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
- 1983-12-06 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 | $23.95 | $23.99 | 4,200 | — | — |
| 2001-12-28 | $23.65 | $23.69 | 1,000 | — | — |
| 2001-12-27 | $23.60 | $23.64 | 3,400 | — | — |
| 2001-12-26 | $24.00 | $24.04 | 12,700 | — | — |
| 2001-12-24 | $23.20 | $23.24 | 1,300 | — | — |
| 2001-12-21 | $23.45 | $23.49 | 14,300 | — | — |
| 2001-12-20 | $21.70 | $21.74 | 100 | — | — |
| 2001-12-19 | $21.71 | $21.75 | 12,700 | — | — |
| 2001-12-18 | $22.44 | $22.48 | 3,400 | — | — |
| 2001-12-17 | $21.50 | $21.54 | 15,000 | — | — |
| 2001-12-14 | $21.06 | $21.10 | 3,100 | — | — |
| 2001-12-13 | $21.25 | $21.29 | 1,800 | — | — |
| 2001-12-12 | $21.00 | $21.04 | 14,500 | — | — |
| 2001-12-11 | $21.45 | $21.49 | 6,300 | — | — |
| 2001-12-10 | $20.95 | $20.99 | 2,500 | — | — |
| 2001-12-07 | $21.37 | $21.41 | 14,100 | — | — |
| 2001-12-06 | $20.70 | $20.74 | 22,300 | — | — |
| 2001-12-05 | $20.45 | $20.49 | 5,100 | — | — |
| 2001-12-04 | $20.02 | $20.06 | 12,600 | — | — |
| 2001-12-03 | $20.50 | $20.54 | 7,200 | — | — |
| 2001-11-30 | $20.55 | $20.59 | 2,100 | — | — |
| 2001-11-29 | $20.70 | $20.74 | 3,700 | — | — |
| 2001-11-28 | $20.40 | $20.44 | 1,700 | — | — |
| 2001-11-27 | $20.55 | $20.59 | 11,100 | — | — |
| 2001-11-26 | $20.80 | $20.84 | 300 | — | — |
| 2001-11-23 | $21.00 | $21.04 | 800 | — | — |
| 2001-11-21 | $21.35 | $21.39 | 2,900 | — | — |
| 2001-11-20 | $21.77 | $21.81 | 2,400 | — | — |
| 2001-11-19 | $21.34 | $21.38 | 3,300 | — | — |
| 2001-11-16 | $20.90 | $20.94 | 0 | — | — |
| 2001-11-15 | $20.90 | $20.94 | 1,100 | — | — |
| 2001-11-14 | $20.76 | $20.80 | 400 | — | — |
| 2001-11-13 | $20.80 | $20.84 | 1,100 | — | — |
| 2001-11-12 | $20.01 | $20.05 | 1,200 | — | — |
| 2001-11-09 | $19.56 | $19.60 | 200 | — | — |
| 2001-11-08 | $19.79 | $19.83 | 4,800 | — | — |
| 2001-11-07 | $19.78 | $19.82 | 5,900 | — | — |
| 2001-11-06 | $19.52 | $19.56 | 2,900 | — | — |
| 2001-11-05 | $19.50 | $19.54 | 400 | — | — |
| 2001-11-02 | $19.50 | $19.54 | 2,400 | — | — |
| 2001-11-01 | $19.51 | $19.55 | 400 | — | — |
| 2001-10-31 | $19.50 | $19.54 | 2,900 | — | — |
| 2001-10-30 | $19.25 | $19.29 | 1,200 | — | — |
| 2001-10-29 | $19.30 | $19.34 | 9,000 | — | — |
| 2001-10-26 | $19.70 | $19.74 | 3,500 | — | — |
| 2001-10-25 | $20.10 | $20.14 | 1,200 | — | — |
| 2001-10-24 | $20.10 | $20.14 | 1,000 | — | — |
| 2001-10-23 | $20.10 | $20.14 | 3,500 | — | — |
| 2001-10-22 | $19.60 | $19.64 | 600 | — | — |
| 2001-10-19 | $20.00 | $20.04 | 0 | — | — |
| 2001-10-18 | $20.00 | $20.04 | 22,500 | — | — |
| 2001-10-17 | $20.20 | $20.24 | 5,800 | — | — |
| 2001-10-16 | $19.20 | $19.24 | 100 | — | — |
| 2001-10-15 | $19.20 | $19.24 | 0 | — | — |
| 2001-10-12 | $19.20 | $19.24 | 1,500 | — | — |
| 2001-10-11 | $19.79 | $19.83 | 200 | — | — |
| 2001-10-10 | $19.70 | $19.74 | 800 | — | — |
| 2001-10-09 | $19.20 | $19.24 | 2,800 | — | — |
| 2001-10-08 | $19.95 | $19.99 | 1,000 | — | — |
| 2001-10-05 | $21.05 | $21.09 | 2,800 | — | — |
| 2001-10-04 | $21.00 | $21.04 | 3,900 | — | — |
| 2001-10-03 | $18.05 | $18.08 | 1,700 | — | — |
| 2001-10-02 | $18.55 | $18.58 | 1,200 | — | — |
| 2001-10-01 | $18.29 | $18.32 | 2,300 | — | — |
| 2001-09-28 | $18.12 | $18.15 | 7,600 | — | — |
| 2001-09-27 | $18.50 | $18.53 | 2,000 | — | — |
| 2001-09-26 | $18.10 | $18.13 | 0 | — | — |
| 2001-09-25 | $18.10 | $18.13 | 1,700 | — | — |
| 2001-09-24 | $18.50 | $18.53 | 1,800 | — | — |
| 2001-09-21 | $18.80 | $18.83 | 4,500 | — | — |
| 2001-09-20 | $20.20 | $20.24 | 1,600 | — | — |
| 2001-09-19 | $18.45 | $18.48 | 5,800 | — | — |
| 2001-09-18 | $20.25 | $20.29 | 5,200 | — | — |
| 2001-09-17 | $23.00 | $23.04 | 8,600 | — | — |
| 2001-09-10 | $22.50 | $22.54 | 6,000 | — | — |
| 2001-09-07 | $22.50 | $22.54 | 3,600 | — | — |
| 2001-09-06 | $22.75 | $22.79 | 5,200 | — | — |
| 2001-09-05 | $22.50 | $22.54 | 97,000 | — | — |
| 2001-09-04 | $22.54 | $22.58 | 13,000 | — | — |
| 2001-08-31 | $24.00 | $24.04 | 600 | — | — |
| 2001-08-30 | $24.00 | $24.04 | 1,300 | — | — |
| 2001-08-29 | $23.50 | $23.54 | 10,500 | — | — |
| 2001-08-28 | $23.30 | $23.34 | 400 | — | — |
| 2001-08-27 | $23.10 | $23.14 | 3,800 | — | — |
| 2001-08-24 | $23.04 | $23.08 | 8,600 | — | — |
| 2001-08-23 | $22.05 | $22.09 | 6,600 | — | — |
| 2001-08-22 | $23.01 | $23.05 | 9,900 | — | — |
| 2001-08-21 | $23.70 | $23.74 | 300 | — | — |
| 2001-08-20 | $23.51 | $23.55 | 7,300 | — | — |
| 2001-08-17 | $24.67 | $24.72 | 3,900 | — | — |
| 2001-08-16 | $24.88 | $24.93 | 1,700 | — | — |
| 2001-08-15 | $24.28 | $24.33 | 4,500 | — | — |
| 2001-08-14 | $24.50 | $24.55 | 1,900 | — | — |
| 2001-08-13 | $24.85 | $24.90 | 6,100 | — | — |
| 2001-08-10 | $24.20 | $24.24 | 2,000 | — | — |
| 2001-08-09 | $23.31 | $23.35 | 2,900 | — | — |
| 2001-08-08 | $24.30 | $24.35 | 2,600 | — | — |
| 2001-08-07 | $24.44 | $24.49 | 6,600 | — | — |
| 2001-08-06 | $24.10 | $24.14 | 3,700 | — | — |
| 2001-08-03 | $24.48 | $24.53 | 800 | — | — |
| 2001-08-02 | $24.14 | $24.18 | 6,600 | — | — |
| 2001-08-01 | $24.08 | $24.12 | 9,500 | — | — |
| 2001-07-31 | $23.75 | $23.79 | 2,700 | — | — |
| 2001-07-30 | $23.50 | $23.54 | 19,700 | — | — |
| 2001-07-27 | $23.89 | $23.93 | 26,100 | — | — |
| 2001-07-26 | $24.39 | $24.44 | 31,500 | — | — |
| 2001-07-25 | $26.59 | $26.64 | 700 | — | — |
| 2001-07-24 | $26.69 | $26.74 | 1,700 | — | — |
| 2001-07-23 | $27.00 | $27.05 | 16,800 | — | — |
| 2001-07-20 | $27.50 | $27.55 | 10,500 | — | — |
| 2001-07-19 | $28.00 | $28.05 | 5,500 | — | — |
| 2001-07-18 | $27.51 | $27.56 | 700 | — | — |
| 2001-07-17 | $28.17 | $28.22 | 2,000 | — | — |
| 2001-07-16 | $28.50 | $28.55 | 7,600 | — | — |
| 2001-07-13 | $28.00 | $28.05 | 2,700 | — | — |
| 2001-07-12 | $28.26 | $28.31 | 7,300 | — | — |
| 2001-07-11 | $28.25 | $28.30 | 2,800 | — | — |
| 2001-07-10 | $27.60 | $27.65 | 1,900 | — | — |
| 2001-07-09 | $28.29 | $28.34 | 3,100 | — | — |
| 2001-07-06 | $26.50 | $26.55 | 19,400 | — | — |
| 2001-07-05 | $26.00 | $26.05 | 19,100 | — | — |
| 2001-07-03 | $29.16 | $29.21 | 400 | — | — |
| 2001-07-02 | $29.55 | $29.60 | 4,200 | — | — |
| 2001-06-29 | $30.00 | $30.06 | 10,400 | — | — |
| 2001-06-28 | $28.27 | $28.32 | 1,800 | — | — |
| 2001-06-27 | $28.10 | $28.15 | 5,000 | — | — |
| 2001-06-26 | $27.50 | $27.55 | 3,100 | — | — |
| 2001-06-25 | $27.60 | $27.65 | 12,200 | — | — |
| 2001-06-22 | $27.14 | $27.19 | 4,600 | — | — |
| 2001-06-21 | $27.02 | $27.07 | 6,200 | — | — |
| 2001-06-20 | $26.66 | $26.71 | 15,900 | — | — |
| 2001-06-19 | $27.18 | $27.23 | 9,200 | — | — |
| 2001-06-18 | $27.50 | $27.55 | 29,900 | — | — |
| 2001-06-15 | $27.07 | $27.12 | 31,100 | — | — |
| 2001-06-14 | $27.35 | $27.40 | 7,400 | — | — |
| 2001-06-13 | $28.00 | $28.05 | 6,900 | — | — |
| 2001-06-12 | $28.09 | $28.14 | 4,600 | — | — |
| 2001-06-11 | $27.75 | $27.80 | 8,700 | — | — |
| 2001-06-08 | $29.10 | $29.15 | 12,900 | — | — |
| 2001-06-07 | $28.30 | $28.35 | 4,200 | — | — |
| 2001-06-06 | $28.67 | $28.72 | 2,500 | — | — |
| 2001-06-05 | $27.92 | $27.97 | 15,500 | — | — |
| 2001-06-04 | $29.15 | $29.20 | 3,900 | — | — |
| 2001-06-01 | $28.95 | $29.00 | 1,300 | — | — |
| 2001-05-31 | $29.30 | $29.35 | 4,000 | — | — |
| 2001-05-30 | $28.25 | $28.30 | 19,200 | — | — |
| 2001-05-29 | $29.80 | $29.86 | 3,200 | — | — |
| 2001-05-25 | $29.95 | $30.01 | 31,600 | — | — |
| 2001-05-24 | $31.40 | $31.46 | 8,400 | — | — |
| 2001-05-23 | $32.12 | $32.18 | 66,600 | — | — |
| 2001-05-22 | $30.50 | $30.56 | 8,500 | — | — |
| 2001-05-21 | $30.50 | $30.56 | 16,000 | — | — |
| 2001-05-18 | $29.02 | $29.07 | 2,300 | — | — |
| 2001-05-17 | $28.76 | $28.81 | 700 | — | — |
| 2001-05-16 | $29.02 | $29.07 | 5,800 | — | — |
| 2001-05-15 | $28.74 | $28.79 | 6,100 | — | — |
| 2001-05-14 | $27.43 | $27.48 | 2,000 | — | — |
| 2001-05-11 | $28.20 | $28.25 | 3,400 | — | — |
| 2001-05-10 | $29.00 | $29.05 | 400 | — | — |
| 2001-05-09 | $29.00 | $29.05 | 1,700 | — | — |
| 2001-05-08 | $29.05 | $29.10 | 18,000 | — | — |
| 2001-05-07 | $27.98 | $28.03 | 8,400 | — | — |
| 2001-05-04 | $27.05 | $27.10 | 9,000 | — | — |
| 2001-05-03 | $27.00 | $27.05 | 20,700 | — | — |
| 2001-05-02 | $26.80 | $26.85 | 5,600 | — | — |
| 2001-05-01 | $26.00 | $26.05 | 13,400 | — | — |
| 2001-04-30 | $25.10 | $25.15 | 20,200 | — | — |
| 2001-04-27 | $24.00 | $24.04 | 34,900 | — | — |
| 2001-04-26 | $23.50 | $23.54 | 5,700 | — | — |
| 2001-04-25 | $22.15 | $22.19 | 30,200 | — | — |
| 2001-04-24 | $21.00 | $21.04 | 14,300 | — | — |
| 2001-04-23 | $22.96 | $23.00 | 6,300 | — | — |
| 2001-04-20 | $24.70 | $24.75 | 14,000 | — | — |
| 2001-04-19 | $24.00 | $24.04 | 12,300 | — | — |
| 2001-04-18 | $23.00 | $23.04 | 31,100 | — | — |
| 2001-04-17 | $21.70 | $21.74 | 26,600 | — | — |
| 2001-04-16 | $21.31 | $21.35 | 10,500 | — | — |
| 2001-04-12 | $21.85 | $21.89 | 2,400 | — | — |
| 2001-04-11 | $22.80 | $22.84 | 6,400 | — | — |
| 2001-04-10 | $21.81 | $21.85 | 8,500 | — | — |
| 2001-04-09 | $21.00 | $21.04 | 12,200 | — | — |
| 2001-04-06 | $20.44 | $20.48 | 3,000 | — | — |
| 2001-04-05 | $21.00 | $21.04 | 5,200 | — | — |
| 2001-04-04 | $20.81 | $20.85 | 6,500 | — | — |
| 2001-04-03 | $21.69 | $21.73 | 2,300 | — | — |
| 2001-04-02 | $24.06 | $24.11 | 4,500 | — | — |
| 2001-03-30 | $23.19 | $23.23 | 16,400 | — | — |
| 2001-03-29 | $23.19 | $23.23 | 3,700 | — | — |
| 2001-03-28 | $24.75 | $24.80 | 11,200 | — | — |
| 2001-03-27 | $25.44 | $25.48 | 6,700 | — | — |
| 2001-03-26 | $23.75 | $23.79 | 3,900 | — | — |
| 2001-03-23 | $22.88 | $22.92 | 16,000 | — | — |
| 2001-03-22 | $21.06 | $21.10 | 3,800 | — | — |
| 2001-03-21 | $20.88 | $20.91 | 24,900 | — | — |
| 2001-03-20 | $20.50 | $20.54 | 22,700 | — | — |
| 2001-03-19 | $20.88 | $20.91 | 38,500 | — | — |
| 2001-03-16 | $22.75 | $22.79 | 7,200 | — | — |
| 2001-03-15 | $24.53 | $24.58 | 9,600 | — | — |
| 2001-03-14 | $25.13 | $25.17 | 4,600 | — | — |
| 2001-03-13 | $25.25 | $25.30 | 25,600 | — | — |
| 2001-03-12 | $25.25 | $25.30 | 9,100 | — | — |
| 2001-03-09 | $27.75 | $27.80 | 5,400 | — | — |
| 2001-03-08 | $28.44 | $28.49 | 3,200 | — | — |
| 2001-03-07 | $29.38 | $29.43 | 4,800 | — | — |
| 2001-03-06 | $29.75 | $29.81 | 3,000 | — | — |
| 2001-03-05 | $30.00 | $30.06 | 2,600 | — | — |
| 2001-03-02 | $29.56 | $29.62 | 34,600 | — | — |
| 2001-03-01 | $30.19 | $30.24 | 16,700 | — | — |
| 2001-02-28 | $31.38 | $31.43 | 5,100 | — | — |
| 2001-02-27 | $32.25 | $32.31 | 3,700 | — | — |
| 2001-02-26 | $31.31 | $31.37 | 6,300 | — | — |
| 2001-02-23 | $31.63 | $31.68 | 12,200 | — | — |
| 2001-02-22 | $32.06 | $32.12 | 13,200 | — | — |
| 2001-02-21 | $32.38 | $32.44 | 10,200 | — | — |
| 2001-02-20 | $32.00 | $32.06 | 20,300 | — | — |
| 2001-02-16 | $35.88 | $35.94 | 20,400 | — | — |
| 2001-02-15 | $38.00 | $38.07 | 3,100 | — | — |
| 2001-02-14 | $36.88 | $36.94 | 3,100 | — | — |
| 2001-02-13 | $36.75 | $36.82 | 25,500 | — | — |
| 2001-02-12 | $37.00 | $37.07 | 5,800 | — | — |
| 2001-02-09 | $36.00 | $36.07 | 4,000 | — | — |
| 2001-02-08 | $36.00 | $36.07 | 7,800 | — | — |
| 2001-02-07 | $37.38 | $37.44 | 13,900 | — | — |
| 2001-02-06 | $38.81 | $38.88 | 10,200 | — | — |
| 2001-02-05 | $39.13 | $39.20 | 24,400 | — | — |
| 2001-02-02 | $37.50 | $37.57 | 7,400 | — | — |
| 2001-02-01 | $38.00 | $38.07 | 14,600 | — | — |
| 2001-01-31 | $37.88 | $37.95 | 16,000 | — | — |
| 2001-01-30 | $38.63 | $38.70 | 3,800 | — | — |
| 2001-01-29 | $37.00 | $37.07 | 4,100 | — | — |
| 2001-01-26 | $35.81 | $35.88 | 300 | — | — |
| 2001-01-25 | $36.88 | $36.94 | 200 | — | — |
| 2001-01-24 | $37.13 | $37.19 | 4,200 | — | — |
| 2001-01-23 | $36.75 | $36.82 | 4,900 | — | — |
| 2001-01-22 | $34.75 | $34.81 | 26,600 | — | — |
| 2001-01-19 | $36.00 | $36.07 | 13,400 | — | — |
| 2001-01-18 | $37.00 | $37.07 | 8,200 | — | — |
| 2001-01-17 | $34.56 | $34.63 | 15,200 | — | — |
| 2001-01-16 | $32.75 | $32.81 | 1,100 | — | — |
| 2001-01-12 | $33.13 | $33.19 | 2,800 | — | — |
| 2001-01-11 | $35.31 | $35.38 | 15,400 | — | — |
| 2001-01-10 | $32.50 | $32.56 | 16,100 | — | — |
| 2001-01-09 | $31.63 | $31.68 | 13,700 | — | — |
| 2001-01-08 | $31.94 | $32.00 | 19,000 | — | — |
| 2001-01-05 | $35.00 | $35.06 | 3,900 | — | — |
| 2001-01-04 | $35.50 | $35.57 | 4,400 | — | — |
| 2001-01-03 | $33.56 | $33.62 | 36,500 | — | — |
| 2001-01-02 | $31.75 | $31.81 | 10,700 | — | — |