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
- 1980-03-19 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 | $24.35 | $111.33 | 132,300 | — | — |
| 2001-12-28 | $24.49 | $111.97 | 122,900 | — | — |
| 2001-12-27 | $24.66 | $112.75 | 75,900 | — | — |
| 2001-12-26 | $24.60 | $112.48 | 58,500 | — | — |
| 2001-12-24 | $24.75 | $113.16 | 46,500 | — | — |
| 2001-12-21 | $24.80 | $113.39 | 192,300 | — | — |
| 2001-12-20 | $24.00 | $109.73 | 113,300 | — | — |
| 2001-12-19 | $24.62 | $112.57 | 89,400 | — | — |
| 2001-12-18 | $24.82 | $113.48 | 77,500 | — | — |
| 2001-12-17 | $24.75 | $113.16 | 100,200 | — | — |
| 2001-12-14 | $24.70 | $112.93 | 81,800 | — | — |
| 2001-12-13 | $24.50 | $112.02 | 115,000 | — | — |
| 2001-12-12 | $24.42 | $111.65 | 84,200 | — | — |
| 2001-12-11 | $24.70 | $112.93 | 90,200 | — | — |
| 2001-12-10 | $24.68 | $112.84 | 79,600 | — | — |
| 2001-12-07 | $24.95 | $114.08 | 104,500 | — | — |
| 2001-12-06 | $24.90 | $113.85 | 90,200 | — | — |
| 2001-12-05 | $25.35 | $115.91 | 81,400 | — | — |
| 2001-12-04 | $25.44 | $116.32 | 60,700 | — | — |
| 2001-12-03 | $24.70 | $112.93 | 67,500 | — | — |
| 2001-11-30 | $24.97 | $114.17 | 69,100 | — | — |
| 2001-11-29 | $25.38 | $116.04 | 80,400 | — | — |
| 2001-11-28 | $25.10 | $114.76 | 53,500 | — | — |
| 2001-11-27 | $24.93 | $113.99 | 108,700 | — | — |
| 2001-11-26 | $24.80 | $113.39 | 111,700 | — | — |
| 2001-11-23 | $24.90 | $113.85 | 36,700 | — | — |
| 2001-11-21 | $24.78 | $113.30 | 155,400 | — | — |
| 2001-11-20 | $24.47 | $111.88 | 126,600 | — | — |
| 2001-11-19 | $24.70 | $112.93 | 143,600 | — | — |
| 2001-11-16 | $24.98 | $114.21 | 124,400 | — | — |
| 2001-11-15 | $25.25 | $115.45 | 115,900 | — | — |
| 2001-11-14 | $25.40 | $116.14 | 196,000 | — | — |
| 2001-11-13 | $25.71 | $117.55 | 131,800 | — | — |
| 2001-11-12 | $25.68 | $117.42 | 114,300 | — | — |
| 2001-11-09 | $25.88 | $118.33 | 69,000 | — | — |
| 2001-11-08 | $25.80 | $117.96 | 79,400 | — | — |
| 2001-11-07 | $25.95 | $118.65 | 72,000 | — | — |
| 2001-11-06 | $26.18 | $119.70 | 80,600 | — | — |
| 2001-11-05 | $25.53 | $116.73 | 103,500 | — | — |
| 2001-11-02 | $25.65 | $117.28 | 129,000 | — | — |
| 2001-11-01 | $26.05 | $119.11 | 113,800 | — | — |
| 2001-10-31 | $25.63 | $117.19 | 85,500 | — | — |
| 2001-10-30 | $25.15 | $114.99 | 96,500 | — | — |
| 2001-10-29 | $25.08 | $114.67 | 70,900 | — | — |
| 2001-10-26 | $25.96 | $116.02 | 123,000 | — | — |
| 2001-10-25 | $25.95 | $115.98 | 84,300 | — | — |
| 2001-10-24 | $25.58 | $114.32 | 103,300 | — | — |
| 2001-10-23 | $25.26 | $112.89 | 64,100 | — | — |
| 2001-10-22 | $25.05 | $111.95 | 104,800 | — | — |
| 2001-10-19 | $25.09 | $112.13 | 198,300 | — | — |
| 2001-10-18 | $25.15 | $112.40 | 101,600 | — | — |
| 2001-10-17 | $25.21 | $112.67 | 103,100 | — | — |
| 2001-10-16 | $25.58 | $114.32 | 78,300 | — | — |
| 2001-10-15 | $25.75 | $115.08 | 91,200 | — | — |
| 2001-10-12 | $25.78 | $115.22 | 86,500 | — | — |
| 2001-10-11 | $25.40 | $113.52 | 140,400 | — | — |
| 2001-10-10 | $26.33 | $117.67 | 134,300 | — | — |
| 2001-10-09 | $26.00 | $116.20 | 67,700 | — | — |
| 2001-10-08 | $25.48 | $113.88 | 92,100 | — | — |
| 2001-10-05 | $25.68 | $114.77 | 90,800 | — | — |
| 2001-10-04 | $25.55 | $114.19 | 122,900 | — | — |
| 2001-10-03 | $25.75 | $115.08 | 115,400 | — | — |
| 2001-10-02 | $25.38 | $113.43 | 154,700 | — | — |
| 2001-10-01 | $25.28 | $112.98 | 128,600 | — | — |
| 2001-09-28 | $25.20 | $112.62 | 157,800 | — | — |
| 2001-09-27 | $24.45 | $109.27 | 111,900 | — | — |
| 2001-09-26 | $24.40 | $109.05 | 121,100 | — | — |
| 2001-09-25 | $24.56 | $109.76 | 81,100 | — | — |
| 2001-09-24 | $24.30 | $108.60 | 113,900 | — | — |
| 2001-09-21 | $24.10 | $107.71 | 204,700 | — | — |
| 2001-09-20 | $23.95 | $107.04 | 141,300 | — | — |
| 2001-09-19 | $24.65 | $110.17 | 227,500 | — | — |
| 2001-09-18 | $24.20 | $108.16 | 95,500 | — | — |
| 2001-09-17 | $23.26 | $103.95 | 197,600 | — | — |
| 2001-09-10 | $23.60 | $105.47 | 129,900 | — | — |
| 2001-09-07 | $23.75 | $106.14 | 239,100 | — | — |
| 2001-09-06 | $24.25 | $108.38 | 79,100 | — | — |
| 2001-09-05 | $24.60 | $109.94 | 95,200 | — | — |
| 2001-09-04 | $24.48 | $109.41 | 92,700 | — | — |
| 2001-08-31 | $24.76 | $110.66 | 82,700 | — | — |
| 2001-08-30 | $24.50 | $109.50 | 128,200 | — | — |
| 2001-08-29 | $25.00 | $111.73 | 114,700 | — | — |
| 2001-08-28 | $25.50 | $113.97 | 114,800 | — | — |
| 2001-08-27 | $25.60 | $114.41 | 90,500 | — | — |
| 2001-08-24 | $25.70 | $114.86 | 86,400 | — | — |
| 2001-08-23 | $25.70 | $114.86 | 81,500 | — | — |
| 2001-08-22 | $26.15 | $116.87 | 141,000 | — | — |
| 2001-08-21 | $25.95 | $115.98 | 159,500 | — | — |
| 2001-08-20 | $25.25 | $112.85 | 93,300 | — | — |
| 2001-08-17 | $25.15 | $112.40 | 123,000 | — | — |
| 2001-08-16 | $25.19 | $112.58 | 86,100 | — | — |
| 2001-08-15 | $25.14 | $112.36 | 103,500 | — | — |
| 2001-08-14 | $25.19 | $112.58 | 126,100 | — | — |
| 2001-08-13 | $25.26 | $112.89 | 72,100 | — | — |
| 2001-08-10 | $25.55 | $114.19 | 97,100 | — | — |
| 2001-08-09 | $25.35 | $113.29 | 65,900 | — | — |
| 2001-08-08 | $25.15 | $112.40 | 91,600 | — | — |
| 2001-08-07 | $24.95 | $111.51 | 99,700 | — | — |
| 2001-08-06 | $24.74 | $110.57 | 75,000 | — | — |
| 2001-08-03 | $24.65 | $110.17 | 88,000 | — | — |
| 2001-08-02 | $24.80 | $110.84 | 95,400 | — | — |
| 2001-08-01 | $24.57 | $109.81 | 68,100 | — | — |
| 2001-07-31 | $24.60 | $109.94 | 110,800 | — | — |
| 2001-07-30 | $24.45 | $109.27 | 76,500 | — | — |
| 2001-07-27 | $24.57 | $109.81 | 74,000 | — | — |
| 2001-07-26 | $25.35 | $110.68 | 140,900 | — | — |
| 2001-07-25 | $24.74 | $108.02 | 89,600 | — | — |
| 2001-07-24 | $24.30 | $106.10 | 106,200 | — | — |
| 2001-07-23 | $24.40 | $106.53 | 79,100 | — | — |
| 2001-07-20 | $24.90 | $108.72 | 151,400 | — | — |
| 2001-07-19 | $24.98 | $109.06 | 122,600 | — | — |
| 2001-07-18 | $24.65 | $107.62 | 97,100 | — | — |
| 2001-07-17 | $24.55 | $107.19 | 137,900 | — | — |
| 2001-07-16 | $23.56 | $102.87 | 131,100 | — | — |
| 2001-07-13 | $24.16 | $105.48 | 62,300 | — | — |
| 2001-07-12 | $24.09 | $105.18 | 106,100 | — | — |
| 2001-07-11 | $23.90 | $104.35 | 70,200 | — | — |
| 2001-07-10 | $24.00 | $104.79 | 102,000 | — | — |
| 2001-07-09 | $24.28 | $106.01 | 108,200 | — | — |
| 2001-07-06 | $24.40 | $106.53 | 92,100 | — | — |
| 2001-07-05 | $24.25 | $105.88 | 91,400 | — | — |
| 2001-07-03 | $24.28 | $106.01 | 108,800 | — | — |
| 2001-07-02 | $24.75 | $108.06 | 431,500 | — | — |
| 2001-06-29 | $23.75 | $103.69 | 208,500 | — | — |
| 2001-06-28 | $23.24 | $101.47 | 159,600 | — | — |
| 2001-06-27 | $23.18 | $101.21 | 176,100 | — | — |
| 2001-06-26 | $23.03 | $100.55 | 318,900 | — | — |
| 2001-06-25 | $22.78 | $99.46 | 183,700 | — | — |
| 2001-06-22 | $22.66 | $98.94 | 187,700 | — | — |
| 2001-06-21 | $22.68 | $99.02 | 168,300 | — | — |
| 2001-06-20 | $22.40 | $97.80 | 123,400 | — | — |
| 2001-06-19 | $22.27 | $97.23 | 257,900 | — | — |
| 2001-06-18 | $22.17 | $96.80 | 386,300 | — | — |
| 2001-06-15 | $21.75 | $94.96 | 1,651,200 | — | — |
| 2001-06-14 | $23.81 | $103.96 | 80,800 | — | — |
| 2001-06-13 | $23.85 | $104.13 | 100,700 | — | — |
| 2001-06-12 | $23.73 | $103.61 | 152,400 | — | — |
| 2001-06-11 | $23.28 | $101.64 | 70,200 | — | — |
| 2001-06-08 | $23.15 | $101.07 | 49,900 | — | — |
| 2001-06-07 | $23.50 | $102.60 | 73,700 | — | — |
| 2001-06-06 | $23.00 | $100.42 | 48,200 | — | — |
| 2001-06-05 | $23.15 | $101.07 | 87,000 | — | — |
| 2001-06-04 | $23.10 | $100.86 | 70,600 | — | — |
| 2001-06-01 | $23.10 | $100.86 | 137,100 | — | — |
| 2001-05-31 | $22.74 | $99.28 | 74,400 | — | — |
| 2001-05-30 | $22.85 | $99.77 | 51,200 | — | — |
| 2001-05-29 | $22.87 | $99.85 | 54,700 | — | — |
| 2001-05-25 | $22.95 | $100.20 | 63,100 | — | — |
| 2001-05-24 | $23.20 | $101.29 | 122,900 | — | — |
| 2001-05-23 | $22.53 | $98.37 | 82,100 | — | — |
| 2001-05-22 | $23.03 | $100.55 | 86,600 | — | — |
| 2001-05-21 | $22.75 | $99.33 | 72,500 | — | — |
| 2001-05-18 | $22.39 | $97.76 | 75,700 | — | — |
| 2001-05-17 | $22.67 | $98.98 | 58,300 | — | — |
| 2001-05-16 | $22.68 | $99.02 | 92,200 | — | — |
| 2001-05-15 | $22.30 | $97.36 | 96,200 | — | — |
| 2001-05-14 | $22.00 | $96.05 | 49,000 | — | — |
| 2001-05-11 | $21.73 | $94.88 | 86,200 | — | — |
| 2001-05-10 | $21.85 | $95.40 | 82,500 | — | — |
| 2001-05-09 | $22.16 | $96.75 | 50,800 | — | — |
| 2001-05-08 | $21.95 | $95.84 | 68,100 | — | — |
| 2001-05-07 | $22.00 | $96.05 | 48,700 | — | — |
| 2001-05-04 | $22.15 | $96.71 | 139,400 | — | — |
| 2001-05-03 | $21.91 | $95.66 | 153,700 | — | — |
| 2001-05-02 | $22.45 | $98.02 | 114,300 | — | — |
| 2001-05-01 | $22.90 | $99.98 | 98,900 | — | — |
| 2001-04-30 | $23.35 | $101.95 | 118,100 | — | — |
| 2001-04-27 | $23.49 | $102.56 | 92,600 | — | — |
| 2001-04-26 | $23.75 | $101.14 | 111,200 | — | — |
| 2001-04-25 | $23.45 | $99.86 | 117,400 | — | — |
| 2001-04-24 | $22.75 | $96.88 | 72,600 | — | — |
| 2001-04-23 | $22.39 | $95.35 | 77,600 | — | — |
| 2001-04-20 | $22.10 | $94.11 | 65,400 | — | — |
| 2001-04-19 | $22.38 | $95.31 | 84,100 | — | — |
| 2001-04-18 | $22.35 | $95.18 | 148,900 | — | — |
| 2001-04-17 | $22.74 | $96.84 | 62,500 | — | — |
| 2001-04-16 | $22.51 | $95.86 | 97,900 | — | — |
| 2001-04-12 | $22.75 | $96.88 | 61,300 | — | — |
| 2001-04-11 | $22.40 | $95.39 | 83,900 | — | — |
| 2001-04-10 | $22.32 | $95.05 | 74,600 | — | — |
| 2001-04-09 | $21.70 | $92.41 | 65,300 | — | — |
| 2001-04-06 | $21.80 | $92.84 | 56,300 | — | — |
| 2001-04-05 | $22.11 | $94.16 | 124,600 | — | — |
| 2001-04-04 | $21.96 | $93.52 | 104,200 | — | — |
| 2001-04-03 | $21.46 | $91.39 | 82,100 | — | — |
| 2001-04-02 | $21.40 | $91.13 | 123,900 | — | — |
| 2001-03-30 | $20.80 | $88.58 | 79,300 | — | — |
| 2001-03-29 | $20.65 | $87.94 | 33,300 | — | — |
| 2001-03-28 | $20.58 | $87.64 | 36,100 | — | — |
| 2001-03-27 | $20.75 | $88.36 | 64,700 | — | — |
| 2001-03-26 | $20.60 | $87.73 | 53,100 | — | — |
| 2001-03-23 | $20.62 | $87.81 | 52,000 | — | — |
| 2001-03-22 | $20.50 | $87.30 | 94,700 | — | — |
| 2001-03-21 | $20.60 | $87.73 | 62,100 | — | — |
| 2001-03-20 | $20.61 | $87.77 | 78,600 | — | — |
| 2001-03-19 | $20.93 | $89.13 | 87,500 | — | — |
| 2001-03-16 | $20.35 | $86.66 | 81,600 | — | — |
| 2001-03-15 | $20.95 | $89.22 | 82,900 | — | — |
| 2001-03-14 | $20.85 | $88.79 | 122,000 | — | — |
| 2001-03-13 | $20.50 | $87.30 | 145,300 | — | — |
| 2001-03-12 | $19.54 | $83.21 | 73,300 | — | — |
| 2001-03-09 | $19.55 | $83.25 | 56,100 | — | — |
| 2001-03-08 | $19.62 | $83.55 | 65,900 | — | — |
| 2001-03-07 | $19.57 | $83.34 | 81,700 | — | — |
| 2001-03-06 | $19.17 | $81.64 | 50,900 | — | — |
| 2001-03-05 | $19.05 | $81.13 | 86,500 | — | — |
| 2001-03-02 | $19.29 | $82.15 | 75,200 | — | — |
| 2001-03-01 | $19.20 | $81.76 | 63,500 | — | — |
| 2001-02-28 | $19.08 | $81.25 | 53,200 | — | — |
| 2001-02-27 | $19.05 | $81.13 | 72,500 | — | — |
| 2001-02-26 | $19.25 | $81.98 | 71,500 | — | — |
| 2001-02-23 | $18.95 | $80.70 | 89,600 | — | — |
| 2001-02-22 | $19.00 | $80.91 | 35,400 | — | — |
| 2001-02-21 | $18.97 | $80.78 | 60,500 | — | — |
| 2001-02-20 | $19.10 | $81.34 | 61,200 | — | — |
| 2001-02-16 | $18.88 | $80.40 | 64,500 | — | — |
| 2001-02-15 | $19.02 | $81.00 | 40,500 | — | — |
| 2001-02-14 | $18.99 | $80.87 | 75,600 | — | — |
| 2001-02-13 | $18.90 | $80.49 | 58,600 | — | — |
| 2001-02-12 | $18.70 | $79.63 | 76,700 | — | — |
| 2001-02-09 | $18.65 | $79.42 | 78,500 | — | — |
| 2001-02-08 | $18.84 | $80.23 | 61,000 | — | — |
| 2001-02-07 | $18.85 | $80.27 | 68,200 | — | — |
| 2001-02-06 | $18.82 | $80.15 | 124,900 | — | — |
| 2001-02-05 | $18.28 | $77.85 | 78,200 | — | — |
| 2001-02-02 | $18.38 | $78.27 | 65,700 | — | — |
| 2001-02-01 | $18.74 | $79.81 | 86,800 | — | — |
| 2001-01-31 | $18.50 | $78.78 | 94,200 | — | — |
| 2001-01-30 | $19.00 | $80.91 | 121,000 | — | — |
| 2001-01-29 | $19.06 | $81.17 | 141,500 | — | — |
| 2001-01-26 | $19.31 | $79.75 | 133,800 | — | — |
| 2001-01-25 | $19.06 | $78.72 | 111,000 | — | — |
| 2001-01-24 | $19.25 | $79.49 | 138,600 | — | — |
| 2001-01-23 | $19.00 | $78.46 | 105,100 | — | — |
| 2001-01-22 | $18.69 | $77.17 | 124,700 | — | — |
| 2001-01-19 | $18.00 | $74.33 | 93,900 | — | — |
| 2001-01-18 | $17.69 | $73.04 | 87,900 | — | — |
| 2001-01-17 | $17.56 | $72.53 | 98,900 | — | — |
| 2001-01-16 | $17.69 | $73.04 | 112,700 | — | — |
| 2001-01-12 | $17.56 | $72.53 | 48,400 | — | — |
| 2001-01-11 | $17.63 | $72.78 | 152,400 | — | — |
| 2001-01-10 | $17.88 | $73.82 | 137,900 | — | — |
| 2001-01-09 | $17.44 | $72.01 | 122,200 | — | — |
| 2001-01-08 | $16.81 | $69.43 | 161,300 | — | — |
| 2001-01-05 | $16.25 | $67.11 | 113,500 | — | — |
| 2001-01-04 | $16.69 | $68.91 | 132,000 | — | — |
| 2001-01-03 | $16.69 | $68.91 | 127,700 | — | — |
| 2001-01-02 | $16.06 | $66.33 | 124,000 | — | — |