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
- 1990-04-20 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 | $24.08 | $28.08 | 149,300 | — | — |
| 2001-12-28 | $24.89 | $29.02 | 65,900 | — | — |
| 2001-12-27 | $24.91 | $29.04 | 147,400 | — | — |
| 2001-12-26 | $24.79 | $28.90 | 65,300 | — | — |
| 2001-12-24 | $24.63 | $28.62 | 81,000 | — | — |
| 2001-12-21 | $24.64 | $28.64 | 155,100 | — | — |
| 2001-12-20 | $24.47 | $28.44 | 231,800 | — | — |
| 2001-12-19 | $24.69 | $28.69 | 143,800 | — | — |
| 2001-12-18 | $24.96 | $29.01 | 175,100 | — | — |
| 2001-12-17 | $24.99 | $29.04 | 142,600 | — | — |
| 2001-12-14 | $24.62 | $28.61 | 265,400 | — | — |
| 2001-12-13 | $25.12 | $29.19 | 132,800 | — | — |
| 2001-12-12 | $25.42 | $29.54 | 89,300 | — | — |
| 2001-12-11 | $25.76 | $29.94 | 186,100 | — | — |
| 2001-12-10 | $25.53 | $29.67 | 123,100 | — | — |
| 2001-12-07 | $25.79 | $29.97 | 123,700 | — | — |
| 2001-12-06 | $25.67 | $29.83 | 166,400 | — | — |
| 2001-12-05 | $25.50 | $29.64 | 236,600 | — | — |
| 2001-12-04 | $24.90 | $28.94 | 191,700 | — | — |
| 2001-12-03 | $24.51 | $28.49 | 77,100 | — | — |
| 2001-11-30 | $24.40 | $28.36 | 223,700 | — | — |
| 2001-11-29 | $24.74 | $28.75 | 199,000 | — | — |
| 2001-11-28 | $24.26 | $28.19 | 114,000 | — | — |
| 2001-11-27 | $23.83 | $27.69 | 96,900 | — | — |
| 2001-11-26 | $24.20 | $28.12 | 94,300 | — | — |
| 2001-11-23 | $24.73 | $28.74 | 41,800 | — | — |
| 2001-11-21 | $24.26 | $28.19 | 54,200 | — | — |
| 2001-11-20 | $24.66 | $28.66 | 68,700 | — | — |
| 2001-11-19 | $24.87 | $28.90 | 81,100 | — | — |
| 2001-11-16 | $24.73 | $28.74 | 152,100 | — | — |
| 2001-11-15 | $25.45 | $29.58 | 142,400 | — | — |
| 2001-11-14 | $25.77 | $29.95 | 69,300 | — | — |
| 2001-11-13 | $26.19 | $30.44 | 73,800 | — | — |
| 2001-11-12 | $25.75 | $29.93 | 58,000 | — | — |
| 2001-11-09 | $25.66 | $29.82 | 104,100 | — | — |
| 2001-11-08 | $25.75 | $29.93 | 156,100 | — | — |
| 2001-11-07 | $25.45 | $29.58 | 92,600 | — | — |
| 2001-11-06 | $25.64 | $29.80 | 239,500 | — | — |
| 2001-11-05 | $25.54 | $29.68 | 61,100 | — | — |
| 2001-11-02 | $25.68 | $29.84 | 87,400 | — | — |
| 2001-11-01 | $25.43 | $29.55 | 167,200 | — | — |
| 2001-10-31 | $24.90 | $28.94 | 123,600 | — | — |
| 2001-10-30 | $24.51 | $28.49 | 135,000 | — | — |
| 2001-10-29 | $24.48 | $28.45 | 120,100 | — | — |
| 2001-10-26 | $25.17 | $29.25 | 246,800 | — | — |
| 2001-10-25 | $24.20 | $28.12 | 210,500 | — | — |
| 2001-10-24 | $24.01 | $27.90 | 433,900 | — | — |
| 2001-10-23 | $25.90 | $30.10 | 88,600 | — | — |
| 2001-10-22 | $27.00 | $31.38 | 101,700 | — | — |
| 2001-10-19 | $26.82 | $31.17 | 120,200 | — | — |
| 2001-10-18 | $26.50 | $30.80 | 187,700 | — | — |
| 2001-10-17 | $26.25 | $30.51 | 116,500 | — | — |
| 2001-10-16 | $27.14 | $31.54 | 84,700 | — | — |
| 2001-10-15 | $27.41 | $31.86 | 95,500 | — | — |
| 2001-10-12 | $27.15 | $31.55 | 106,200 | — | — |
| 2001-10-11 | $27.48 | $31.94 | 101,000 | — | — |
| 2001-10-10 | $27.90 | $32.42 | 214,100 | — | — |
| 2001-10-09 | $27.50 | $31.96 | 131,400 | — | — |
| 2001-10-08 | $26.80 | $31.15 | 97,800 | — | — |
| 2001-10-05 | $27.01 | $31.39 | 246,200 | — | — |
| 2001-10-04 | $27.66 | $32.15 | 463,900 | — | — |
| 2001-10-03 | $29.88 | $34.73 | 602,500 | — | — |
| 2001-10-02 | $27.72 | $32.22 | 251,700 | — | — |
| 2001-10-01 | $25.63 | $29.79 | 184,000 | — | — |
| 2001-09-28 | $25.64 | $29.80 | 327,800 | — | — |
| 2001-09-27 | $24.74 | $28.75 | 521,300 | — | — |
| 2001-09-26 | $22.26 | $25.87 | 240,700 | — | — |
| 2001-09-25 | $23.38 | $27.08 | 237,400 | — | — |
| 2001-09-24 | $22.34 | $25.87 | 157,200 | — | — |
| 2001-09-21 | $21.86 | $25.32 | 451,400 | — | — |
| 2001-09-20 | $22.65 | $26.23 | 251,900 | — | — |
| 2001-09-19 | $25.34 | $29.35 | 238,300 | — | — |
| 2001-09-18 | $25.52 | $29.56 | 168,300 | — | — |
| 2001-09-17 | $25.45 | $29.48 | 352,700 | — | — |
| 2001-09-10 | $24.33 | $28.18 | 276,700 | — | — |
| 2001-09-07 | $25.33 | $29.34 | 162,000 | — | — |
| 2001-09-06 | $25.71 | $29.78 | 149,800 | — | — |
| 2001-09-05 | $26.00 | $30.11 | 180,700 | — | — |
| 2001-09-04 | $25.19 | $29.18 | 205,800 | — | — |
| 2001-08-31 | $24.25 | $28.09 | 154,700 | — | — |
| 2001-08-30 | $23.95 | $27.74 | 73,300 | — | — |
| 2001-08-29 | $24.18 | $28.01 | 90,400 | — | — |
| 2001-08-28 | $24.15 | $27.97 | 85,100 | — | — |
| 2001-08-27 | $24.09 | $27.90 | 122,100 | — | — |
| 2001-08-24 | $24.34 | $28.19 | 184,300 | — | — |
| 2001-08-23 | $23.79 | $27.55 | 164,900 | — | — |
| 2001-08-22 | $24.00 | $27.80 | 220,500 | — | — |
| 2001-08-21 | $23.35 | $27.04 | 64,900 | — | — |
| 2001-08-20 | $23.94 | $27.73 | 56,800 | — | — |
| 2001-08-17 | $23.61 | $27.35 | 32,600 | — | — |
| 2001-08-16 | $24.00 | $27.80 | 126,700 | — | — |
| 2001-08-15 | $23.56 | $27.29 | 89,800 | — | — |
| 2001-08-14 | $23.79 | $27.55 | 59,400 | — | — |
| 2001-08-13 | $23.74 | $27.50 | 148,800 | — | — |
| 2001-08-10 | $23.24 | $26.92 | 102,300 | — | — |
| 2001-08-09 | $23.45 | $27.16 | 164,100 | — | — |
| 2001-08-08 | $22.30 | $25.83 | 114,100 | — | — |
| 2001-08-07 | $22.63 | $26.21 | 138,000 | — | — |
| 2001-08-06 | $23.37 | $27.07 | 106,500 | — | — |
| 2001-08-03 | $24.10 | $27.91 | 310,800 | — | — |
| 2001-08-02 | $24.58 | $28.47 | 47,800 | — | — |
| 2001-08-01 | $24.12 | $27.94 | 181,800 | — | — |
| 2001-07-31 | $24.36 | $28.21 | 201,000 | — | — |
| 2001-07-30 | $24.87 | $28.80 | 117,200 | — | — |
| 2001-07-27 | $24.52 | $28.40 | 115,200 | — | — |
| 2001-07-26 | $23.71 | $27.46 | 159,100 | — | — |
| 2001-07-25 | $23.40 | $27.10 | 535,300 | — | — |
| 2001-07-24 | $25.12 | $29.09 | 175,700 | — | — |
| 2001-07-23 | $26.29 | $30.45 | 69,200 | — | — |
| 2001-07-20 | $26.58 | $30.78 | 50,700 | — | — |
| 2001-07-19 | $26.52 | $30.72 | 72,800 | — | — |
| 2001-07-18 | $26.91 | $31.17 | 85,200 | — | — |
| 2001-07-17 | $27.00 | $31.27 | 71,200 | — | — |
| 2001-07-16 | $26.90 | $31.16 | 52,800 | — | — |
| 2001-07-13 | $26.93 | $31.19 | 61,100 | — | — |
| 2001-07-12 | $26.64 | $30.85 | 124,200 | — | — |
| 2001-07-11 | $26.14 | $30.28 | 126,300 | — | — |
| 2001-07-10 | $25.64 | $29.70 | 148,900 | — | — |
| 2001-07-09 | $25.60 | $29.65 | 387,900 | — | — |
| 2001-07-06 | $25.31 | $29.31 | 104,200 | — | — |
| 2001-07-05 | $25.86 | $29.95 | 82,000 | — | — |
| 2001-07-03 | $25.39 | $29.41 | 69,400 | — | — |
| 2001-07-02 | $24.98 | $28.93 | 125,700 | — | — |
| 2001-06-29 | $25.42 | $29.44 | 292,700 | — | — |
| 2001-06-28 | $24.14 | $27.96 | 245,000 | — | — |
| 2001-06-27 | $23.40 | $27.10 | 117,700 | — | — |
| 2001-06-26 | $23.46 | $27.08 | 177,300 | — | — |
| 2001-06-25 | $23.26 | $26.85 | 252,300 | — | — |
| 2001-06-22 | $24.70 | $28.51 | 151,700 | — | — |
| 2001-06-21 | $25.37 | $29.28 | 123,400 | — | — |
| 2001-06-20 | $25.70 | $29.66 | 218,800 | — | — |
| 2001-06-19 | $25.94 | $29.94 | 111,800 | — | — |
| 2001-06-18 | $26.00 | $30.01 | 92,800 | — | — |
| 2001-06-15 | $26.03 | $30.05 | 232,400 | — | — |
| 2001-06-14 | $25.93 | $29.93 | 208,300 | — | — |
| 2001-06-13 | $26.10 | $30.13 | 271,500 | — | — |
| 2001-06-12 | $24.57 | $28.36 | 80,600 | — | — |
| 2001-06-11 | $24.98 | $28.83 | 133,000 | — | — |
| 2001-06-08 | $25.49 | $29.42 | 79,500 | — | — |
| 2001-06-07 | $25.56 | $29.50 | 58,800 | — | — |
| 2001-06-06 | $25.76 | $29.73 | 271,300 | — | — |
| 2001-06-05 | $26.80 | $30.93 | 129,400 | — | — |
| 2001-06-04 | $26.82 | $30.96 | 94,000 | — | — |
| 2001-06-01 | $27.00 | $31.16 | 137,200 | — | — |
| 2001-05-31 | $27.25 | $31.45 | 124,400 | — | — |
| 2001-05-30 | $27.40 | $31.63 | 147,900 | — | — |
| 2001-05-29 | $27.27 | $31.48 | 269,700 | — | — |
| 2001-05-25 | $27.64 | $31.90 | 102,300 | — | — |
| 2001-05-24 | $27.70 | $31.97 | 296,800 | — | — |
| 2001-05-23 | $28.00 | $32.32 | 327,100 | — | — |
| 2001-05-22 | $29.35 | $33.88 | 226,000 | — | — |
| 2001-05-21 | $29.00 | $33.47 | 187,400 | — | — |
| 2001-05-18 | $28.92 | $33.38 | 475,100 | — | — |
| 2001-05-17 | $29.66 | $34.24 | 268,900 | — | — |
| 2001-05-16 | $30.47 | $35.17 | 309,100 | — | — |
| 2001-05-15 | $30.25 | $34.92 | 621,700 | — | — |
| 2001-05-14 | $30.50 | $35.20 | 1,150,500 | — | — |
| 2001-05-11 | $29.69 | $34.27 | 346,000 | — | — |
| 2001-05-10 | $28.06 | $32.39 | 353,200 | — | — |
| 2001-05-09 | $25.32 | $29.23 | 198,500 | — | — |
| 2001-05-08 | $25.31 | $29.21 | 62,900 | — | — |
| 2001-05-07 | $25.12 | $28.99 | 111,600 | — | — |
| 2001-05-04 | $25.46 | $29.39 | 124,300 | — | — |
| 2001-05-03 | $24.89 | $28.73 | 175,300 | — | — |
| 2001-05-02 | $24.40 | $28.16 | 262,800 | — | — |
| 2001-05-01 | $24.55 | $28.34 | 353,800 | — | — |
| 2001-04-30 | $25.68 | $29.64 | 105,400 | — | — |
| 2001-04-27 | $25.70 | $29.66 | 160,600 | — | — |
| 2001-04-26 | $25.70 | $29.66 | 93,700 | — | — |
| 2001-04-25 | $25.73 | $29.70 | 116,000 | — | — |
| 2001-04-24 | $25.69 | $29.65 | 217,200 | — | — |
| 2001-04-23 | $26.00 | $30.01 | 113,300 | — | — |
| 2001-04-20 | $25.00 | $28.86 | 79,200 | — | — |
| 2001-04-19 | $25.35 | $29.26 | 149,200 | — | — |
| 2001-04-18 | $26.00 | $30.01 | 395,200 | — | — |
| 2001-04-17 | $26.30 | $30.36 | 335,100 | — | — |
| 2001-04-16 | $25.00 | $28.86 | 263,500 | — | — |
| 2001-04-12 | $23.10 | $26.66 | 110,850 | — | — |
| 2001-04-11 | $23.33 | $26.93 | 139,350 | — | — |
| 2001-04-10 | $23.44 | $27.06 | 334,650 | — | — |
| 2001-04-09 | $23.33 | $26.93 | 152,850 | — | — |
| 2001-04-06 | $21.33 | $24.62 | 109,800 | — | — |
| 2001-04-05 | $22.20 | $25.62 | 113,550 | — | — |
| 2001-04-04 | $22.17 | $25.59 | 191,850 | — | — |
| 2001-04-03 | $21.83 | $25.19 | 101,700 | — | — |
| 2001-04-02 | $22.73 | $26.23 | 256,050 | — | — |
| 2001-03-30 | $22.65 | $26.15 | 150,900 | — | — |
| 2001-03-29 | $21.50 | $24.82 | 169,950 | — | — |
| 2001-03-28 | $21.17 | $24.43 | 106,800 | — | — |
| 2001-03-27 | $21.40 | $24.61 | 165,150 | — | — |
| 2001-03-26 | $21.15 | $24.33 | 124,650 | — | — |
| 2001-03-23 | $20.68 | $23.78 | 147,000 | — | — |
| 2001-03-22 | $20.55 | $23.64 | 199,500 | — | — |
| 2001-03-21 | $20.57 | $23.65 | 107,700 | — | — |
| 2001-03-20 | $20.79 | $23.91 | 95,850 | — | — |
| 2001-03-19 | $20.81 | $23.93 | 107,100 | — | — |
| 2001-03-16 | $20.98 | $24.13 | 180,600 | — | — |
| 2001-03-15 | $21.65 | $24.90 | 148,650 | — | — |
| 2001-03-14 | $21.27 | $24.46 | 101,100 | — | — |
| 2001-03-13 | $21.85 | $25.12 | 201,450 | — | — |
| 2001-03-12 | $22.44 | $25.80 | 51,750 | — | — |
| 2001-03-09 | $23.03 | $26.49 | 123,000 | — | — |
| 2001-03-08 | $23.33 | $26.83 | 174,600 | — | — |
| 2001-03-07 | $23.30 | $26.79 | 279,900 | — | — |
| 2001-03-06 | $23.39 | $26.89 | 127,050 | — | — |
| 2001-03-05 | $23.40 | $26.91 | 314,850 | — | — |
| 2001-03-02 | $23.47 | $26.99 | 252,300 | — | — |
| 2001-03-01 | $22.27 | $25.61 | 123,450 | — | — |
| 2001-02-28 | $22.07 | $25.38 | 374,550 | — | — |
| 2001-02-27 | $22.00 | $25.30 | 131,100 | — | — |
| 2001-02-26 | $22.29 | $25.64 | 208,800 | — | — |
| 2001-02-23 | $22.05 | $25.35 | 195,450 | — | — |
| 2001-02-22 | $20.89 | $24.02 | 96,900 | — | — |
| 2001-02-21 | $21.35 | $24.55 | 85,650 | — | — |
| 2001-02-20 | $20.77 | $23.88 | 48,900 | — | — |
| 2001-02-16 | $21.10 | $24.26 | 28,500 | — | — |
| 2001-02-15 | $21.37 | $24.57 | 395,700 | — | — |
| 2001-02-14 | $21.52 | $24.75 | 75,000 | — | — |
| 2001-02-13 | $21.49 | $24.72 | 231,450 | — | — |
| 2001-02-12 | $21.25 | $24.43 | 246,600 | — | — |
| 2001-02-09 | $22.70 | $26.10 | 198,600 | — | — |
| 2001-02-08 | $22.00 | $25.30 | 68,850 | — | — |
| 2001-02-07 | $21.50 | $24.72 | 89,850 | — | — |
| 2001-02-06 | $21.11 | $24.27 | 44,550 | — | — |
| 2001-02-05 | $20.87 | $24.00 | 33,300 | — | — |
| 2001-02-02 | $20.67 | $23.77 | 197,250 | — | — |
| 2001-02-01 | $20.46 | $23.53 | 73,050 | — | — |
| 2001-01-31 | $19.74 | $22.70 | 94,200 | — | — |
| 2001-01-30 | $19.79 | $22.76 | 210,000 | — | — |
| 2001-01-29 | $19.87 | $22.85 | 111,450 | — | — |
| 2001-01-26 | $20.71 | $23.81 | 113,700 | — | — |
| 2001-01-25 | $21.17 | $24.34 | 53,700 | — | — |
| 2001-01-24 | $21.75 | $25.01 | 52,800 | — | — |
| 2001-01-23 | $21.96 | $25.25 | 45,150 | — | — |
| 2001-01-22 | $21.29 | $24.48 | 53,250 | — | — |
| 2001-01-19 | $21.38 | $24.58 | 38,550 | — | — |
| 2001-01-18 | $21.58 | $24.82 | 161,700 | — | — |
| 2001-01-17 | $22.04 | $25.35 | 64,500 | — | — |
| 2001-01-16 | $22.29 | $25.63 | 118,200 | — | — |
| 2001-01-12 | $21.75 | $25.01 | 134,550 | — | — |
| 2001-01-11 | $21.17 | $24.34 | 209,400 | — | — |
| 2001-01-10 | $20.79 | $23.91 | 55,050 | — | — |
| 2001-01-09 | $20.29 | $23.33 | 48,150 | — | — |
| 2001-01-08 | $20.08 | $23.09 | 109,800 | — | — |
| 2001-01-05 | $19.96 | $22.95 | 110,400 | — | — |
| 2001-01-04 | $20.17 | $23.19 | 74,850 | — | — |
| 2001-01-03 | $19.88 | $22.86 | 88,200 | — | — |
| 2001-01-02 | $19.33 | $22.23 | 85,500 | — | — |