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
- 1984-01-06 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 | $19.84 | $19.84 | 736,950 | — | — |
| 2001-12-28 | $20.07 | $20.07 | 344,100 | — | — |
| 2001-12-27 | $20.09 | $20.09 | 492,300 | — | — |
| 2001-12-26 | $20.03 | $20.03 | 734,250 | — | — |
| 2001-12-24 | $19.77 | $19.77 | 552,150 | — | — |
| 2001-12-21 | $19.91 | $19.91 | 1,594,950 | — | — |
| 2001-12-20 | $19.34 | $19.34 | 807,900 | — | — |
| 2001-12-19 | $19.72 | $19.72 | 1,649,100 | — | — |
| 2001-12-18 | $19.65 | $19.65 | 788,250 | — | — |
| 2001-12-17 | $19.41 | $19.41 | 1,614,150 | — | — |
| 2001-12-14 | $18.91 | $18.91 | 1,796,850 | — | — |
| 2001-12-13 | $18.13 | $18.13 | 2,037,000 | — | — |
| 2001-12-12 | $18.32 | $18.32 | 1,597,950 | — | — |
| 2001-12-11 | $18.60 | $18.60 | 865,650 | — | — |
| 2001-12-10 | $18.73 | $18.73 | 701,550 | — | — |
| 2001-12-07 | $18.49 | $18.49 | 1,097,700 | — | — |
| 2001-12-06 | $18.99 | $18.99 | 1,326,900 | — | — |
| 2001-12-05 | $19.15 | $19.15 | 1,612,050 | — | — |
| 2001-12-04 | $18.61 | $18.61 | 1,256,700 | — | — |
| 2001-12-03 | $18.31 | $18.31 | 1,053,750 | — | — |
| 2001-11-30 | $18.67 | $18.67 | 636,450 | — | — |
| 2001-11-29 | $18.65 | $18.65 | 884,850 | — | — |
| 2001-11-28 | $18.47 | $18.47 | 581,250 | — | — |
| 2001-11-27 | $18.57 | $18.57 | 724,050 | — | — |
| 2001-11-26 | $18.93 | $18.93 | 1,087,800 | — | — |
| 2001-11-23 | $18.91 | $18.91 | 259,350 | — | — |
| 2001-11-21 | $18.83 | $18.83 | 783,750 | — | — |
| 2001-11-20 | $18.80 | $18.80 | 1,615,950 | — | — |
| 2001-11-19 | $18.47 | $18.47 | 592,500 | — | — |
| 2001-11-16 | $18.39 | $18.39 | 1,220,100 | — | — |
| 2001-11-15 | $18.60 | $18.60 | 2,376,600 | — | — |
| 2001-11-14 | $18.46 | $18.46 | 999,150 | — | — |
| 2001-11-13 | $18.33 | $18.33 | 1,376,550 | — | — |
| 2001-11-12 | $18.30 | $18.30 | 617,700 | — | — |
| 2001-11-09 | $18.39 | $18.39 | 925,950 | — | — |
| 2001-11-08 | $18.53 | $18.53 | 2,375,700 | — | — |
| 2001-11-07 | $17.91 | $17.91 | 793,650 | — | — |
| 2001-11-06 | $17.99 | $17.99 | 1,355,100 | — | — |
| 2001-11-05 | $17.92 | $17.92 | 1,086,900 | — | — |
| 2001-11-02 | $17.62 | $17.62 | 842,250 | — | — |
| 2001-11-01 | $17.47 | $17.47 | 2,119,350 | — | — |
| 2001-10-31 | $16.93 | $16.93 | 1,037,850 | — | — |
| 2001-10-30 | $16.24 | $16.24 | 957,300 | — | — |
| 2001-10-29 | $16.67 | $16.67 | 1,439,700 | — | — |
| 2001-10-26 | $16.81 | $16.81 | 1,537,500 | — | — |
| 2001-10-25 | $16.33 | $16.33 | 1,083,900 | — | — |
| 2001-10-24 | $16.41 | $16.41 | 847,050 | — | — |
| 2001-10-23 | $16.47 | $16.47 | 1,551,900 | — | — |
| 2001-10-22 | $16.15 | $16.15 | 594,750 | — | — |
| 2001-10-19 | $16.09 | $16.09 | 687,900 | — | — |
| 2001-10-18 | $16.10 | $16.10 | 1,083,750 | — | — |
| 2001-10-17 | $15.82 | $15.82 | 3,867,300 | — | — |
| 2001-10-16 | $15.30 | $15.30 | 2,153,100 | — | — |
| 2001-10-15 | $15.03 | $15.03 | 1,253,100 | — | — |
| 2001-10-12 | $15.16 | $15.16 | 817,500 | — | — |
| 2001-10-11 | $15.45 | $15.45 | 1,388,550 | — | — |
| 2001-10-10 | $15.30 | $15.30 | 849,900 | — | — |
| 2001-10-09 | $15.01 | $15.01 | 1,158,450 | — | — |
| 2001-10-08 | $15.40 | $15.40 | 1,686,750 | — | — |
| 2001-10-05 | $15.40 | $15.40 | 3,981,150 | — | — |
| 2001-10-04 | $15.59 | $15.59 | 7,889,400 | — | — |
| 2001-10-03 | $15.70 | $15.70 | 2,432,700 | — | — |
| 2001-10-02 | $15.33 | $15.33 | 821,250 | — | — |
| 2001-10-01 | $15.09 | $15.09 | 714,000 | — | — |
| 2001-09-28 | $15.75 | $15.75 | 628,650 | — | — |
| 2001-09-27 | $15.55 | $15.55 | 590,250 | — | — |
| 2001-09-26 | $15.67 | $15.67 | 708,900 | — | — |
| 2001-09-25 | $15.73 | $15.73 | 1,225,200 | — | — |
| 2001-09-24 | $15.57 | $15.57 | 787,200 | — | — |
| 2001-09-21 | $14.97 | $14.97 | 1,604,400 | — | — |
| 2001-09-20 | $14.97 | $14.97 | 1,156,200 | — | — |
| 2001-09-19 | $15.30 | $15.30 | 769,950 | — | — |
| 2001-09-18 | $15.57 | $15.57 | 836,250 | — | — |
| 2001-09-17 | $15.97 | $15.97 | 761,850 | — | — |
| 2001-09-10 | $17.00 | $17.00 | 2,084,550 | — | — |
| 2001-09-07 | $17.20 | $17.20 | 2,062,200 | — | — |
| 2001-09-06 | $17.29 | $17.29 | 528,900 | — | — |
| 2001-09-05 | $18.00 | $18.00 | 1,186,500 | — | — |
| 2001-09-04 | $18.27 | $18.27 | 1,210,350 | — | — |
| 2001-08-31 | $17.73 | $17.73 | 988,800 | — | — |
| 2001-08-30 | $17.60 | $17.60 | 530,100 | — | — |
| 2001-08-29 | $17.47 | $17.47 | 572,400 | — | — |
| 2001-08-28 | $17.35 | $17.35 | 581,400 | — | — |
| 2001-08-27 | $17.40 | $17.40 | 408,000 | — | — |
| 2001-08-24 | $17.54 | $17.54 | 511,500 | — | — |
| 2001-08-23 | $17.73 | $17.73 | 884,400 | — | — |
| 2001-08-22 | $17.78 | $17.78 | 689,550 | — | — |
| 2001-08-21 | $17.50 | $17.50 | 463,350 | — | — |
| 2001-08-20 | $17.49 | $17.49 | 530,100 | — | — |
| 2001-08-17 | $17.33 | $17.33 | 699,900 | — | — |
| 2001-08-16 | $17.23 | $17.23 | 512,100 | — | — |
| 2001-08-15 | $16.73 | $16.73 | 922,650 | — | — |
| 2001-08-14 | $16.37 | $16.37 | 703,950 | — | — |
| 2001-08-13 | $16.39 | $16.39 | 391,800 | — | — |
| 2001-08-10 | $16.33 | $16.33 | 635,250 | — | — |
| 2001-08-09 | $16.31 | $16.31 | 869,550 | — | — |
| 2001-08-08 | $16.32 | $16.32 | 1,425,150 | — | — |
| 2001-08-07 | $16.20 | $16.20 | 2,203,350 | — | — |
| 2001-08-06 | $17.71 | $17.71 | 668,100 | — | — |
| 2001-08-03 | $17.80 | $17.80 | 1,192,050 | — | — |
| 2001-08-02 | $17.47 | $17.47 | 1,409,550 | — | — |
| 2001-08-01 | $16.73 | $16.73 | 999,150 | — | — |
| 2001-07-31 | $16.81 | $16.81 | 271,650 | — | — |
| 2001-07-30 | $16.80 | $16.80 | 471,300 | — | — |
| 2001-07-27 | $16.67 | $16.67 | 1,546,050 | — | — |
| 2001-07-26 | $17.28 | $17.28 | 612,000 | — | — |
| 2001-07-25 | $17.65 | $17.65 | 581,400 | — | — |
| 2001-07-24 | $17.94 | $17.94 | 413,400 | — | — |
| 2001-07-23 | $18.11 | $18.11 | 331,350 | — | — |
| 2001-07-20 | $18.04 | $18.04 | 369,900 | — | — |
| 2001-07-19 | $17.90 | $17.90 | 403,650 | — | — |
| 2001-07-18 | $17.73 | $17.73 | 548,550 | — | — |
| 2001-07-17 | $18.26 | $18.26 | 728,400 | — | — |
| 2001-07-16 | $17.79 | $17.79 | 431,100 | — | — |
| 2001-07-13 | $17.63 | $17.63 | 652,800 | — | — |
| 2001-07-12 | $17.31 | $17.31 | 679,800 | — | — |
| 2001-07-11 | $16.83 | $16.83 | 1,404,750 | — | — |
| 2001-07-10 | $16.74 | $16.74 | 1,284,300 | — | — |
| 2001-07-09 | $16.47 | $16.47 | 542,400 | — | — |
| 2001-07-06 | $16.63 | $16.63 | 769,050 | — | — |
| 2001-07-05 | $17.28 | $17.28 | 787,200 | — | — |
| 2001-07-03 | $16.93 | $16.93 | 475,350 | — | — |
| 2001-07-02 | $17.01 | $17.01 | 746,550 | — | — |
| 2001-06-29 | $17.23 | $17.23 | 960,750 | — | — |
| 2001-06-28 | $17.08 | $17.08 | 344,700 | — | — |
| 2001-06-27 | $16.57 | $16.57 | 1,443,600 | — | — |
| 2001-06-26 | $16.41 | $16.41 | 1,053,750 | — | — |
| 2001-06-25 | $16.59 | $16.59 | 1,037,100 | — | — |
| 2001-06-22 | $16.40 | $16.40 | 1,118,100 | — | — |
| 2001-06-21 | $16.63 | $16.63 | 1,642,050 | — | — |
| 2001-06-20 | $16.23 | $16.23 | 508,800 | — | — |
| 2001-06-19 | $15.88 | $15.88 | 814,350 | — | — |
| 2001-06-18 | $15.97 | $15.97 | 1,022,850 | — | — |
| 2001-06-15 | $15.99 | $15.99 | 1,047,450 | — | — |
| 2001-06-14 | $15.85 | $15.85 | 1,876,350 | — | — |
| 2001-06-13 | $15.80 | $15.80 | 1,143,450 | — | — |
| 2001-06-12 | $15.83 | $15.83 | 1,222,650 | — | — |
| 2001-06-11 | $15.61 | $15.61 | 1,691,100 | — | — |
| 2001-06-08 | $15.92 | $15.92 | 1,482,150 | — | — |
| 2001-06-07 | $15.83 | $15.83 | 7,502,100 | — | — |
| 2001-06-06 | $14.37 | $14.37 | 3,821,250 | — | — |
| 2001-06-05 | $15.03 | $15.03 | 4,791,900 | — | — |
| 2001-06-04 | $16.00 | $16.00 | 1,388,400 | — | — |
| 2001-06-01 | $16.20 | $16.20 | 2,375,850 | — | — |
| 2001-05-31 | $16.37 | $16.37 | 4,914,000 | — | — |
| 2001-05-30 | $17.77 | $17.77 | 985,800 | — | — |
| 2001-05-29 | $18.03 | $18.03 | 537,750 | — | — |
| 2001-05-25 | $18.27 | $18.27 | 747,900 | — | — |
| 2001-05-24 | $18.04 | $18.04 | 670,650 | — | — |
| 2001-05-23 | $18.33 | $18.33 | 1,355,400 | — | — |
| 2001-05-22 | $18.57 | $18.57 | 938,850 | — | — |
| 2001-05-21 | $18.40 | $18.40 | 997,800 | — | — |
| 2001-05-18 | $18.15 | $18.15 | 588,600 | — | — |
| 2001-05-17 | $18.33 | $18.33 | 1,244,400 | — | — |
| 2001-05-16 | $18.25 | $18.25 | 1,155,000 | — | — |
| 2001-05-15 | $18.27 | $18.27 | 721,950 | — | — |
| 2001-05-14 | $17.74 | $17.74 | 672,600 | — | — |
| 2001-05-11 | $17.42 | $17.42 | 1,685,700 | — | — |
| 2001-05-10 | $17.57 | $17.57 | 2,121,300 | — | — |
| 2001-05-09 | $18.25 | $18.25 | 443,100 | — | — |
| 2001-05-08 | $18.27 | $18.27 | 973,800 | — | — |
| 2001-05-07 | $18.35 | $18.35 | 730,500 | — | — |
| 2001-05-04 | $18.67 | $18.67 | 812,550 | — | — |
| 2001-05-03 | $18.66 | $18.66 | 788,250 | — | — |
| 2001-05-02 | $18.99 | $18.99 | 434,400 | — | — |
| 2001-05-01 | $19.35 | $19.35 | 648,600 | — | — |
| 2001-04-30 | $19.13 | $19.13 | 1,089,600 | — | — |
| 2001-04-27 | $19.13 | $19.13 | 771,600 | — | — |
| 2001-04-26 | $19.20 | $19.20 | 780,600 | — | — |
| 2001-04-25 | $18.80 | $18.80 | 1,001,700 | — | — |
| 2001-04-24 | $18.41 | $18.41 | 1,816,800 | — | — |
| 2001-04-23 | $19.01 | $19.01 | 790,350 | — | — |
| 2001-04-20 | $19.10 | $19.10 | 657,450 | — | — |
| 2001-04-19 | $19.59 | $19.59 | 478,950 | — | — |
| 2001-04-18 | $19.19 | $19.19 | 1,826,700 | — | — |
| 2001-04-17 | $18.67 | $18.67 | 494,550 | — | — |
| 2001-04-16 | $18.82 | $18.82 | 402,600 | — | — |
| 2001-04-12 | $18.73 | $18.73 | 315,300 | — | — |
| 2001-04-11 | $18.73 | $18.73 | 461,550 | — | — |
| 2001-04-10 | $18.97 | $18.97 | 483,450 | — | — |
| 2001-04-09 | $18.42 | $18.42 | 418,050 | — | — |
| 2001-04-06 | $18.14 | $18.14 | 664,350 | — | — |
| 2001-04-05 | $18.46 | $18.46 | 476,100 | — | — |
| 2001-04-04 | $17.91 | $17.91 | 796,950 | — | — |
| 2001-04-03 | $17.69 | $17.69 | 495,900 | — | — |
| 2001-04-02 | $18.17 | $18.17 | 672,150 | — | — |
| 2001-03-30 | $18.61 | $18.61 | 1,311,450 | — | — |
| 2001-03-29 | $18.23 | $18.23 | 1,377,600 | — | — |
| 2001-03-28 | $17.37 | $17.37 | 678,600 | — | — |
| 2001-03-27 | $17.65 | $17.65 | 1,062,600 | — | — |
| 2001-03-26 | $17.36 | $17.36 | 586,500 | — | — |
| 2001-03-23 | $17.32 | $17.32 | 633,300 | — | — |
| 2001-03-22 | $16.89 | $16.89 | 1,111,350 | — | — |
| 2001-03-21 | $17.73 | $17.73 | 781,650 | — | — |
| 2001-03-20 | $17.80 | $17.80 | 1,604,850 | — | — |
| 2001-03-19 | $18.73 | $18.73 | 1,993,800 | — | — |
| 2001-03-16 | $19.44 | $19.44 | 1,374,300 | — | — |
| 2001-03-15 | $19.43 | $19.43 | 1,008,450 | — | — |
| 2001-03-14 | $19.33 | $19.33 | 906,450 | — | — |
| 2001-03-13 | $19.35 | $19.35 | 1,011,900 | — | — |
| 2001-03-12 | $20.29 | $20.29 | 1,956,300 | — | — |
| 2001-03-09 | $20.67 | $20.67 | 907,500 | — | — |
| 2001-03-08 | $20.57 | $20.57 | 1,907,700 | — | — |
| 2001-03-07 | $19.21 | $19.21 | 644,400 | — | — |
| 2001-03-06 | $18.60 | $18.60 | 1,490,550 | — | — |
| 2001-03-05 | $19.00 | $19.00 | 663,000 | — | — |
| 2001-03-02 | $19.73 | $19.73 | 782,550 | — | — |
| 2001-03-01 | $19.52 | $19.52 | 878,250 | — | — |
| 2001-02-28 | $19.71 | $19.71 | 797,100 | — | — |
| 2001-02-27 | $19.73 | $19.73 | 782,100 | — | — |
| 2001-02-26 | $20.14 | $20.14 | 1,150,050 | — | — |
| 2001-02-23 | $19.38 | $19.38 | 612,450 | — | — |
| 2001-02-22 | $19.77 | $19.77 | 2,408,700 | — | — |
| 2001-02-21 | $19.55 | $19.55 | 961,950 | — | — |
| 2001-02-20 | $19.77 | $19.77 | 1,032,000 | — | — |
| 2001-02-16 | $18.89 | $18.89 | 492,150 | — | — |
| 2001-02-15 | $18.59 | $18.59 | 997,650 | — | — |
| 2001-02-14 | $18.73 | $18.73 | 1,234,950 | — | — |
| 2001-02-13 | $18.34 | $18.34 | 1,088,850 | — | — |
| 2001-02-12 | $18.22 | $18.22 | 653,100 | — | — |
| 2001-02-09 | $17.63 | $17.63 | 939,150 | — | — |
| 2001-02-08 | $17.79 | $17.79 | 2,688,000 | — | — |
| 2001-02-07 | $18.33 | $18.33 | 1,533,750 | — | — |
| 2001-02-06 | $17.50 | $17.50 | 1,578,000 | — | — |
| 2001-02-05 | $16.68 | $16.68 | 454,950 | — | — |
| 2001-02-02 | $16.65 | $16.65 | 473,700 | — | — |
| 2001-02-01 | $16.98 | $16.98 | 595,650 | — | — |
| 2001-01-31 | $17.31 | $17.31 | 1,082,400 | — | — |
| 2001-01-30 | $17.16 | $17.16 | 1,013,700 | — | — |
| 2001-01-29 | $17.07 | $17.07 | 1,108,350 | — | — |
| 2001-01-26 | $16.75 | $16.75 | 1,171,950 | — | — |
| 2001-01-25 | $16.75 | $16.75 | 1,893,300 | — | — |
| 2001-01-24 | $16.29 | $16.29 | 1,391,250 | — | — |
| 2001-01-23 | $16.83 | $16.83 | 1,944,900 | — | — |
| 2001-01-22 | $15.83 | $15.83 | 933,450 | — | — |
| 2001-01-19 | $15.96 | $15.96 | 576,900 | — | — |
| 2001-01-18 | $15.88 | $15.87 | 767,100 | — | — |
| 2001-01-17 | $16.29 | $16.29 | 943,950 | — | — |
| 2001-01-16 | $16.33 | $16.33 | 506,475 | — | — |
| 2001-01-12 | $16.14 | $16.14 | 653,175 | — | — |
| 2001-01-11 | $16.28 | $16.28 | 942,975 | — | — |
| 2001-01-10 | $16.17 | $16.17 | 2,310,975 | — | — |
| 2001-01-09 | $15.83 | $15.83 | 1,592,100 | — | — |
| 2001-01-08 | $16.17 | $16.17 | 1,771,425 | — | — |
| 2001-01-05 | $15.50 | $15.50 | 1,677,600 | — | — |
| 2001-01-04 | $16.22 | $16.22 | 2,907,900 | — | — |
| 2001-01-03 | $17.22 | $17.22 | 3,620,025 | — | — |
| 2001-01-02 | $15.97 | $15.97 | 4,230,225 | — | — |