2001-02-26 | $27.00 | $27.00 | 462,000 | — | — |
| 2001-02-23 | $25.85 | $25.85 | 373,800 | — | — |
| 2001-02-22 | $26.24 | $26.24 | 1,063,800 | — | — |
| 2001-02-21 | $25.65 | $25.65 | 347,400 | — | — |
| 2001-02-20 | $26.89 | $26.89 | 264,000 | — | — |
| 2001-02-16 | $27.43 | $27.43 | 434,400 | — | — |
| 2001-02-15 | $27.66 | $27.66 | 469,200 | — | — |
| 2001-02-14 | $27.52 | $27.52 | 974,400 | — | — |
| 2001-02-13 | $27.75 | $27.75 | 447,000 | — | — |
| 2001-02-12 | $28.08 | $28.08 | 966,600 | — | — |
| 2001-02-09 | $28.42 | $28.42 | 291,600 | — | — |
| 2001-02-08 | $28.39 | $28.39 | 389,400 | — | — |
| 2001-02-07 | $29.16 | $29.16 | 515,400 | — | — |
| 2001-02-06 | $29.16 | $29.16 | 343,800 | — | — |
| 2001-02-05 | $29.35 | $29.35 | 518,400 | — | — |
| 2001-02-02 | $28.97 | $28.97 | 399,600 | — | — |
| 2001-02-01 | $29.03 | $29.03 | 544,200 | — | — |
| 2001-01-31 | $29.44 | $29.44 | 560,400 | — | — |
| 2001-01-30 | $29.19 | $29.19 | 634,200 | — | — |
| 2001-01-29 | $28.77 | $28.77 | 392,400 | — | — |
| 2001-01-26 | $28.74 | $28.74 | 492,600 | — | — |
| 2001-01-25 | $28.83 | $28.83 | 391,800 | — | — |
| 2001-01-24 | $28.93 | $28.94 | 732,600 | — | — |
| 2001-01-23 | $29.14 | $29.14 | 340,200 | — | — |
| 2001-01-22 | $29.01 | $29.01 | 598,200 | — | — |
| 2001-01-19 | $28.96 | $28.96 | 674,400 | — | — |
| 2001-01-18 | $29.07 | $29.07 | 1,644,000 | — | — |
| 2001-01-17 | $28.42 | $28.42 | 567,600 | — | — |
| 2001-01-16 | $27.88 | $27.88 | 567,600 | — | — |
| 2001-01-12 | $28.30 | $28.30 | 261,000 | — | — |
| 2001-01-11 | $28.35 | $28.35 | 502,200 | — | — |
| 2001-01-10 | $27.99 | $27.99 | 948,600 | — | — |
| 2001-01-09 | $28.46 | $28.46 | 1,518,600 | — | — |
| 2001-01-08 | $29.33 | $29.33 | 1,387,200 | — | — |
| 2001-01-05 | $28.99 | $28.99 | 1,618,800 | — | — |
| 2001-01-04 | $28.49 | $28.49 | 1,851,000 | — | — |
| 2001-01-03 | $27.36 | $27.36 | 1,800,000 | — | — |
| 2001-01-02 | $26.80 | $26.80 | 1,981,200 | — | — |