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
- 1986-05-29 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 | $23.12 | $23.12 | 4,500 | — | — |
| 2001-12-28 | $22.80 | $22.80 | 9,000 | — | — |
| 2001-12-27 | $22.72 | $22.72 | 3,750 | — | — |
| 2001-12-26 | $23.16 | $23.16 | 5,600 | — | — |
| 2001-12-24 | $22.84 | $22.84 | 325 | — | — |
| 2001-12-21 | $24.20 | $24.20 | 4,775 | — | — |
| 2001-12-20 | $24.52 | $24.52 | 6,425 | — | — |
| 2001-12-19 | $23.60 | $23.60 | 3,125 | — | — |
| 2001-12-18 | $22.32 | $22.32 | 8,550 | — | — |
| 2001-12-17 | $21.92 | $21.92 | 4,325 | — | — |
| 2001-12-14 | $23.16 | $23.16 | 4,250 | — | — |
| 2001-12-13 | $22.40 | $22.40 | 9,350 | — | — |
| 2001-12-12 | $22.80 | $22.80 | 8,650 | — | — |
| 2001-12-11 | $23.20 | $23.20 | 2,550 | — | — |
| 2001-12-10 | $23.92 | $23.92 | 1,350 | — | — |
| 2001-12-07 | $23.72 | $23.72 | 5,100 | — | — |
| 2001-12-06 | $24.40 | $24.40 | 6,750 | — | — |
| 2001-12-05 | $24.80 | $24.80 | 13,750 | — | — |
| 2001-12-04 | $24.16 | $24.16 | 28,675 | — | — |
| 2001-12-03 | $23.60 | $23.60 | 6,475 | — | — |
| 2001-11-30 | $24.16 | $24.16 | 19,950 | — | — |
| 2001-11-29 | $22.80 | $22.80 | 10,075 | — | — |
| 2001-11-28 | $23.68 | $23.68 | 5,025 | — | — |
| 2001-11-27 | $23.60 | $23.60 | 4,300 | — | — |
| 2001-11-26 | $23.20 | $23.20 | 10,500 | — | — |
| 2001-11-23 | $23.92 | $23.92 | 5,825 | — | — |
| 2001-11-21 | $23.20 | $23.20 | 20,150 | — | — |
| 2001-11-20 | $22.40 | $22.40 | 5,525 | — | — |
| 2001-11-19 | $22.40 | $22.40 | 18,175 | — | — |
| 2001-11-16 | $22.76 | $22.76 | 10,525 | — | — |
| 2001-11-15 | $22.00 | $22.00 | 11,700 | — | — |
| 2001-11-14 | $23.40 | $23.40 | 4,050 | — | — |
| 2001-11-13 | $23.56 | $23.56 | 7,250 | — | — |
| 2001-11-12 | $23.60 | $23.60 | 5,750 | — | — |
| 2001-11-09 | $24.28 | $24.28 | 3,625 | — | — |
| 2001-11-08 | $24.96 | $24.96 | 2,375 | — | — |
| 2001-11-07 | $24.08 | $24.08 | 8,025 | — | — |
| 2001-11-06 | $24.80 | $24.80 | 2,550 | — | — |
| 2001-11-05 | $25.24 | $25.24 | 9,975 | — | — |
| 2001-11-02 | $23.00 | $23.00 | 6,925 | — | — |
| 2001-11-01 | $23.40 | $23.40 | 3,075 | — | — |
| 2001-10-31 | $24.00 | $24.00 | 5,450 | — | — |
| 2001-10-30 | $24.60 | $24.60 | 6,800 | — | — |
| 2001-10-29 | $25.20 | $25.20 | 4,700 | — | — |
| 2001-10-26 | $25.00 | $25.00 | 3,775 | — | — |
| 2001-10-25 | $24.80 | $24.80 | 8,050 | — | — |
| 2001-10-24 | $24.40 | $24.40 | 21,850 | — | — |
| 2001-10-23 | $25.00 | $25.00 | 6,800 | — | — |
| 2001-10-22 | $25.48 | $25.48 | 15,300 | — | — |
| 2001-10-19 | $23.80 | $23.80 | 10,900 | — | — |
| 2001-10-18 | $23.00 | $23.00 | 19,375 | — | — |
| 2001-10-17 | $23.60 | $23.60 | 9,650 | — | — |
| 2001-10-16 | $23.20 | $23.20 | 16,975 | — | — |
| 2001-10-15 | $24.20 | $24.20 | 1,950 | — | — |
| 2001-10-12 | $24.52 | $24.52 | 5,850 | — | — |
| 2001-10-11 | $24.28 | $24.28 | 20,325 | — | — |
| 2001-10-10 | $25.80 | $25.80 | 2,100 | — | — |
| 2001-10-09 | $27.80 | $27.80 | 4,300 | — | — |
| 2001-10-08 | $25.80 | $25.80 | 2,175 | — | — |
| 2001-10-05 | $26.28 | $26.28 | 10,075 | — | — |
| 2001-10-04 | $28.00 | $28.00 | 8,400 | — | — |
| 2001-10-03 | $29.28 | $29.28 | 6,600 | — | — |
| 2001-10-02 | $29.44 | $29.44 | 14,475 | — | — |
| 2001-10-01 | $26.40 | $26.40 | 13,400 | — | — |
| 2001-09-28 | $24.76 | $24.76 | 37,750 | — | — |
| 2001-09-27 | $23.00 | $23.00 | 10,650 | — | — |
| 2001-09-26 | $25.72 | $25.72 | 36,225 | — | — |
| 2001-09-25 | $25.60 | $25.60 | 15,050 | — | — |
| 2001-09-24 | $28.56 | $28.56 | 8,650 | — | — |
| 2001-09-21 | $28.64 | $28.64 | 18,800 | — | — |
| 2001-09-20 | $28.00 | $28.00 | 7,650 | — | — |
| 2001-09-19 | $29.80 | $29.80 | 17,075 | — | — |
| 2001-09-18 | $29.40 | $29.40 | 12,450 | — | — |
| 2001-09-17 | $28.32 | $28.32 | 22,600 | — | — |
| 2001-09-10 | $31.04 | $31.04 | 19,550 | — | — |
| 2001-09-07 | $32.56 | $32.56 | 26,325 | — | — |
| 2001-09-06 | $33.00 | $33.00 | 36,875 | — | — |
| 2001-09-05 | $34.56 | $34.56 | 41,800 | — | — |
| 2001-09-04 | $36.12 | $36.12 | 82,650 | — | — |
| 2001-08-31 | $40.72 | $40.72 | 54,625 | — | — |
| 2001-08-30 | $38.20 | $38.20 | 61,550 | — | — |
| 2001-08-29 | $40.00 | $40.00 | 81,150 | — | — |
| 2001-08-28 | $41.40 | $41.40 | 120,350 | — | — |
| 2001-08-27 | $38.76 | $38.76 | 75,525 | — | — |
| 2001-08-24 | $35.76 | $35.76 | 30,025 | — | — |
| 2001-08-23 | $32.76 | $32.76 | 12,475 | — | — |
| 2001-08-22 | $32.00 | $32.00 | 8,475 | — | — |
| 2001-08-21 | $31.64 | $31.64 | 20,325 | — | — |
| 2001-08-20 | $31.00 | $31.00 | 3,950 | — | — |
| 2001-08-17 | $31.40 | $31.40 | 13,650 | — | — |
| 2001-08-16 | $30.60 | $30.60 | 13,250 | — | — |
| 2001-08-15 | $30.08 | $30.08 | 8,925 | — | — |
| 2001-08-14 | $30.00 | $30.00 | 11,400 | — | — |
| 2001-08-13 | $29.68 | $29.68 | 11,525 | — | — |
| 2001-08-10 | $29.00 | $29.00 | 5,675 | — | — |
| 2001-08-09 | $27.96 | $27.96 | 1,075 | — | — |
| 2001-08-08 | $28.20 | $28.20 | 4,825 | — | — |
| 2001-08-07 | $28.36 | $28.36 | 7,525 | — | — |
| 2001-08-06 | $29.20 | $29.20 | 7,000 | — | — |
| 2001-08-03 | $30.40 | $30.40 | 11,875 | — | — |
| 2001-08-02 | $31.80 | $31.80 | 6,175 | — | — |
| 2001-08-01 | $32.76 | $32.76 | 8,425 | — | — |
| 2001-07-31 | $33.60 | $33.60 | 26,000 | — | — |
| 2001-07-30 | $30.40 | $30.40 | 7,350 | — | — |
| 2001-07-27 | $29.80 | $29.80 | 13,350 | — | — |
| 2001-07-26 | $28.16 | $28.16 | 275 | — | — |
| 2001-07-25 | $28.80 | $28.80 | 2,100 | — | — |
| 2001-07-24 | $27.96 | $27.96 | 3,600 | — | — |
| 2001-07-23 | $28.44 | $28.44 | 5,000 | — | — |
| 2001-07-20 | $28.76 | $28.76 | 2,000 | — | — |
| 2001-07-19 | $28.96 | $28.96 | 10,575 | — | — |
| 2001-07-18 | $28.48 | $28.48 | 11,625 | — | — |
| 2001-07-17 | $29.40 | $29.40 | 17,075 | — | — |
| 2001-07-16 | $28.88 | $28.88 | 1,300 | — | — |
| 2001-07-13 | $29.12 | $29.12 | 7,775 | — | — |
| 2001-07-12 | $29.64 | $29.64 | 4,925 | — | — |
| 2001-07-11 | $28.40 | $28.40 | 5,100 | — | — |
| 2001-07-10 | $28.20 | $28.20 | 5,100 | — | — |
| 2001-07-09 | $28.00 | $28.00 | 1,450 | — | — |
| 2001-07-06 | $28.80 | $28.80 | 9,500 | — | — |
| 2001-07-05 | $28.00 | $28.00 | 4,850 | — | — |
| 2001-07-03 | $29.00 | $29.00 | 1,525 | — | — |
| 2001-07-02 | $28.92 | $28.92 | 1,475 | — | — |
| 2001-06-29 | $27.00 | $27.00 | 2,050 | — | — |
| 2001-06-28 | $26.12 | $26.12 | 3,950 | — | — |
| 2001-06-27 | $24.56 | $24.56 | 1,350 | — | — |
| 2001-06-26 | $24.48 | $24.48 | 3,675 | — | — |
| 2001-06-25 | $24.76 | $24.76 | 1,050 | — | — |
| 2001-06-22 | $23.32 | $23.32 | 4,200 | — | — |
| 2001-06-21 | $24.00 | $24.00 | 2,575 | — | — |
| 2001-06-20 | $23.44 | $23.44 | 4,900 | — | — |
| 2001-06-19 | $24.16 | $24.16 | 1,675 | — | — |
| 2001-06-18 | $24.40 | $24.40 | 1,900 | — | — |
| 2001-06-15 | $24.80 | $24.80 | 2,100 | — | — |
| 2001-06-14 | $25.00 | $25.00 | 2,250 | — | — |
| 2001-06-13 | $25.00 | $25.00 | 5,450 | — | — |
| 2001-06-12 | $26.12 | $26.12 | 11,400 | — | — |
| 2001-06-11 | $27.20 | $27.20 | 125 | — | — |
| 2001-06-08 | $27.32 | $27.32 | 2,225 | — | — |
| 2001-06-07 | $27.36 | $27.36 | 1,575 | — | — |
| 2001-06-06 | $26.84 | $26.84 | 2,150 | — | — |
| 2001-06-05 | $28.44 | $28.44 | 875 | — | — |
| 2001-06-04 | $28.40 | $28.40 | 1,750 | — | — |
| 2001-06-01 | $28.00 | $28.00 | 4,000 | — | — |
| 2001-05-31 | $28.32 | $28.32 | 5,975 | — | — |
| 2001-05-30 | $28.48 | $28.48 | 4,050 | — | — |
| 2001-05-29 | $31.60 | $31.60 | 3,500 | — | — |
| 2001-05-25 | $32.40 | $32.40 | 4,950 | — | — |
| 2001-05-24 | $29.60 | $29.60 | 7,475 | — | — |
| 2001-05-23 | $27.80 | $27.80 | 18,675 | — | — |
| 2001-05-22 | $30.96 | $30.96 | 4,250 | — | — |
| 2001-05-21 | $32.16 | $32.16 | 13,425 | — | — |
| 2001-05-18 | $32.20 | $32.20 | 12,250 | — | — |
| 2001-05-17 | $33.00 | $33.00 | 10,975 | — | — |
| 2001-05-16 | $33.00 | $33.00 | 10,675 | — | — |
| 2001-05-15 | $32.52 | $32.52 | 3,350 | — | — |
| 2001-05-14 | $33.36 | $33.36 | 2,125 | — | — |
| 2001-05-11 | $33.40 | $33.40 | 3,725 | — | — |
| 2001-05-10 | $33.48 | $33.48 | 8,600 | — | — |
| 2001-05-09 | $33.80 | $33.80 | 63,250 | — | — |
| 2001-05-08 | $34.24 | $34.24 | 17,650 | — | — |
| 2001-05-07 | $34.80 | $34.80 | 47,050 | — | — |
| 2001-05-04 | $31.80 | $31.80 | 35,675 | — | — |
| 2001-05-03 | $27.52 | $27.52 | 8,225 | — | — |
| 2001-05-02 | $27.00 | $27.00 | 5,900 | — | — |
| 2001-05-01 | $26.64 | $26.64 | 2,475 | — | — |
| 2001-04-30 | $26.76 | $26.76 | 6,050 | — | — |
| 2001-04-27 | $26.48 | $26.48 | 4,175 | — | — |
| 2001-04-26 | $26.72 | $26.72 | 3,200 | — | — |
| 2001-04-25 | $26.44 | $26.44 | 5,950 | — | — |
| 2001-04-24 | $26.52 | $26.52 | 9,000 | — | — |
| 2001-04-23 | $26.88 | $26.88 | 18,675 | — | — |
| 2001-04-20 | $27.60 | $27.60 | 45,650 | — | — |
| 2001-04-19 | $24.00 | $24.00 | 9,575 | — | — |
| 2001-04-18 | $21.92 | $21.92 | 10,900 | — | — |
| 2001-04-17 | $21.00 | $21.00 | 2,050 | — | — |
| 2001-04-16 | $20.72 | $20.72 | 2,350 | — | — |
| 2001-04-12 | $21.00 | $21.00 | 725 | — | — |
| 2001-04-11 | $20.96 | $20.96 | 775 | — | — |
| 2001-04-10 | $20.88 | $20.88 | 650 | — | — |
| 2001-04-09 | $20.60 | $20.60 | 2,100 | — | — |
| 2001-04-06 | $20.75 | $20.75 | 2,900 | — | — |
| 2001-04-05 | $20.25 | $20.25 | 4,225 | — | — |
| 2001-04-04 | $18.50 | $18.50 | 8,875 | — | — |
| 2001-04-03 | $18.38 | $18.38 | 4,550 | — | — |
| 2001-04-02 | $18.50 | $18.50 | 4,325 | — | — |
| 2001-03-30 | $20.00 | $20.00 | 7,125 | — | — |
| 2001-03-29 | $19.38 | $19.38 | 3,100 | — | — |
| 2001-03-28 | $19.25 | $19.25 | 2,525 | — | — |
| 2001-03-27 | $20.00 | $20.00 | 4,675 | — | — |
| 2001-03-26 | $19.50 | $19.50 | 1,300 | — | — |
| 2001-03-23 | $19.50 | $19.50 | 775 | — | — |
| 2001-03-22 | $19.25 | $19.25 | 3,325 | — | — |
| 2001-03-21 | $20.13 | $20.13 | 2,525 | — | — |
| 2001-03-20 | $20.63 | $20.63 | 3,200 | — | — |
| 2001-03-19 | $21.00 | $21.00 | 7,100 | — | — |
| 2001-03-16 | $22.00 | $22.00 | 14,225 | — | — |
| 2001-03-15 | $19.25 | $19.25 | 2,100 | — | — |
| 2001-03-14 | $19.00 | $19.00 | 3,750 | — | — |
| 2001-03-13 | $20.00 | $20.00 | 3,275 | — | — |
| 2001-03-12 | $21.00 | $21.00 | 3,150 | — | — |
| 2001-03-09 | $22.13 | $22.13 | 1,250 | — | — |
| 2001-03-08 | $21.63 | $21.63 | 5,075 | — | — |
| 2001-03-07 | $21.63 | $21.63 | 4,025 | — | — |
| 2001-03-06 | $21.88 | $21.88 | 2,075 | — | — |
| 2001-03-05 | $21.13 | $21.13 | 1,950 | — | — |
| 2001-03-02 | $20.75 | $20.75 | 4,350 | — | — |
| 2001-03-01 | $20.50 | $20.50 | 1,375 | — | — |
| 2001-02-28 | $21.00 | $21.00 | 1,000 | — | — |
| 2001-02-27 | $20.25 | $20.25 | 4,450 | — | — |
| 2001-02-26 | $21.50 | $21.50 | 6,000 | — | — |
| 2001-02-23 | $21.75 | $21.75 | 1,300 | — | — |
| 2001-02-22 | $22.00 | $22.00 | 2,450 | — | — |
| 2001-02-21 | $22.75 | $22.75 | 2,100 | — | — |
| 2001-02-20 | $22.00 | $22.00 | 4,450 | — | — |
| 2001-02-16 | $23.50 | $23.50 | 4,750 | — | — |
| 2001-02-15 | $23.00 | $23.00 | 14,950 | — | — |
| 2001-02-14 | $22.75 | $22.75 | 7,950 | — | — |
| 2001-02-13 | $20.13 | $20.13 | 5,625 | — | — |
| 2001-02-12 | $21.00 | $21.00 | 2,275 | — | — |
| 2001-02-09 | $20.63 | $20.63 | 3,950 | — | — |
| 2001-02-08 | $20.00 | $20.00 | 8,925 | — | — |
| 2001-02-07 | $18.00 | $18.00 | 27,475 | — | — |
| 2001-02-06 | $18.50 | $18.50 | 7,575 | — | — |
| 2001-02-05 | $18.00 | $18.00 | 37,475 | — | — |
| 2001-02-02 | $19.00 | $19.00 | 4,475 | — | — |
| 2001-02-01 | $19.00 | $19.00 | 9,050 | — | — |
| 2001-01-31 | $19.50 | $19.50 | 6,100 | — | — |
| 2001-01-30 | $20.00 | $20.00 | 11,875 | — | — |
| 2001-01-29 | $20.38 | $20.38 | 13,100 | — | — |
| 2001-01-26 | $21.88 | $21.88 | 9,575 | — | — |
| 2001-01-25 | $22.50 | $22.50 | 8,400 | — | — |
| 2001-01-24 | $23.00 | $23.00 | 8,150 | — | — |
| 2001-01-23 | $23.00 | $23.00 | 26,375 | — | — |
| 2001-01-22 | $23.00 | $23.00 | 9,600 | — | — |
| 2001-01-19 | $22.88 | $22.88 | 875 | — | — |
| 2001-01-18 | $22.75 | $22.75 | 39,900 | — | — |
| 2001-01-17 | $23.50 | $23.50 | 14,400 | — | — |
| 2001-01-16 | $23.00 | $23.00 | 35,750 | — | — |
| 2001-01-12 | $24.75 | $24.75 | 16,450 | — | — |
| 2001-01-11 | $24.50 | $24.50 | 30,950 | — | — |
| 2001-01-10 | $23.50 | $23.50 | 4,900 | — | — |
| 2001-01-09 | $23.50 | $23.50 | 10,200 | — | — |
| 2001-01-08 | $23.88 | $23.88 | 9,450 | — | — |
| 2001-01-05 | $23.75 | $23.75 | 18,075 | — | — |
| 2001-01-04 | $23.50 | $23.50 | 2,300 | — | — |
| 2001-01-03 | $23.88 | $23.88 | 5,675 | — | — |
| 2001-01-02 | $24.00 | $24.00 | 7,725 | — | — |