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
- 1991-09-05 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 | $28.84 | $28.84 | 43,272 | — | — |
| 2001-12-28 | $29.02 | $29.02 | 29,067 | — | — |
| 2001-12-27 | $29.01 | $29.01 | 45,457 | — | — |
| 2001-12-26 | $29.00 | $29.00 | 58,679 | — | — |
| 2001-12-24 | $29.10 | $29.10 | 23,931 | — | — |
| 2001-12-21 | $29.06 | $29.06 | 99,547 | — | — |
| 2001-12-20 | $28.07 | $28.07 | 94,412 | — | — |
| 2001-12-19 | $27.87 | $27.87 | 62,504 | — | — |
| 2001-12-18 | $27.63 | $27.63 | 37,590 | — | — |
| 2001-12-17 | $28.03 | $28.03 | 30,487 | — | — |
| 2001-12-14 | $28.46 | $28.46 | 13,331 | — | — |
| 2001-12-13 | $28.37 | $28.37 | 24,477 | — | — |
| 2001-12-12 | $28.48 | $28.48 | 17,156 | — | — |
| 2001-12-11 | $28.52 | $28.52 | 23,712 | — | — |
| 2001-12-10 | $28.96 | $28.96 | 17,374 | — | — |
| 2001-12-07 | $29.28 | $29.28 | 39,447 | — | — |
| 2001-12-06 | $28.96 | $28.96 | 37,918 | — | — |
| 2001-12-05 | $28.83 | $28.83 | 11,474 | — | — |
| 2001-12-04 | $28.86 | $28.86 | 14,752 | — | — |
| 2001-12-03 | $28.76 | $28.76 | 18,467 | — | — |
| 2001-11-30 | $28.92 | $28.92 | 26,553 | — | — |
| 2001-11-29 | $28.60 | $28.60 | 37,481 | — | — |
| 2001-11-28 | $28.50 | $28.50 | 40,649 | — | — |
| 2001-11-27 | $28.49 | $28.49 | 8,523 | — | — |
| 2001-11-26 | $28.92 | $28.92 | 24,368 | — | — |
| 2001-11-23 | $28.71 | $28.71 | 3,387 | — | — |
| 2001-11-21 | $29.10 | $29.10 | 1,202 | — | — |
| 2001-11-20 | $29.28 | $29.28 | 27,100 | — | — |
| 2001-11-19 | $28.54 | $28.54 | 7,103 | — | — |
| 2001-11-16 | $29.10 | $29.10 | 16,609 | — | — |
| 2001-11-15 | $29.95 | $29.95 | 20,653 | — | — |
| 2001-11-14 | $29.97 | $29.97 | 56,931 | — | — |
| 2001-11-13 | $29.93 | $29.93 | 40,322 | — | — |
| 2001-11-12 | $28.87 | $28.87 | 16,828 | — | — |
| 2001-11-09 | $28.48 | $28.48 | 112,332 | — | — |
| 2001-11-08 | $27.79 | $27.79 | 11,801 | — | — |
| 2001-11-07 | $27.38 | $27.38 | 31,033 | — | — |
| 2001-11-06 | $28.37 | $28.37 | 13,222 | — | — |
| 2001-11-05 | $28.50 | $28.50 | 28,411 | — | — |
| 2001-11-02 | $28.58 | $28.58 | 40,868 | — | — |
| 2001-11-01 | $28.79 | $28.79 | 39,666 | — | — |
| 2001-10-31 | $28.37 | $28.37 | 70,918 | — | — |
| 2001-10-30 | $27.71 | $27.71 | 61,848 | — | — |
| 2001-10-29 | $27.37 | $27.37 | 16,828 | — | — |
| 2001-10-26 | $27.44 | $27.44 | 10,381 | — | — |
| 2001-10-25 | $27.45 | $27.45 | 6,010 | — | — |
| 2001-10-24 | $27.29 | $27.29 | 10,927 | — | — |
| 2001-10-23 | $27.27 | $27.27 | 24,477 | — | — |
| 2001-10-22 | $26.94 | $26.94 | 19,232 | — | — |
| 2001-10-19 | $26.58 | $26.58 | 31,689 | — | — |
| 2001-10-18 | $26.37 | $26.37 | 99,438 | — | — |
| 2001-10-17 | $26.50 | $26.50 | 17,484 | — | — |
| 2001-10-16 | $26.57 | $26.57 | 52,997 | — | — |
| 2001-10-15 | $26.98 | $26.98 | 20,653 | — | — |
| 2001-10-12 | $26.81 | $26.81 | 13,113 | — | — |
| 2001-10-11 | $27.36 | $27.36 | 12,020 | — | — |
| 2001-10-10 | $27.10 | $27.10 | 45,020 | — | — |
| 2001-10-09 | $26.74 | $26.74 | 20,871 | — | — |
| 2001-10-08 | $26.60 | $26.60 | 5,682 | — | — |
| 2001-10-05 | $27.15 | $27.15 | 19,560 | — | — |
| 2001-10-04 | $27.06 | $27.06 | 15,845 | — | — |
| 2001-10-03 | $27.64 | $27.64 | 13,331 | — | — |
| 2001-10-02 | $27.45 | $27.45 | 25,898 | — | — |
| 2001-10-01 | $26.85 | $26.85 | 63,706 | — | — |
| 2001-09-28 | $27.63 | $27.63 | 53,762 | — | — |
| 2001-09-27 | $26.94 | $26.94 | 80,097 | — | — |
| 2001-09-26 | $27.06 | $27.06 | 26,444 | — | — |
| 2001-09-25 | $27.45 | $27.45 | 23,384 | — | — |
| 2001-09-24 | $26.79 | $26.79 | 78,130 | — | — |
| 2001-09-21 | $26.15 | $26.15 | 132,439 | — | — |
| 2001-09-20 | $26.99 | $26.99 | 79,441 | — | — |
| 2001-09-19 | $26.65 | $26.65 | 37,153 | — | — |
| 2001-09-18 | $26.31 | $26.31 | 24,368 | — | — |
| 2001-09-17 | $26.89 | $26.89 | 36,169 | — | — |
| 2001-09-10 | $27.14 | $27.14 | 22,182 | — | — |
| 2001-09-07 | $27.59 | $27.59 | 28,520 | — | — |
| 2001-09-06 | $27.88 | $27.88 | 55,620 | — | — |
| 2001-09-05 | $28.33 | $28.33 | 23,494 | — | — |
| 2001-09-04 | $27.64 | $27.64 | 38,901 | — | — |
| 2001-08-31 | $27.70 | $27.70 | 14,424 | — | — |
| 2001-08-30 | $28.10 | $28.10 | 46,332 | — | — |
| 2001-08-29 | $27.55 | $27.55 | 28,629 | — | — |
| 2001-08-28 | $27.66 | $27.66 | 46,441 | — | — |
| 2001-08-27 | $27.36 | $27.36 | 64,580 | — | — |
| 2001-08-24 | $28.82 | $28.82 | 29,176 | — | — |
| 2001-08-23 | $29.79 | $29.79 | 48,408 | — | — |
| 2001-08-22 | $29.71 | $29.71 | 84,031 | — | — |
| 2001-08-21 | $29.16 | $29.16 | 55,948 | — | — |
| 2001-08-20 | $29.51 | $29.51 | 36,279 | — | — |
| 2001-08-17 | $29.06 | $29.06 | 66,547 | — | — |
| 2001-08-16 | $29.10 | $29.10 | 82,282 | — | — |
| 2001-08-15 | $29.14 | $29.14 | 30,924 | — | — |
| 2001-08-14 | $29.06 | $29.06 | 58,570 | — | — |
| 2001-08-13 | $29.05 | $29.05 | 90,915 | — | — |
| 2001-08-10 | $29.41 | $29.41 | 67,858 | — | — |
| 2001-08-09 | $29.40 | $29.40 | 23,384 | — | — |
| 2001-08-08 | $28.55 | $28.55 | 36,934 | — | — |
| 2001-08-07 | $28.61 | $28.61 | 28,083 | — | — |
| 2001-08-06 | $28.55 | $28.55 | 31,361 | — | — |
| 2001-08-03 | $28.60 | $28.60 | 19,778 | — | — |
| 2001-08-02 | $28.50 | $28.50 | 48,408 | — | — |
| 2001-08-01 | $28.58 | $28.58 | 96,379 | — | — |
| 2001-07-31 | $27.97 | $27.97 | 42,726 | — | — |
| 2001-07-30 | $27.45 | $27.45 | 162,161 | — | — |
| 2001-07-27 | $25.94 | $25.94 | 90,150 | — | — |
| 2001-07-26 | $25.81 | $25.81 | 58,679 | — | — |
| 2001-07-25 | $25.62 | $25.62 | 14,096 | — | — |
| 2001-07-24 | $25.83 | $25.83 | 108,508 | — | — |
| 2001-07-23 | $25.55 | $25.55 | 26,116 | — | — |
| 2001-07-20 | $25.62 | $25.62 | 18,358 | — | — |
| 2001-07-19 | $25.85 | $25.85 | 39,338 | — | — |
| 2001-07-18 | $23.79 | $23.79 | 14,861 | — | — |
| 2001-07-17 | $24.66 | $24.66 | 21,855 | — | — |
| 2001-07-16 | $24.71 | $24.71 | 19,451 | — | — |
| 2001-07-13 | $24.64 | $24.64 | 1,748 | — | — |
| 2001-07-12 | $24.71 | $24.71 | 7,977 | — | — |
| 2001-07-11 | $24.56 | $24.56 | 21,308 | — | — |
| 2001-07-10 | $24.71 | $24.71 | 31,143 | — | — |
| 2001-07-09 | $25.17 | $25.17 | 15,954 | — | — |
| 2001-07-06 | $25.07 | $25.07 | 8,195 | — | — |
| 2001-07-05 | $24.32 | $24.32 | 4,480 | — | — |
| 2001-07-03 | $24.83 | $24.83 | 22,073 | — | — |
| 2001-07-02 | $24.52 | $24.52 | 92,445 | — | — |
| 2001-06-29 | $24.62 | $24.62 | 97,253 | — | — |
| 2001-06-28 | $23.74 | $23.74 | 6,556 | — | — |
| 2001-06-27 | $24.10 | $24.10 | 14,643 | — | — |
| 2001-06-26 | $23.80 | $23.80 | 81,627 | — | — |
| 2001-06-25 | $23.52 | $23.52 | 16,828 | — | — |
| 2001-06-22 | $23.62 | $23.62 | 36,279 | — | — |
| 2001-06-21 | $23.93 | $23.93 | 6,666 | — | — |
| 2001-06-20 | $23.66 | $23.66 | 33,547 | — | — |
| 2001-06-19 | $23.53 | $23.53 | 6,338 | — | — |
| 2001-06-18 | $23.52 | $23.52 | 40,759 | — | — |
| 2001-06-15 | $23.05 | $23.05 | 83,375 | — | — |
| 2001-06-14 | $23.46 | $23.46 | 57,040 | — | — |
| 2001-06-13 | $23.55 | $23.55 | 12,676 | — | — |
| 2001-06-12 | $23.65 | $23.65 | 5,027 | — | — |
| 2001-06-11 | $23.66 | $23.66 | 11,255 | — | — |
| 2001-06-08 | $23.66 | $23.66 | 57,477 | — | — |
| 2001-06-07 | $23.66 | $23.66 | 33,437 | — | — |
| 2001-06-06 | $23.56 | $23.56 | 80,097 | — | — |
| 2001-06-05 | $23.56 | $23.56 | 33,875 | — | — |
| 2001-06-04 | $23.47 | $23.47 | 28,957 | — | — |
| 2001-06-01 | $23.43 | $23.43 | 21,417 | — | — |
| 2001-05-31 | $23.34 | $23.34 | 17,921 | — | — |
| 2001-05-30 | $23.38 | $23.38 | 46,332 | — | — |
| 2001-05-29 | $23.34 | $23.34 | 5,682 | — | — |
| 2001-05-25 | $23.52 | $23.52 | 24,040 | — | — |
| 2001-05-24 | $23.34 | $23.34 | 39,885 | — | — |
| 2001-05-23 | $23.21 | $23.21 | 40,540 | — | — |
| 2001-05-22 | $22.89 | $22.89 | 9,397 | — | — |
| 2001-05-21 | $23.02 | $23.02 | 49,391 | — | — |
| 2001-05-18 | $23.02 | $23.02 | 32,891 | — | — |
| 2001-05-17 | $23.02 | $23.02 | 96,051 | — | — |
| 2001-05-16 | $22.15 | $22.15 | 12,785 | — | — |
| 2001-05-15 | $22.10 | $22.10 | 45,239 | — | — |
| 2001-05-14 | $21.92 | $21.92 | 32,235 | — | — |
| 2001-05-11 | $22.42 | $22.42 | 1,639 | — | — |
| 2001-05-10 | $22.50 | $22.50 | 7,977 | — | — |
| 2001-05-09 | $22.24 | $22.24 | 10,162 | — | — |
| 2001-05-08 | $22.98 | $22.98 | 57,477 | — | — |
| 2001-05-07 | $22.46 | $22.46 | 76,054 | — | — |
| 2001-05-04 | $22.38 | $22.38 | 13,113 | — | — |
| 2001-05-03 | $22.09 | $22.09 | 120,528 | — | — |
| 2001-05-02 | $21.39 | $21.39 | 7,991 | — | — |
| 2001-05-01 | $21.28 | $21.28 | 8,779 | — | — |
| 2001-04-30 | $21.28 | $21.28 | 7,541 | — | — |
| 2001-04-27 | $21.34 | $21.34 | 21,385 | — | — |
| 2001-04-26 | $21.37 | $21.37 | 6,866 | — | — |
| 2001-04-25 | $21.41 | $21.41 | 9,454 | — | — |
| 2001-04-24 | $21.41 | $21.41 | 4,615 | — | — |
| 2001-04-23 | $21.32 | $21.32 | 24,086 | — | — |
| 2001-04-20 | $21.46 | $21.46 | 10,355 | — | — |
| 2001-04-19 | $21.32 | $21.32 | 36,354 | — | — |
| 2001-04-18 | $21.72 | $21.72 | 28,363 | — | — |
| 2001-04-17 | $21.32 | $21.32 | 12,943 | — | — |
| 2001-04-16 | $21.37 | $21.37 | 5,515 | — | — |
| 2001-04-12 | $21.41 | $21.41 | 14,294 | — | — |
| 2001-04-11 | $21.15 | $21.15 | 6,303 | — | — |
| 2001-04-10 | $21.55 | $21.55 | 23,748 | — | — |
| 2001-04-09 | $21.68 | $21.68 | 12,381 | — | — |
| 2001-04-06 | $21.55 | $21.55 | 13,506 | — | — |
| 2001-04-05 | $21.77 | $21.77 | 59,765 | — | — |
| 2001-04-04 | $21.32 | $21.32 | 24,311 | — | — |
| 2001-04-03 | $21.21 | $21.21 | 30,614 | — | — |
| 2001-04-02 | $21.55 | $21.55 | 28,250 | — | — |
| 2001-03-30 | $21.82 | $21.82 | 57,063 | — | — |
| 2001-03-29 | $21.82 | $21.82 | 43,220 | — | — |
| 2001-03-28 | $21.77 | $21.77 | 97,807 | — | — |
| 2001-03-27 | $21.71 | $21.71 | 63,366 | — | — |
| 2001-03-26 | $21.32 | $21.32 | 22,848 | — | — |
| 2001-03-23 | $20.44 | $20.44 | 31,402 | — | — |
| 2001-03-22 | $20.64 | $20.64 | 86,552 | — | — |
| 2001-03-21 | $20.44 | $20.44 | 33,540 | — | — |
| 2001-03-20 | $20.44 | $20.44 | 98,032 | — | — |
| 2001-03-19 | $20.53 | $20.53 | 63,704 | — | — |
| 2001-03-16 | $19.88 | $19.88 | 55,375 | — | — |
| 2001-03-15 | $19.32 | $19.32 | 15,645 | — | — |
| 2001-03-14 | $20.44 | $20.44 | 98,707 | — | — |
| 2001-03-13 | $20.44 | $20.44 | 117,953 | — | — |
| 2001-03-12 | $20.44 | $20.44 | 30,501 | — | — |
| 2001-03-09 | $20.07 | $20.07 | 28,926 | — | — |
| 2001-03-08 | $20.21 | $20.21 | 15,082 | — | — |
| 2001-03-07 | $20.44 | $20.44 | 9,454 | — | — |
| 2001-03-06 | $19.99 | $19.99 | 2,138 | — | — |
| 2001-03-05 | $20.21 | $20.21 | 14,294 | — | — |
| 2001-03-02 | $20.44 | $20.44 | 56,951 | — | — |
| 2001-03-01 | $20.44 | $20.44 | 76,422 | — | — |
| 2001-02-28 | $20.55 | $20.55 | 67,981 | — | — |
| 2001-02-27 | $20.21 | $20.21 | 249,300 | — | — |
| 2001-02-26 | $19.99 | $19.99 | 166,350 | — | — |
| 2001-02-23 | $19.88 | $19.88 | 41,531 | — | — |
| 2001-02-22 | $19.71 | $19.71 | 73,046 | — | — |
| 2001-02-21 | $19.34 | $19.34 | 114,014 | — | — |
| 2001-02-20 | $19.88 | $19.88 | 31,177 | — | — |
| 2001-02-16 | $19.71 | $19.71 | 21,835 | — | — |
| 2001-02-15 | $19.55 | $19.55 | 79,236 | — | — |
| 2001-02-14 | $19.94 | $19.94 | 32,302 | — | — |
| 2001-02-13 | $19.88 | $19.88 | 44,908 | — | — |
| 2001-02-12 | $19.88 | $19.88 | 107,711 | — | — |
| 2001-02-09 | $19.71 | $19.71 | 55,825 | — | — |
| 2001-02-08 | $19.60 | $19.60 | 89,253 | — | — |
| 2001-02-07 | $19.55 | $19.55 | 36,241 | — | — |
| 2001-02-06 | $19.55 | $19.55 | 32,415 | — | — |
| 2001-02-05 | $19.21 | $19.21 | 9,904 | — | — |
| 2001-02-02 | $19.16 | $19.16 | 3,489 | — | — |
| 2001-02-01 | $19.60 | $19.60 | 10,242 | — | — |
| 2001-01-31 | $19.71 | $19.71 | 28,813 | — | — |
| 2001-01-30 | $19.71 | $19.71 | 22,510 | — | — |
| 2001-01-29 | $19.88 | $19.88 | 96,006 | — | — |
| 2001-01-26 | $19.60 | $19.60 | 124,931 | — | — |
| 2001-01-25 | $19.55 | $19.55 | 18,346 | — | — |
| 2001-01-24 | $19.88 | $19.88 | 201,016 | — | — |
| 2001-01-23 | $19.66 | $19.66 | 96,118 | — | — |
| 2001-01-22 | $19.27 | $19.27 | 53,574 | — | — |
| 2001-01-19 | $19.44 | $19.44 | 21,610 | — | — |
| 2001-01-18 | $19.66 | $19.66 | 45,133 | — | — |
| 2001-01-17 | $18.94 | $18.94 | 48,509 | — | — |
| 2001-01-16 | $19.66 | $19.66 | 147,779 | — | — |
| 2001-01-12 | $19.38 | $19.38 | 67,868 | — | — |
| 2001-01-11 | $19.66 | $19.66 | 162,861 | — | — |
| 2001-01-10 | $19.32 | $19.32 | 180,532 | — | — |
| 2001-01-09 | $19.55 | $19.55 | 37,367 | — | — |
| 2001-01-08 | $19.71 | $19.71 | 629,047 | — | — |
| 2001-01-05 | $19.49 | $19.49 | 178,618 | — | — |
| 2001-01-04 | $19.21 | $19.21 | 199,440 | — | — |
| 2001-01-03 | $19.21 | $19.21 | 65,505 | — | — |
| 2001-01-02 | $19.05 | $19.05 | 58,076 | — | — |