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
- 1997-12-18 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 | $22.70 | $22.70 | 236,800 | — | — |
| 2001-12-28 | $23.38 | $23.38 | 176,800 | — | — |
| 2001-12-27 | $23.47 | $23.47 | 775,000 | — | — |
| 2001-12-26 | $22.87 | $22.87 | 478,600 | — | — |
| 2001-12-24 | $22.62 | $22.62 | 177,600 | — | — |
| 2001-12-21 | $22.70 | $22.70 | 510,800 | — | — |
| 2001-12-20 | $22.90 | $22.90 | 218,000 | — | — |
| 2001-12-19 | $22.74 | $22.74 | 397,900 | — | — |
| 2001-12-18 | $22.75 | $22.75 | 314,400 | — | — |
| 2001-12-17 | $22.80 | $22.80 | 371,700 | — | — |
| 2001-12-14 | $22.89 | $22.89 | 245,200 | — | — |
| 2001-12-13 | $22.85 | $22.85 | 218,100 | — | — |
| 2001-12-12 | $23.65 | $23.65 | 325,700 | — | — |
| 2001-12-11 | $24.48 | $24.48 | 173,000 | — | — |
| 2001-12-10 | $23.78 | $23.78 | 384,600 | — | — |
| 2001-12-07 | $24.44 | $24.44 | 380,100 | — | — |
| 2001-12-06 | $24.49 | $24.49 | 383,000 | — | — |
| 2001-12-05 | $24.00 | $24.00 | 946,100 | — | — |
| 2001-12-04 | $22.85 | $22.85 | 568,900 | — | — |
| 2001-12-03 | $21.84 | $21.84 | 273,500 | — | — |
| 2001-11-30 | $21.77 | $21.77 | 467,300 | — | — |
| 2001-11-29 | $22.02 | $22.02 | 211,200 | — | — |
| 2001-11-28 | $21.81 | $21.81 | 216,700 | — | — |
| 2001-11-27 | $21.70 | $21.70 | 130,000 | — | — |
| 2001-11-26 | $21.72 | $21.72 | 175,900 | — | — |
| 2001-11-23 | $21.20 | $21.20 | 69,100 | — | — |
| 2001-11-21 | $20.95 | $20.95 | 174,000 | — | — |
| 2001-11-20 | $21.05 | $21.05 | 264,700 | — | — |
| 2001-11-19 | $21.88 | $21.88 | 190,800 | — | — |
| 2001-11-16 | $21.63 | $21.63 | 375,200 | — | — |
| 2001-11-15 | $21.30 | $21.30 | 384,700 | — | — |
| 2001-11-14 | $20.55 | $20.55 | 351,000 | — | — |
| 2001-11-13 | $20.50 | $20.50 | 871,000 | — | — |
| 2001-11-12 | $20.41 | $20.41 | 83,300 | — | — |
| 2001-11-09 | $20.54 | $20.54 | 134,900 | — | — |
| 2001-11-08 | $20.54 | $20.54 | 527,600 | — | — |
| 2001-11-07 | $19.67 | $19.67 | 329,000 | — | — |
| 2001-11-06 | $18.60 | $18.60 | 195,500 | — | — |
| 2001-11-05 | $18.86 | $18.86 | 90,300 | — | — |
| 2001-11-02 | $19.05 | $19.05 | 143,800 | — | — |
| 2001-11-01 | $18.70 | $18.70 | 84,800 | — | — |
| 2001-10-31 | $18.25 | $18.25 | 102,400 | — | — |
| 2001-10-30 | $18.68 | $18.68 | 317,800 | — | — |
| 2001-10-29 | $18.65 | $18.65 | 190,000 | — | — |
| 2001-10-26 | $19.31 | $19.31 | 187,000 | — | — |
| 2001-10-25 | $18.72 | $18.72 | 187,500 | — | — |
| 2001-10-24 | $18.29 | $18.29 | 152,600 | — | — |
| 2001-10-23 | $18.00 | $18.00 | 193,000 | — | — |
| 2001-10-22 | $17.50 | $17.50 | 232,700 | — | — |
| 2001-10-19 | $17.71 | $17.71 | 214,600 | — | — |
| 2001-10-18 | $17.79 | $17.79 | 158,800 | — | — |
| 2001-10-17 | $18.11 | $18.11 | 250,300 | — | — |
| 2001-10-16 | $19.15 | $19.15 | 85,600 | — | — |
| 2001-10-15 | $18.75 | $18.75 | 227,700 | — | — |
| 2001-10-12 | $18.43 | $18.43 | 273,500 | — | — |
| 2001-10-11 | $19.50 | $19.50 | 385,600 | — | — |
| 2001-10-10 | $19.24 | $19.24 | 263,000 | — | — |
| 2001-10-09 | $17.85 | $17.85 | 549,600 | — | — |
| 2001-10-08 | $17.80 | $17.80 | 152,900 | — | — |
| 2001-10-05 | $17.76 | $17.76 | 186,400 | — | — |
| 2001-10-04 | $18.33 | $18.33 | 471,500 | — | — |
| 2001-10-03 | $18.67 | $18.67 | 912,600 | — | — |
| 2001-10-02 | $16.97 | $16.97 | 226,700 | — | — |
| 2001-10-01 | $17.10 | $17.10 | 295,400 | — | — |
| 2001-09-28 | $17.34 | $17.34 | 427,900 | — | — |
| 2001-09-27 | $17.15 | $17.15 | 560,700 | — | — |
| 2001-09-26 | $16.46 | $16.46 | 1,148,900 | — | — |
| 2001-09-25 | $18.50 | $18.50 | 606,100 | — | — |
| 2001-09-24 | $18.18 | $18.18 | 429,500 | — | — |
| 2001-09-21 | $17.90 | $17.90 | 477,200 | — | — |
| 2001-09-20 | $18.70 | $18.70 | 613,800 | — | — |
| 2001-09-19 | $18.70 | $18.70 | 198,000 | — | — |
| 2001-09-18 | $19.50 | $19.50 | 318,800 | — | — |
| 2001-09-17 | $19.86 | $19.86 | 555,800 | — | — |
| 2001-09-10 | $20.53 | $20.53 | 625,900 | — | — |
| 2001-09-07 | $21.64 | $21.64 | 194,700 | — | — |
| 2001-09-06 | $22.65 | $22.65 | 145,300 | — | — |
| 2001-09-05 | $23.12 | $23.12 | 359,200 | — | — |
| 2001-09-04 | $23.20 | $23.20 | 225,100 | — | — |
| 2001-08-31 | $23.25 | $23.25 | 161,400 | — | — |
| 2001-08-30 | $22.84 | $22.84 | 120,700 | — | — |
| 2001-08-29 | $23.64 | $23.64 | 64,700 | — | — |
| 2001-08-28 | $23.58 | $23.58 | 602,300 | — | — |
| 2001-08-27 | $23.79 | $23.79 | 169,600 | — | — |
| 2001-08-24 | $23.92 | $23.92 | 102,100 | — | — |
| 2001-08-23 | $23.96 | $23.96 | 172,700 | — | — |
| 2001-08-22 | $23.98 | $23.98 | 169,900 | — | — |
| 2001-08-21 | $24.13 | $24.13 | 172,700 | — | — |
| 2001-08-20 | $24.47 | $24.47 | 187,200 | — | — |
| 2001-08-17 | $23.72 | $23.72 | 297,200 | — | — |
| 2001-08-16 | $23.51 | $23.51 | 149,200 | — | — |
| 2001-08-15 | $23.24 | $23.24 | 107,700 | — | — |
| 2001-08-14 | $23.45 | $23.45 | 115,800 | — | — |
| 2001-08-13 | $23.40 | $23.40 | 93,400 | — | — |
| 2001-08-10 | $23.35 | $23.35 | 189,900 | — | — |
| 2001-08-09 | $23.05 | $23.05 | 163,300 | — | — |
| 2001-08-08 | $23.14 | $23.14 | 295,600 | — | — |
| 2001-08-07 | $23.33 | $23.33 | 101,800 | — | — |
| 2001-08-06 | $23.21 | $23.21 | 106,500 | — | — |
| 2001-08-03 | $23.90 | $23.90 | 266,900 | — | — |
| 2001-08-02 | $23.51 | $23.51 | 154,000 | — | — |
| 2001-08-01 | $23.69 | $23.69 | 350,700 | — | — |
| 2001-07-31 | $23.39 | $23.39 | 310,200 | — | — |
| 2001-07-30 | $23.32 | $23.32 | 73,300 | — | — |
| 2001-07-27 | $23.95 | $23.95 | 175,900 | — | — |
| 2001-07-26 | $23.80 | $23.80 | 346,900 | — | — |
| 2001-07-25 | $23.43 | $23.43 | 377,200 | — | — |
| 2001-07-24 | $23.66 | $23.66 | 232,600 | — | — |
| 2001-07-23 | $24.15 | $24.15 | 219,800 | — | — |
| 2001-07-20 | $23.41 | $23.41 | 193,300 | — | — |
| 2001-07-19 | $23.87 | $23.87 | 174,800 | — | — |
| 2001-07-18 | $23.87 | $23.87 | 375,100 | — | — |
| 2001-07-17 | $23.95 | $23.95 | 220,800 | — | — |
| 2001-07-16 | $23.38 | $23.38 | 190,300 | — | — |
| 2001-07-13 | $23.55 | $23.55 | 217,500 | — | — |
| 2001-07-12 | $23.45 | $23.45 | 321,600 | — | — |
| 2001-07-11 | $23.25 | $23.25 | 267,000 | — | — |
| 2001-07-10 | $24.05 | $24.05 | 150,700 | — | — |
| 2001-07-09 | $24.25 | $24.25 | 125,200 | — | — |
| 2001-07-06 | $23.90 | $23.90 | 446,400 | — | — |
| 2001-07-05 | $25.28 | $25.28 | 153,700 | — | — |
| 2001-07-03 | $25.27 | $25.27 | 258,200 | — | — |
| 2001-07-02 | $25.48 | $25.48 | 416,600 | — | — |
| 2001-06-29 | $25.95 | $25.95 | 662,900 | — | — |
| 2001-06-28 | $25.13 | $25.13 | 295,700 | — | — |
| 2001-06-27 | $24.85 | $24.85 | 489,300 | — | — |
| 2001-06-26 | $23.61 | $23.61 | 518,600 | — | — |
| 2001-06-25 | $23.39 | $23.39 | 372,400 | — | — |
| 2001-06-22 | $23.70 | $23.70 | 202,200 | — | — |
| 2001-06-21 | $24.43 | $24.43 | 184,800 | — | — |
| 2001-06-20 | $24.55 | $24.55 | 437,400 | — | — |
| 2001-06-19 | $24.54 | $24.54 | 283,900 | — | — |
| 2001-06-18 | $24.41 | $24.41 | 223,000 | — | — |
| 2001-06-15 | $24.70 | $24.70 | 453,800 | — | — |
| 2001-06-14 | $25.40 | $25.40 | 348,900 | — | — |
| 2001-06-13 | $25.42 | $25.42 | 651,700 | — | — |
| 2001-06-12 | $26.25 | $26.25 | 397,200 | — | — |
| 2001-06-11 | $25.47 | $25.47 | 621,800 | — | — |
| 2001-06-08 | $25.98 | $25.98 | 391,600 | — | — |
| 2001-06-07 | $25.25 | $25.25 | 486,900 | — | — |
| 2001-06-06 | $24.23 | $24.23 | 391,700 | — | — |
| 2001-06-05 | $24.67 | $24.67 | 368,200 | — | — |
| 2001-06-04 | $23.80 | $23.80 | 188,900 | — | — |
| 2001-06-01 | $23.10 | $23.10 | 208,400 | — | — |
| 2001-05-31 | $23.07 | $23.07 | 190,800 | — | — |
| 2001-05-30 | $22.97 | $22.97 | 627,600 | — | — |
| 2001-05-29 | $22.17 | $22.17 | 401,400 | — | — |
| 2001-05-25 | $22.26 | $22.26 | 239,600 | — | — |
| 2001-05-24 | $22.43 | $22.43 | 556,400 | — | — |
| 2001-05-23 | $22.85 | $22.85 | 705,600 | — | — |
| 2001-05-22 | $22.29 | $22.29 | 794,500 | — | — |
| 2001-05-21 | $21.24 | $21.24 | 701,500 | — | — |
| 2001-05-18 | $20.85 | $20.85 | 434,300 | — | — |
| 2001-05-17 | $20.80 | $20.80 | 378,600 | — | — |
| 2001-05-16 | $20.70 | $20.70 | 659,200 | — | — |
| 2001-05-15 | $20.69 | $20.69 | 1,053,800 | — | — |
| 2001-05-14 | $21.28 | $21.28 | 282,000 | — | — |
| 2001-05-11 | $21.45 | $21.45 | 449,800 | — | — |
| 2001-05-10 | $21.81 | $21.81 | 435,800 | — | — |
| 2001-05-09 | $21.50 | $21.50 | 473,100 | — | — |
| 2001-05-08 | $21.40 | $21.40 | 1,484,300 | — | — |
| 2001-05-07 | $22.10 | $22.10 | 438,400 | — | — |
| 2001-05-04 | $22.40 | $22.40 | 339,800 | — | — |
| 2001-05-03 | $22.22 | $22.22 | 435,200 | — | — |
| 2001-05-02 | $22.26 | $22.26 | 613,800 | — | — |
| 2001-05-01 | $21.70 | $21.70 | 625,100 | — | — |
| 2001-04-30 | $20.02 | $20.02 | 193,900 | — | — |
| 2001-04-27 | $19.79 | $19.79 | 354,000 | — | — |
| 2001-04-26 | $19.00 | $19.00 | 259,400 | — | — |
| 2001-04-25 | $18.47 | $18.47 | 326,800 | — | — |
| 2001-04-24 | $17.70 | $17.70 | 185,700 | — | — |
| 2001-04-23 | $18.06 | $18.06 | 110,800 | — | — |
| 2001-04-20 | $18.25 | $18.25 | 150,700 | — | — |
| 2001-04-19 | $18.53 | $18.53 | 243,300 | — | — |
| 2001-04-18 | $19.01 | $19.01 | 407,900 | — | — |
| 2001-04-17 | $17.89 | $17.89 | 564,900 | — | — |
| 2001-04-16 | $17.22 | $17.22 | 100,700 | — | — |
| 2001-04-12 | $17.64 | $17.64 | 206,100 | — | — |
| 2001-04-11 | $17.92 | $17.92 | 305,400 | — | — |
| 2001-04-10 | $17.69 | $17.69 | 226,900 | — | — |
| 2001-04-09 | $16.99 | $16.99 | 393,600 | — | — |
| 2001-04-06 | $16.48 | $16.48 | 256,700 | — | — |
| 2001-04-05 | $16.94 | $16.94 | 303,000 | — | — |
| 2001-04-04 | $15.19 | $15.19 | 124,500 | — | — |
| 2001-04-03 | $15.26 | $15.26 | 284,100 | — | — |
| 2001-04-02 | $15.78 | $15.78 | 212,200 | — | — |
| 2001-03-30 | $16.33 | $16.33 | 695,300 | — | — |
| 2001-03-29 | $15.98 | $15.98 | 250,800 | — | — |
| 2001-03-28 | $16.35 | $16.35 | 241,700 | — | — |
| 2001-03-27 | $17.00 | $17.00 | 292,000 | — | — |
| 2001-03-26 | $16.22 | $16.22 | 174,700 | — | — |
| 2001-03-23 | $16.49 | $16.49 | 346,800 | — | — |
| 2001-03-22 | $16.02 | $16.02 | 306,800 | — | — |
| 2001-03-21 | $16.18 | $16.18 | 186,800 | — | — |
| 2001-03-20 | $17.01 | $17.01 | 546,700 | — | — |
| 2001-03-19 | $17.25 | $17.25 | 374,000 | — | — |
| 2001-03-16 | $17.54 | $17.54 | 280,200 | — | — |
| 2001-03-15 | $18.00 | $18.00 | 231,200 | — | — |
| 2001-03-14 | $18.45 | $18.45 | 208,900 | — | — |
| 2001-03-13 | $19.43 | $19.43 | 435,900 | — | — |
| 2001-03-12 | $18.67 | $18.67 | 308,600 | — | — |
| 2001-03-09 | $19.44 | $19.44 | 500,600 | — | — |
| 2001-03-08 | $18.28 | $18.28 | 539,700 | — | — |
| 2001-03-07 | $17.49 | $17.49 | 619,400 | — | — |
| 2001-03-06 | $17.37 | $17.37 | 540,900 | — | — |
| 2001-03-05 | $17.20 | $17.20 | 472,100 | — | — |
| 2001-03-02 | $17.90 | $17.90 | 429,300 | — | — |
| 2001-03-01 | $17.09 | $17.09 | 182,300 | — | — |
| 2001-02-28 | $17.11 | $17.11 | 432,900 | — | — |
| 2001-02-27 | $16.28 | $16.28 | 487,400 | — | — |
| 2001-02-26 | $16.99 | $16.99 | 392,700 | — | — |
| 2001-02-23 | $17.00 | $17.00 | 207,200 | — | — |
| 2001-02-22 | $16.82 | $16.82 | 220,000 | — | — |
| 2001-02-21 | $16.98 | $16.98 | 106,500 | — | — |
| 2001-02-20 | $16.95 | $16.95 | 169,900 | — | — |
| 2001-02-16 | $17.26 | $17.26 | 219,600 | — | — |
| 2001-02-15 | $17.89 | $17.89 | 190,900 | — | — |
| 2001-02-14 | $16.93 | $16.93 | 415,200 | — | — |
| 2001-02-13 | $18.66 | $18.66 | 214,100 | — | — |
| 2001-02-12 | $17.88 | $17.88 | 105,700 | — | — |
| 2001-02-09 | $17.34 | $17.34 | 257,100 | — | — |
| 2001-02-08 | $17.39 | $17.39 | 102,300 | — | — |
| 2001-02-07 | $17.16 | $17.16 | 132,000 | — | — |
| 2001-02-06 | $17.05 | $17.05 | 157,000 | — | — |
| 2001-02-05 | $17.00 | $17.00 | 64,900 | — | — |
| 2001-02-02 | $16.81 | $16.81 | 175,200 | — | — |
| 2001-02-01 | $17.29 | $17.29 | 127,300 | — | — |
| 2001-01-31 | $17.29 | $17.29 | 222,500 | — | — |
| 2001-01-30 | $18.18 | $18.18 | 239,300 | — | — |
| 2001-01-29 | $17.47 | $17.47 | 135,800 | — | — |
| 2001-01-26 | $16.94 | $16.94 | 135,400 | — | — |
| 2001-01-25 | $16.56 | $16.56 | 72,400 | — | — |
| 2001-01-24 | $15.94 | $15.94 | 232,100 | — | — |
| 2001-01-23 | $16.13 | $16.13 | 303,800 | — | — |
| 2001-01-22 | $15.56 | $15.56 | 266,500 | — | — |
| 2001-01-19 | $15.31 | $15.31 | 233,600 | — | — |
| 2001-01-18 | $15.19 | $15.19 | 110,000 | — | — |
| 2001-01-17 | $15.81 | $15.81 | 185,900 | — | — |
| 2001-01-16 | $16.00 | $16.00 | 561,500 | — | — |
| 2001-01-12 | $14.88 | $14.88 | 221,000 | — | — |
| 2001-01-11 | $14.81 | $14.81 | 430,900 | — | — |
| 2001-01-10 | $15.19 | $15.19 | 171,800 | — | — |
| 2001-01-09 | $14.69 | $14.69 | 238,100 | — | — |
| 2001-01-08 | $14.94 | $14.94 | 461,800 | — | — |
| 2001-01-05 | $14.75 | $14.75 | 849,900 | — | — |
| 2001-01-04 | $14.88 | $14.88 | 676,600 | — | — |
| 2001-01-03 | $14.31 | $14.31 | 1,509,300 | — | — |
| 2001-01-02 | $13.19 | $13.19 | 467,000 | — | — |