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
- 1986-09-02 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 | $23.90 | $33.45 | 44,541 | — | — |
| 2001-12-28 | $24.86 | $34.79 | 17,199 | — | — |
| 2001-12-27 | $25.28 | $35.37 | 34,398 | — | — |
| 2001-12-26 | $24.58 | $34.40 | 32,303 | — | — |
| 2001-12-24 | $24.81 | $34.71 | 9,923 | — | — |
| 2001-12-21 | $24.94 | $34.91 | 171,880 | — | — |
| 2001-12-20 | $24.44 | $34.21 | 46,085 | — | — |
| 2001-12-19 | $24.85 | $34.78 | 33,957 | — | — |
| 2001-12-18 | $24.81 | $34.71 | 140,569 | — | — |
| 2001-12-17 | $24.37 | $34.11 | 169,344 | — | — |
| 2001-12-14 | $24.15 | $33.79 | 202,860 | — | — |
| 2001-12-13 | $23.91 | $33.46 | 34,949 | — | — |
| 2001-12-12 | $24.02 | $33.61 | 50,605 | — | — |
| 2001-12-11 | $23.93 | $33.48 | 45,864 | — | — |
| 2001-12-10 | $24.04 | $33.64 | 50,825 | — | — |
| 2001-12-07 | $23.78 | $33.28 | 233,840 | — | — |
| 2001-12-06 | $23.95 | $33.51 | 19,625 | — | — |
| 2001-12-05 | $23.62 | $33.05 | 56,117 | — | — |
| 2001-12-04 | $23.80 | $33.31 | 44,541 | — | — |
| 2001-12-03 | $23.07 | $32.29 | 26,240 | — | — |
| 2001-11-30 | $23.13 | $32.37 | 51,266 | — | — |
| 2001-11-29 | $23.52 | $32.91 | 45,203 | — | — |
| 2001-11-28 | $22.49 | $31.48 | 27,783 | — | — |
| 2001-11-27 | $22.82 | $31.68 | 51,928 | — | — |
| 2001-11-26 | $23.06 | $32.01 | 23,153 | — | — |
| 2001-11-23 | $23.11 | $32.08 | 9,482 | — | — |
| 2001-11-21 | $22.80 | $31.66 | 7,056 | — | — |
| 2001-11-20 | $22.81 | $31.67 | 52,369 | — | — |
| 2001-11-19 | $22.68 | $31.48 | 39,029 | — | — |
| 2001-11-16 | $22.74 | $31.57 | 52,810 | — | — |
| 2001-11-15 | $22.66 | $31.45 | 37,265 | — | — |
| 2001-11-14 | $22.73 | $31.56 | 35,942 | — | — |
| 2001-11-13 | $22.86 | $31.73 | 29,657 | — | — |
| 2001-11-12 | $22.67 | $31.47 | 34,508 | — | — |
| 2001-11-09 | $22.40 | $31.10 | 23,814 | — | — |
| 2001-11-08 | $22.39 | $31.09 | 25,799 | — | — |
| 2001-11-07 | $22.91 | $31.81 | 13,671 | — | — |
| 2001-11-06 | $23.13 | $32.11 | 21,389 | — | — |
| 2001-11-05 | $23.17 | $32.16 | 96,689 | — | — |
| 2001-11-02 | $22.86 | $31.73 | 38,918 | — | — |
| 2001-11-01 | $22.68 | $31.48 | 68,245 | — | — |
| 2001-10-31 | $22.10 | $30.67 | 23,483 | — | — |
| 2001-10-30 | $22.22 | $30.85 | 136,710 | — | — |
| 2001-10-29 | $22.27 | $30.91 | 35,170 | — | — |
| 2001-10-26 | $22.80 | $31.66 | 29,216 | — | — |
| 2001-10-25 | $23.17 | $32.16 | 36,383 | — | — |
| 2001-10-24 | $22.82 | $31.68 | 17,420 | — | — |
| 2001-10-23 | $23.07 | $32.02 | 11,687 | — | — |
| 2001-10-22 | $23.13 | $32.11 | 29,327 | — | — |
| 2001-10-19 | $22.83 | $31.69 | 73,647 | — | — |
| 2001-10-18 | $21.63 | $30.03 | 50,384 | — | — |
| 2001-10-17 | $21.96 | $30.48 | 21,499 | — | — |
| 2001-10-16 | $22.52 | $31.27 | 39,470 | — | — |
| 2001-10-15 | $22.63 | $31.42 | 17,971 | — | — |
| 2001-10-12 | $22.49 | $31.23 | 6,946 | — | — |
| 2001-10-11 | $22.54 | $31.29 | 20,286 | — | — |
| 2001-10-10 | $22.90 | $31.79 | 66,371 | — | — |
| 2001-10-09 | $22.09 | $30.66 | 57,220 | — | — |
| 2001-10-08 | $22.81 | $31.67 | 28,114 | — | — |
| 2001-10-05 | $22.81 | $31.67 | 26,240 | — | — |
| 2001-10-04 | $23.18 | $32.18 | 27,783 | — | — |
| 2001-10-03 | $23.70 | $32.90 | 85,664 | — | — |
| 2001-10-02 | $23.03 | $31.97 | 39,800 | — | — |
| 2001-10-01 | $22.72 | $31.54 | 34,949 | — | — |
| 2001-09-28 | $23.72 | $32.93 | 66,922 | — | — |
| 2001-09-27 | $22.36 | $31.04 | 26,791 | — | — |
| 2001-09-26 | $21.68 | $30.09 | 28,886 | — | — |
| 2001-09-25 | $21.54 | $29.91 | 42,557 | — | — |
| 2001-09-24 | $21.41 | $29.72 | 25,688 | — | — |
| 2001-09-21 | $21.03 | $29.20 | 93,933 | — | — |
| 2001-09-20 | $22.22 | $30.85 | 121,937 | — | — |
| 2001-09-19 | $23.08 | $32.05 | 61,189 | — | — |
| 2001-09-18 | $23.37 | $32.44 | 29,437 | — | — |
| 2001-09-17 | $23.65 | $32.83 | 142,333 | — | — |
| 2001-09-10 | $23.63 | $32.80 | 43,880 | — | — |
| 2001-09-07 | $23.24 | $32.26 | 14,002 | — | — |
| 2001-09-06 | $23.66 | $32.84 | 80,593 | — | — |
| 2001-09-05 | $23.98 | $33.29 | 49,172 | — | — |
| 2001-09-04 | $24.17 | $33.56 | 54,684 | — | — |
| 2001-08-31 | $23.46 | $32.58 | 54,464 | — | — |
| 2001-08-30 | $23.81 | $33.05 | 19,625 | — | — |
| 2001-08-29 | $23.58 | $32.74 | 59,425 | — | — |
| 2001-08-28 | $24.08 | $33.18 | 30,539 | — | — |
| 2001-08-27 | $24.54 | $33.82 | 60,086 | — | — |
| 2001-08-24 | $25.11 | $34.59 | 55,456 | — | — |
| 2001-08-23 | $25.02 | $34.48 | 52,369 | — | — |
| 2001-08-22 | $25.34 | $34.92 | 34,067 | — | — |
| 2001-08-21 | $25.12 | $34.62 | 57,220 | — | — |
| 2001-08-20 | $25.49 | $35.12 | 51,046 | — | — |
| 2001-08-17 | $25.35 | $34.93 | 37,265 | — | — |
| 2001-08-16 | $25.27 | $34.82 | 32,414 | — | — |
| 2001-08-15 | $25.03 | $34.49 | 36,493 | — | — |
| 2001-08-14 | $24.72 | $34.05 | 108,817 | — | — |
| 2001-08-13 | $24.02 | $33.09 | 47,959 | — | — |
| 2001-08-10 | $23.96 | $33.02 | 34,398 | — | — |
| 2001-08-09 | $23.89 | $32.92 | 36,713 | — | — |
| 2001-08-08 | $23.51 | $32.39 | 64,717 | — | — |
| 2001-08-07 | $23.79 | $32.78 | 27,232 | — | — |
| 2001-08-06 | $23.89 | $32.92 | 23,373 | — | — |
| 2001-08-03 | $24.08 | $33.18 | 48,620 | — | — |
| 2001-08-02 | $24.24 | $33.39 | 69,017 | — | — |
| 2001-08-01 | $24.47 | $33.72 | 108,266 | — | — |
| 2001-07-31 | $23.93 | $32.97 | 113,558 | — | — |
| 2001-07-30 | $23.98 | $33.04 | 54,353 | — | — |
| 2001-07-27 | $23.87 | $32.89 | 215,318 | — | — |
| 2001-07-26 | $23.90 | $32.93 | 56,558 | — | — |
| 2001-07-25 | $23.75 | $32.72 | 60,968 | — | — |
| 2001-07-24 | $23.79 | $32.78 | 77,616 | — | — |
| 2001-07-23 | $23.66 | $32.59 | 77,506 | — | — |
| 2001-07-20 | $23.88 | $32.90 | 41,344 | — | — |
| 2001-07-19 | $23.72 | $32.68 | 109,258 | — | — |
| 2001-07-18 | $23.70 | $32.65 | 211,790 | — | — |
| 2001-07-17 | $24.01 | $33.08 | 47,408 | — | — |
| 2001-07-16 | $23.66 | $32.60 | 49,061 | — | — |
| 2001-07-13 | $24.12 | $33.23 | 38,808 | — | — |
| 2001-07-12 | $24.15 | $33.28 | 39,800 | — | — |
| 2001-07-11 | $24.13 | $33.24 | 71,111 | — | — |
| 2001-07-10 | $24.05 | $33.13 | 109,258 | — | — |
| 2001-07-09 | $24.03 | $33.10 | 60,417 | — | — |
| 2001-07-06 | $23.58 | $32.49 | 50,825 | — | — |
| 2001-07-05 | $23.59 | $32.50 | 35,390 | — | — |
| 2001-07-03 | $24.24 | $33.40 | 57,881 | — | — |
| 2001-07-02 | $24.26 | $33.43 | 119,952 | — | — |
| 2001-06-29 | $24.22 | $33.37 | 87,098 | — | — |
| 2001-06-28 | $24.04 | $33.12 | 57,330 | — | — |
| 2001-06-27 | $23.76 | $32.74 | 25,909 | — | — |
| 2001-06-26 | $23.76 | $32.74 | 39,029 | — | — |
| 2001-06-25 | $23.58 | $32.49 | 51,928 | — | — |
| 2001-06-22 | $23.59 | $32.50 | 35,280 | — | — |
| 2001-06-21 | $23.67 | $32.62 | 70,781 | — | — |
| 2001-06-20 | $23.08 | $31.80 | 69,237 | — | — |
| 2001-06-19 | $23.12 | $31.85 | 74,309 | — | — |
| 2001-06-18 | $23.31 | $32.12 | 181,582 | — | — |
| 2001-06-15 | $23.58 | $32.49 | 267,797 | — | — |
| 2001-06-14 | $23.75 | $32.72 | 485,431 | — | — |
| 2001-06-13 | $24.25 | $33.42 | 4,631 | — | — |
| 2001-06-12 | $24.31 | $33.49 | 21,940 | — | — |
| 2001-06-11 | $23.73 | $32.69 | 51,928 | — | — |
| 2001-06-08 | $23.45 | $32.30 | 92,500 | — | — |
| 2001-06-07 | $23.49 | $32.37 | 19,294 | — | — |
| 2001-06-06 | $23.22 | $31.99 | 42,777 | — | — |
| 2001-06-05 | $23.48 | $32.35 | 56,117 | — | — |
| 2001-06-04 | $23.17 | $31.93 | 61,850 | — | — |
| 2001-06-01 | $22.22 | $30.62 | 52,479 | — | — |
| 2001-05-31 | $22.00 | $30.31 | 58,212 | — | — |
| 2001-05-30 | $22.00 | $30.31 | 29,768 | — | — |
| 2001-05-29 | $22.13 | $30.27 | 12,458 | — | — |
| 2001-05-25 | $23.04 | $31.51 | 5,733 | — | — |
| 2001-05-24 | $23.22 | $31.76 | 46,085 | — | — |
| 2001-05-23 | $23.17 | $31.69 | 55,456 | — | — |
| 2001-05-22 | $23.21 | $31.74 | 141,341 | — | — |
| 2001-05-21 | $23.13 | $31.63 | 79,931 | — | — |
| 2001-05-18 | $22.78 | $31.15 | 9,041 | — | — |
| 2001-05-17 | $22.59 | $30.89 | 31,201 | — | — |
| 2001-05-16 | $22.70 | $31.05 | 57,110 | — | — |
| 2001-05-15 | $22.72 | $31.07 | 44,541 | — | — |
| 2001-05-14 | $22.38 | $30.60 | 8,489 | — | — |
| 2001-05-11 | $22.36 | $30.58 | 37,926 | — | — |
| 2001-05-10 | $22.59 | $30.89 | 133,072 | — | — |
| 2001-05-09 | $22.85 | $31.25 | 19,184 | — | — |
| 2001-05-08 | $22.59 | $30.90 | 24,476 | — | — |
| 2001-05-07 | $22.45 | $30.70 | 12,789 | — | — |
| 2001-05-04 | $22.72 | $31.07 | 39,249 | — | — |
| 2001-05-03 | $22.48 | $30.74 | 23,263 | — | — |
| 2001-05-02 | $22.78 | $31.16 | 15,876 | — | — |
| 2001-05-01 | $22.83 | $31.22 | 100,107 | — | — |
| 2001-04-30 | $22.37 | $30.60 | 204,552 | — | — |
| 2001-04-27 | $21.55 | $29.48 | 50,704 | — | — |
| 2001-04-26 | $21.16 | $28.94 | 30,330 | — | — |
| 2001-04-25 | $21.03 | $28.77 | 98,398 | — | — |
| 2001-04-24 | $20.73 | $28.35 | 20,374 | — | — |
| 2001-04-23 | $20.08 | $27.47 | 47,463 | — | — |
| 2001-04-20 | $20.08 | $27.47 | 34,381 | — | — |
| 2001-04-19 | $20.42 | $27.93 | 48,389 | — | — |
| 2001-04-18 | $20.30 | $27.76 | 55,566 | — | — |
| 2001-04-17 | $20.34 | $27.82 | 15,744 | — | — |
| 2001-04-16 | $20.26 | $27.70 | 19,911 | — | — |
| 2001-04-12 | $20.65 | $28.24 | 20,374 | — | — |
| 2001-04-11 | $20.52 | $28.06 | 23,847 | — | — |
| 2001-04-10 | $20.77 | $28.40 | 105,228 | — | — |
| 2001-04-09 | $20.95 | $28.65 | 16,554 | — | — |
| 2001-04-06 | $20.85 | $28.52 | 41,790 | — | — |
| 2001-04-05 | $21.00 | $28.72 | 207,562 | — | — |
| 2001-04-04 | $20.92 | $28.61 | 156,627 | — | — |
| 2001-04-03 | $21.16 | $28.94 | 23,500 | — | — |
| 2001-04-02 | $20.69 | $28.29 | 29,982 | — | — |
| 2001-03-30 | $20.73 | $28.35 | 42,601 | — | — |
| 2001-03-29 | $19.44 | $26.58 | 21,995 | — | — |
| 2001-03-28 | $19.48 | $26.64 | 14,818 | — | — |
| 2001-03-27 | $20.06 | $27.43 | 17,827 | — | — |
| 2001-03-26 | $19.87 | $27.17 | 27,667 | — | — |
| 2001-03-23 | $18.90 | $25.84 | 20,490 | — | — |
| 2001-03-22 | $18.90 | $25.84 | 22,921 | — | — |
| 2001-03-21 | $19.22 | $26.29 | 24,889 | — | — |
| 2001-03-20 | $19.00 | $25.99 | 26,394 | — | — |
| 2001-03-19 | $19.65 | $26.88 | 8,335 | — | — |
| 2001-03-16 | $19.54 | $26.73 | 52,325 | — | — |
| 2001-03-15 | $19.98 | $27.32 | 9,840 | — | — |
| 2001-03-14 | $19.76 | $27.02 | 40,285 | — | — |
| 2001-03-13 | $20.30 | $27.76 | 15,744 | — | — |
| 2001-03-12 | $19.81 | $27.10 | 33,224 | — | — |
| 2001-03-09 | $20.30 | $27.76 | 19,680 | — | — |
| 2001-03-08 | $20.52 | $28.06 | 35,655 | — | — |
| 2001-03-07 | $20.19 | $27.62 | 21,763 | — | — |
| 2001-03-06 | $20.25 | $27.69 | 42,022 | — | — |
| 2001-03-05 | $20.03 | $27.39 | 23,963 | — | — |
| 2001-03-02 | $20.14 | $27.54 | 13,660 | — | — |
| 2001-03-01 | $19.65 | $26.88 | 8,335 | — | — |
| 2001-02-28 | $20.08 | $27.47 | 12,850 | — | — |
| 2001-02-27 | $19.98 | $27.11 | 12,271 | — | — |
| 2001-02-26 | $19.92 | $27.03 | 42,485 | — | — |
| 2001-02-23 | $19.81 | $26.89 | 34,150 | — | — |
| 2001-02-22 | $19.98 | $27.11 | 21,532 | — | — |
| 2001-02-21 | $20.62 | $27.99 | 23,153 | — | — |
| 2001-02-20 | $19.92 | $27.03 | 14,470 | — | — |
| 2001-02-16 | $19.87 | $26.96 | 22,226 | — | — |
| 2001-02-15 | $19.92 | $27.03 | 80,686 | — | — |
| 2001-02-14 | $19.60 | $26.59 | 20,143 | — | — |
| 2001-02-13 | $19.60 | $26.59 | 56,029 | — | — |
| 2001-02-12 | $19.81 | $26.89 | 54,640 | — | — |
| 2001-02-09 | $19.71 | $26.74 | 55,103 | — | — |
| 2001-02-08 | $19.33 | $26.23 | 19,564 | — | — |
| 2001-02-07 | $19.06 | $25.86 | 20,953 | — | — |
| 2001-02-06 | $19.11 | $25.94 | 13,776 | — | — |
| 2001-02-05 | $18.90 | $25.64 | 22,342 | — | — |
| 2001-02-02 | $18.68 | $25.35 | 35,771 | — | — |
| 2001-02-01 | $18.90 | $25.64 | 39,243 | — | — |
| 2001-01-31 | $18.68 | $25.35 | 17,364 | — | — |
| 2001-01-30 | $19.11 | $25.94 | 18,985 | — | — |
| 2001-01-29 | $19.00 | $25.79 | 13,660 | — | — |
| 2001-01-26 | $19.22 | $26.08 | 12,039 | — | — |
| 2001-01-25 | $19.49 | $26.45 | 26,973 | — | — |
| 2001-01-24 | $19.87 | $26.96 | 42,022 | — | — |
| 2001-01-23 | $19.87 | $26.96 | 65,522 | — | — |
| 2001-01-22 | $19.87 | $26.96 | 37,623 | — | — |
| 2001-01-19 | $19.60 | $26.59 | 13,776 | — | — |
| 2001-01-18 | $19.87 | $26.96 | 28,015 | — | — |
| 2001-01-17 | $19.65 | $26.67 | 77,098 | — | — |
| 2001-01-16 | $20.30 | $27.55 | 121,666 | — | — |
| 2001-01-12 | $19.11 | $25.94 | 37,160 | — | — |
| 2001-01-11 | $19.00 | $25.79 | 36,697 | — | — |
| 2001-01-10 | $18.90 | $25.64 | 30,214 | — | — |
| 2001-01-09 | $18.57 | $25.20 | 23,731 | — | — |
| 2001-01-08 | $18.90 | $25.64 | 9,724 | — | — |
| 2001-01-05 | $19.17 | $26.01 | 32,761 | — | — |
| 2001-01-04 | $19.71 | $26.74 | 121,319 | — | — |
| 2001-01-03 | $18.79 | $25.50 | 46,305 | — | — |
| 2001-01-02 | $18.73 | $25.42 | 54,640 | — | — |