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
- 1992-03-31 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 | $29.67 | $29.67 | 46,650 | — | — |
| 2001-12-28 | $29.97 | $29.97 | 158,550 | — | — |
| 2001-12-27 | $30.00 | $30.00 | 108,900 | — | — |
| 2001-12-26 | $30.39 | $30.39 | 78,600 | — | — |
| 2001-12-24 | $31.06 | $31.06 | 71,850 | — | — |
| 2001-12-21 | $29.23 | $29.23 | 79,200 | — | — |
| 2001-12-20 | $27.94 | $27.94 | 47,850 | — | — |
| 2001-12-19 | $28.00 | $28.00 | 135,450 | — | — |
| 2001-12-18 | $28.33 | $28.33 | 68,700 | — | — |
| 2001-12-17 | $28.87 | $28.87 | 63,900 | — | — |
| 2001-12-14 | $28.19 | $28.19 | 90,300 | — | — |
| 2001-12-13 | $28.10 | $28.10 | 34,500 | — | — |
| 2001-12-12 | $27.99 | $27.99 | 63,900 | — | — |
| 2001-12-11 | $27.83 | $27.83 | 90,150 | — | — |
| 2001-12-10 | $28.00 | $28.00 | 54,300 | — | — |
| 2001-12-07 | $28.76 | $28.76 | 94,650 | — | — |
| 2001-12-06 | $28.85 | $28.85 | 16,950 | — | — |
| 2001-12-05 | $28.67 | $28.67 | 73,050 | — | — |
| 2001-12-04 | $28.83 | $28.83 | 25,050 | — | — |
| 2001-12-03 | $28.29 | $28.29 | 39,450 | — | — |
| 2001-11-30 | $28.83 | $28.83 | 37,650 | — | — |
| 2001-11-29 | $28.67 | $28.67 | 48,750 | — | — |
| 2001-11-28 | $28.67 | $28.67 | 62,550 | — | — |
| 2001-11-27 | $29.30 | $29.30 | 48,600 | — | — |
| 2001-11-26 | $30.20 | $30.20 | 70,950 | — | — |
| 2001-11-23 | $29.29 | $29.29 | 21,000 | — | — |
| 2001-11-21 | $28.74 | $28.74 | 40,050 | — | — |
| 2001-11-20 | $28.67 | $28.67 | 59,700 | — | — |
| 2001-11-19 | $28.60 | $28.60 | 43,350 | — | — |
| 2001-11-16 | $26.84 | $26.84 | 61,500 | — | — |
| 2001-11-15 | $27.87 | $27.87 | 47,700 | — | — |
| 2001-11-14 | $27.83 | $27.83 | 52,800 | — | — |
| 2001-11-13 | $28.40 | $28.40 | 53,250 | — | — |
| 2001-11-12 | $27.67 | $27.67 | 33,300 | — | — |
| 2001-11-09 | $27.61 | $27.61 | 39,900 | — | — |
| 2001-11-08 | $27.61 | $27.61 | 83,100 | — | — |
| 2001-11-07 | $27.18 | $27.18 | 32,700 | — | — |
| 2001-11-06 | $27.40 | $27.40 | 109,950 | — | — |
| 2001-11-05 | $27.33 | $27.33 | 141,300 | — | — |
| 2001-11-02 | $28.67 | $28.67 | 145,050 | — | — |
| 2001-11-01 | $29.21 | $29.21 | 39,300 | — | — |
| 2001-10-31 | $29.33 | $29.33 | 97,650 | — | — |
| 2001-10-30 | $28.28 | $28.28 | 264,600 | — | — |
| 2001-10-29 | $31.07 | $31.07 | 77,100 | — | — |
| 2001-10-26 | $31.33 | $31.33 | 90,150 | — | — |
| 2001-10-25 | $31.00 | $31.00 | 82,350 | — | — |
| 2001-10-24 | $30.83 | $30.83 | 468,150 | — | — |
| 2001-10-23 | $30.87 | $30.87 | 769,350 | — | — |
| 2001-10-22 | $30.81 | $30.81 | 515,250 | — | — |
| 2001-10-19 | $29.02 | $29.02 | 319,350 | — | — |
| 2001-10-18 | $29.42 | $29.42 | 388,350 | — | — |
| 2001-10-17 | $25.87 | $25.87 | 223,350 | — | — |
| 2001-10-16 | $25.49 | $25.49 | 33,300 | — | — |
| 2001-10-15 | $26.00 | $26.00 | 49,800 | — | — |
| 2001-10-12 | $26.22 | $26.22 | 14,700 | — | — |
| 2001-10-11 | $25.51 | $25.51 | 17,400 | — | — |
| 2001-10-10 | $25.51 | $25.51 | 74,400 | — | — |
| 2001-10-09 | $25.42 | $25.42 | 20,700 | — | — |
| 2001-10-08 | $25.47 | $25.47 | 6,450 | — | — |
| 2001-10-05 | $25.99 | $25.99 | 25,500 | — | — |
| 2001-10-04 | $25.90 | $25.90 | 29,550 | — | — |
| 2001-10-03 | $25.88 | $25.88 | 92,100 | — | — |
| 2001-10-02 | $25.38 | $25.38 | 43,800 | — | — |
| 2001-10-01 | $25.13 | $25.13 | 62,400 | — | — |
| 2001-09-28 | $26.67 | $26.67 | 208,050 | — | — |
| 2001-09-27 | $25.27 | $25.27 | 15,900 | — | — |
| 2001-09-26 | $24.99 | $24.99 | 21,750 | — | — |
| 2001-09-25 | $24.75 | $24.75 | 37,050 | — | — |
| 2001-09-24 | $25.07 | $25.07 | 20,250 | — | — |
| 2001-09-21 | $24.17 | $24.17 | 95,700 | — | — |
| 2001-09-20 | $24.99 | $24.99 | 97,350 | — | — |
| 2001-09-19 | $24.59 | $24.59 | 109,650 | — | — |
| 2001-09-18 | $25.27 | $25.27 | 167,550 | — | — |
| 2001-09-17 | $24.61 | $24.61 | 29,700 | — | — |
| 2001-09-10 | $23.67 | $23.67 | 36,000 | — | — |
| 2001-09-07 | $23.60 | $23.60 | 22,950 | — | — |
| 2001-09-06 | $23.67 | $23.67 | 71,400 | — | — |
| 2001-09-05 | $23.74 | $23.74 | 24,750 | — | — |
| 2001-09-04 | $23.80 | $23.80 | 59,250 | — | — |
| 2001-08-31 | $23.57 | $23.57 | 37,500 | — | — |
| 2001-08-30 | $23.67 | $23.67 | 79,050 | — | — |
| 2001-08-29 | $24.35 | $24.35 | 19,650 | — | — |
| 2001-08-28 | $24.85 | $24.85 | 12,600 | — | — |
| 2001-08-27 | $24.92 | $24.92 | 37,800 | — | — |
| 2001-08-24 | $24.90 | $24.90 | 21,900 | — | — |
| 2001-08-23 | $25.01 | $25.01 | 57,750 | — | — |
| 2001-08-22 | $24.83 | $24.83 | 33,450 | — | — |
| 2001-08-21 | $24.53 | $24.53 | 42,900 | — | — |
| 2001-08-20 | $25.34 | $25.34 | 19,350 | — | — |
| 2001-08-17 | $25.27 | $25.27 | 125,700 | — | — |
| 2001-08-16 | $25.33 | $25.33 | 50,550 | — | — |
| 2001-08-15 | $25.68 | $25.68 | 50,100 | — | — |
| 2001-08-14 | $26.35 | $26.35 | 12,600 | — | — |
| 2001-08-13 | $26.20 | $26.20 | 113,250 | — | — |
| 2001-08-10 | $26.51 | $26.51 | 16,650 | — | — |
| 2001-08-09 | $25.97 | $25.97 | 43,050 | — | — |
| 2001-08-08 | $26.80 | $26.80 | 5,100 | — | — |
| 2001-08-07 | $26.67 | $26.67 | 45,900 | — | — |
| 2001-08-06 | $26.27 | $26.27 | 112,200 | — | — |
| 2001-08-03 | $26.07 | $26.07 | 8,850 | — | — |
| 2001-08-02 | $26.73 | $26.73 | 36,600 | — | — |
| 2001-08-01 | $26.63 | $26.63 | 31,650 | — | — |
| 2001-07-31 | $26.67 | $26.67 | 78,600 | — | — |
| 2001-07-30 | $26.00 | $26.00 | 102,600 | — | — |
| 2001-07-27 | $25.95 | $25.95 | 26,250 | — | — |
| 2001-07-26 | $25.28 | $25.28 | 78,450 | — | — |
| 2001-07-25 | $25.40 | $25.40 | 55,650 | — | — |
| 2001-07-24 | $25.67 | $25.67 | 16,950 | — | — |
| 2001-07-23 | $25.98 | $25.98 | 10,200 | — | — |
| 2001-07-20 | $26.27 | $26.27 | 48,000 | — | — |
| 2001-07-19 | $26.13 | $26.13 | 72,150 | — | — |
| 2001-07-18 | $25.45 | $25.45 | 52,350 | — | — |
| 2001-07-17 | $25.37 | $25.37 | 55,950 | — | — |
| 2001-07-16 | $25.67 | $25.67 | 61,350 | — | — |
| 2001-07-13 | $25.87 | $25.87 | 88,800 | — | — |
| 2001-07-12 | $25.83 | $25.83 | 13,200 | — | — |
| 2001-07-11 | $25.50 | $25.50 | 109,050 | — | — |
| 2001-07-10 | $25.89 | $25.89 | 31,050 | — | — |
| 2001-07-09 | $25.67 | $25.67 | 37,800 | — | — |
| 2001-07-06 | $25.33 | $25.33 | 53,100 | — | — |
| 2001-07-05 | $26.15 | $26.15 | 28,050 | — | — |
| 2001-07-03 | $26.35 | $26.35 | 62,400 | — | — |
| 2001-07-02 | $27.61 | $27.61 | 120,150 | — | — |
| 2001-06-29 | $27.52 | $27.52 | 150,900 | — | — |
| 2001-06-28 | $26.08 | $26.08 | 247,650 | — | — |
| 2001-06-27 | $28.03 | $28.03 | 161,700 | — | — |
| 2001-06-26 | $28.07 | $28.07 | 69,450 | — | — |
| 2001-06-25 | $26.83 | $26.83 | 39,750 | — | — |
| 2001-06-22 | $26.96 | $26.96 | 117,300 | — | — |
| 2001-06-21 | $26.89 | $26.89 | 96,750 | — | — |
| 2001-06-20 | $25.33 | $25.33 | 12,750 | — | — |
| 2001-06-19 | $25.33 | $25.33 | 106,350 | — | — |
| 2001-06-18 | $25.47 | $25.47 | 95,850 | — | — |
| 2001-06-15 | $25.60 | $25.60 | 73,050 | — | — |
| 2001-06-14 | $25.79 | $25.79 | 71,100 | — | — |
| 2001-06-13 | $25.67 | $25.67 | 28,500 | — | — |
| 2001-06-12 | $26.00 | $26.00 | 23,250 | — | — |
| 2001-06-11 | $26.17 | $26.17 | 9,450 | — | — |
| 2001-06-08 | $25.74 | $25.74 | 21,750 | — | — |
| 2001-06-07 | $25.67 | $25.67 | 23,250 | — | — |
| 2001-06-06 | $25.77 | $25.77 | 39,900 | — | — |
| 2001-06-05 | $26.33 | $26.33 | 48,900 | — | — |
| 2001-06-04 | $24.67 | $24.67 | 70,800 | — | — |
| 2001-06-01 | $24.73 | $24.73 | 30,450 | — | — |
| 2001-05-31 | $24.73 | $24.73 | 54,450 | — | — |
| 2001-05-30 | $24.73 | $24.73 | 49,800 | — | — |
| 2001-05-29 | $24.51 | $24.51 | 43,800 | — | — |
| 2001-05-25 | $25.00 | $25.00 | 18,750 | — | — |
| 2001-05-24 | $25.06 | $25.06 | 54,150 | — | — |
| 2001-05-23 | $25.42 | $25.42 | 19,350 | — | — |
| 2001-05-22 | $25.31 | $25.31 | 32,700 | — | — |
| 2001-05-21 | $24.39 | $24.39 | 83,400 | — | — |
| 2001-05-18 | $24.38 | $24.38 | 23,550 | — | — |
| 2001-05-17 | $23.49 | $23.49 | 151,800 | — | — |
| 2001-05-16 | $23.11 | $23.11 | 48,000 | — | — |
| 2001-05-15 | $23.11 | $23.11 | 35,550 | — | — |
| 2001-05-14 | $23.11 | $23.11 | 79,500 | — | — |
| 2001-05-11 | $22.77 | $22.77 | 88,650 | — | — |
| 2001-05-10 | $22.53 | $22.53 | 91,500 | — | — |
| 2001-05-09 | $22.83 | $22.83 | 31,050 | — | — |
| 2001-05-08 | $22.80 | $22.80 | 55,200 | — | — |
| 2001-05-07 | $22.27 | $22.27 | 270,450 | — | — |
| 2001-05-04 | $23.30 | $23.30 | 132,000 | — | — |
| 2001-05-03 | $24.05 | $24.05 | 96,600 | — | — |
| 2001-05-02 | $25.07 | $25.07 | 68,550 | — | — |
| 2001-05-01 | $25.27 | $25.27 | 54,000 | — | — |
| 2001-04-30 | $25.63 | $25.63 | 80,100 | — | — |
| 2001-04-27 | $25.80 | $25.80 | 109,950 | — | — |
| 2001-04-26 | $25.33 | $25.33 | 49,650 | — | — |
| 2001-04-25 | $25.10 | $25.10 | 96,750 | — | — |
| 2001-04-24 | $24.47 | $24.47 | 109,350 | — | — |
| 2001-04-23 | $24.01 | $24.01 | 27,000 | — | — |
| 2001-04-20 | $23.83 | $23.83 | 124,650 | — | — |
| 2001-04-19 | $25.23 | $25.23 | 69,600 | — | — |
| 2001-04-18 | $25.20 | $25.20 | 302,250 | — | — |
| 2001-04-17 | $24.00 | $24.00 | 59,850 | — | — |
| 2001-04-16 | $23.50 | $23.50 | 50,850 | — | — |
| 2001-04-12 | $22.50 | $22.50 | 43,500 | — | — |
| 2001-04-11 | $22.73 | $22.73 | 19,950 | — | — |
| 2001-04-10 | $22.67 | $22.67 | 24,300 | — | — |
| 2001-04-09 | $22.00 | $22.00 | 20,100 | — | — |
| 2001-04-06 | $23.25 | $23.25 | 15,150 | — | — |
| 2001-04-05 | $22.67 | $22.67 | 55,950 | — | — |
| 2001-04-04 | $21.71 | $21.71 | 27,300 | — | — |
| 2001-04-03 | $23.42 | $23.42 | 59,550 | — | — |
| 2001-04-02 | $23.71 | $23.71 | 77,400 | — | — |
| 2001-03-30 | $23.33 | $23.33 | 167,250 | — | — |
| 2001-03-29 | $22.38 | $22.38 | 107,400 | — | — |
| 2001-03-28 | $21.98 | $21.98 | 20,100 | — | — |
| 2001-03-27 | $21.75 | $21.75 | 48,900 | — | — |
| 2001-03-26 | $21.75 | $21.75 | 46,950 | — | — |
| 2001-03-23 | $23.04 | $23.04 | 132,150 | — | — |
| 2001-03-22 | $23.33 | $23.33 | 210,900 | — | — |
| 2001-03-21 | $23.25 | $23.25 | 41,550 | — | — |
| 2001-03-20 | $23.00 | $23.00 | 65,700 | — | — |
| 2001-03-19 | $22.75 | $22.75 | 459,600 | — | — |
| 2001-03-16 | $23.58 | $23.58 | 298,350 | — | — |
| 2001-03-15 | $23.08 | $23.08 | 103,050 | — | — |
| 2001-03-14 | $23.08 | $23.08 | 101,100 | — | — |
| 2001-03-13 | $22.50 | $22.50 | 125,700 | — | — |
| 2001-03-12 | $21.42 | $21.42 | 48,600 | — | — |
| 2001-03-09 | $20.33 | $20.33 | 140,550 | — | — |
| 2001-03-08 | $19.83 | $19.83 | 21,750 | — | — |
| 2001-03-07 | $20.67 | $20.67 | 22,650 | — | — |
| 2001-03-06 | $20.67 | $20.67 | 8,850 | — | — |
| 2001-03-05 | $20.29 | $20.29 | 99,300 | — | — |
| 2001-03-02 | $20.33 | $20.33 | 18,750 | — | — |
| 2001-03-01 | $20.42 | $20.42 | 56,550 | — | — |
| 2001-02-28 | $20.08 | $20.08 | 99,600 | — | — |
| 2001-02-27 | $19.28 | $19.28 | 28,500 | — | — |
| 2001-02-26 | $18.92 | $18.92 | 19,200 | — | — |
| 2001-02-23 | $19.67 | $19.67 | 23,100 | — | — |
| 2001-02-22 | $19.42 | $19.42 | 36,450 | — | — |
| 2001-02-21 | $19.25 | $19.25 | 57,300 | — | — |
| 2001-02-20 | $19.50 | $19.50 | 17,400 | — | — |
| 2001-02-16 | $19.54 | $19.54 | 27,150 | — | — |
| 2001-02-15 | $19.00 | $19.00 | 27,600 | — | — |
| 2001-02-14 | $18.54 | $18.54 | 73,200 | — | — |
| 2001-02-13 | $19.00 | $19.00 | 49,050 | — | — |
| 2001-02-12 | $19.08 | $19.08 | 119,250 | — | — |
| 2001-02-09 | $19.33 | $19.33 | 14,400 | — | — |
| 2001-02-08 | $19.33 | $19.33 | 61,500 | — | — |
| 2001-02-07 | $20.00 | $20.00 | 20,250 | — | — |
| 2001-02-06 | $20.00 | $20.00 | 11,100 | — | — |
| 2001-02-05 | $20.17 | $20.17 | 11,100 | — | — |
| 2001-02-02 | $19.79 | $19.79 | 46,200 | — | — |
| 2001-02-01 | $20.13 | $20.13 | 25,200 | — | — |
| 2001-01-31 | $18.75 | $18.75 | 130,050 | — | — |
| 2001-01-30 | $17.75 | $17.75 | 43,350 | — | — |
| 2001-01-29 | $17.54 | $17.54 | 165,300 | — | — |
| 2001-01-26 | $17.29 | $17.29 | 2,700 | — | — |
| 2001-01-25 | $17.33 | $17.33 | 3,900 | — | — |
| 2001-01-24 | $17.50 | $17.50 | 30,750 | — | — |
| 2001-01-23 | $17.50 | $17.50 | 32,250 | — | — |
| 2001-01-22 | $17.33 | $17.33 | 8,850 | — | — |
| 2001-01-19 | $17.46 | $17.46 | 9,750 | — | — |
| 2001-01-18 | $17.67 | $17.67 | 13,350 | — | — |
| 2001-01-17 | $18.25 | $18.25 | 31,800 | — | — |
| 2001-01-16 | $19.58 | $19.58 | 84,000 | — | — |
| 2001-01-12 | $19.33 | $19.33 | 8,250 | — | — |
| 2001-01-11 | $19.50 | $19.50 | 14,400 | — | — |
| 2001-01-10 | $19.17 | $19.17 | 11,700 | — | — |
| 2001-01-09 | $19.00 | $19.00 | 16,500 | — | — |
| 2001-01-08 | $18.92 | $18.92 | 8,700 | — | — |
| 2001-01-05 | $19.50 | $19.50 | 7,500 | — | — |
| 2001-01-04 | $19.83 | $19.83 | 42,450 | — | — |
| 2001-01-03 | $19.04 | $19.04 | 18,900 | — | — |
| 2001-01-02 | $19.00 | $19.00 | 60,600 | — | — |