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
- 2001-05-16 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 | $29.75 | $29.75 | 75,774 | — | — |
| 2001-12-28 | $30.36 | $30.36 | 173,827 | — | — |
| 2001-12-27 | $29.62 | $29.62 | 155,791 | — | — |
| 2001-12-26 | $30.16 | $30.16 | 181,700 | — | — |
| 2001-12-24 | $28.53 | $28.53 | 219,336 | — | — |
| 2001-12-21 | $25.97 | $25.97 | 176,228 | — | — |
| 2001-12-20 | $24.80 | $24.80 | 113,744 | — | — |
| 2001-12-19 | $23.46 | $23.46 | 58,128 | — | — |
| 2001-12-18 | $23.73 | $23.73 | 289,358 | — | — |
| 2001-12-17 | $24.02 | $24.02 | 52,433 | — | — |
| 2001-12-14 | $23.23 | $23.23 | 51,651 | — | — |
| 2001-12-13 | $22.30 | $22.30 | 21,442 | — | — |
| 2001-12-12 | $21.60 | $21.60 | 36,798 | — | — |
| 2001-12-11 | $22.28 | $22.28 | 84,038 | — | — |
| 2001-12-10 | $22.82 | $22.82 | 31,549 | — | — |
| 2001-12-07 | $23.10 | $23.10 | 69,408 | — | — |
| 2001-12-06 | $22.92 | $22.92 | 50,869 | — | — |
| 2001-12-05 | $23.28 | $23.28 | 148,588 | — | — |
| 2001-12-04 | $23.01 | $23.01 | 72,367 | — | — |
| 2001-12-03 | $21.22 | $21.22 | 19,153 | — | — |
| 2001-11-30 | $21.31 | $21.31 | 19,432 | — | — |
| 2001-11-29 | $21.42 | $21.42 | 18,427 | — | — |
| 2001-11-28 | $21.22 | $21.22 | 20,102 | — | — |
| 2001-11-27 | $21.13 | $21.13 | 19,097 | — | — |
| 2001-11-26 | $21.04 | $21.04 | 11,279 | — | — |
| 2001-11-23 | $21.08 | $21.08 | 11,168 | — | — |
| 2001-11-21 | $21.04 | $21.04 | 27,138 | — | — |
| 2001-11-20 | $20.79 | $20.79 | 50,814 | — | — |
| 2001-11-19 | $20.59 | $20.59 | 37,133 | — | — |
| 2001-11-16 | $20.22 | $20.22 | 23,508 | — | — |
| 2001-11-15 | $19.61 | $19.61 | 11,894 | — | — |
| 2001-11-14 | $19.32 | $19.32 | 25,630 | — | — |
| 2001-11-13 | $18.89 | $18.89 | 5,584 | — | — |
| 2001-11-12 | $18.84 | $18.84 | 34,955 | — | — |
| 2001-11-09 | $18.79 | $18.79 | 33,280 | — | — |
| 2001-11-08 | $19.25 | $19.25 | 13,681 | — | — |
| 2001-11-07 | $19.38 | $19.38 | 13,234 | — | — |
| 2001-11-06 | $19.18 | $19.18 | 16,473 | — | — |
| 2001-11-05 | $19.18 | $19.18 | 25,686 | — | — |
| 2001-11-02 | $18.98 | $18.98 | 16,808 | — | — |
| 2001-11-01 | $18.18 | $18.18 | 47,575 | — | — |
| 2001-10-31 | $17.82 | $17.82 | 43,610 | — | — |
| 2001-10-30 | $17.48 | $17.48 | 10,609 | — | — |
| 2001-10-29 | $17.01 | $17.01 | 7,706 | — | — |
| 2001-10-26 | $16.74 | $16.74 | 25,128 | — | — |
| 2001-10-25 | $16.57 | $16.57 | 18,036 | — | — |
| 2001-10-24 | $16.76 | $16.76 | 11,168 | — | — |
| 2001-10-23 | $16.71 | $16.71 | 26,747 | — | — |
| 2001-10-22 | $16.30 | $16.30 | 18,259 | — | — |
| 2001-10-19 | $16.14 | $16.14 | 11,670 | — | — |
| 2001-10-18 | $15.24 | $15.24 | 16,249 | — | — |
| 2001-10-17 | $15.49 | $15.49 | 72,870 | — | — |
| 2001-10-16 | $15.76 | $15.76 | 43,164 | — | — |
| 2001-10-15 | $16.21 | $16.21 | 35,290 | — | — |
| 2001-10-12 | $16.66 | $16.66 | 127,816 | — | — |
| 2001-10-11 | $16.66 | $16.66 | 62,875 | — | — |
| 2001-10-10 | $16.48 | $16.48 | 27,082 | — | — |
| 2001-10-09 | $16.51 | $16.51 | 25,463 | — | — |
| 2001-10-08 | $16.83 | $16.83 | 13,178 | — | — |
| 2001-10-05 | $17.01 | $17.01 | 29,874 | — | — |
| 2001-10-04 | $17.12 | $17.12 | 41,991 | — | — |
| 2001-10-03 | $17.51 | $17.51 | 23,285 | — | — |
| 2001-10-02 | $17.55 | $17.55 | 23,062 | — | — |
| 2001-10-01 | $17.46 | $17.46 | 14,518 | — | — |
| 2001-09-28 | $17.34 | $17.34 | 22,838 | — | — |
| 2001-09-27 | $17.37 | $17.37 | 26,747 | — | — |
| 2001-09-26 | $17.37 | $17.37 | 9,884 | — | — |
| 2001-09-25 | $17.57 | $17.57 | 15,356 | — | — |
| 2001-09-24 | $17.55 | $17.55 | 35,681 | — | — |
| 2001-09-21 | $17.55 | $17.55 | 84,373 | — | — |
| 2001-09-20 | $18.16 | $18.16 | 20,605 | — | — |
| 2001-09-19 | $19.32 | $19.32 | 14,183 | — | — |
| 2001-09-18 | $19.59 | $19.59 | 15,914 | — | — |
| 2001-09-17 | $19.52 | $19.52 | 23,062 | — | — |
| 2001-09-10 | $19.77 | $19.77 | 12,675 | — | — |
| 2001-09-07 | $19.43 | $19.43 | 46,235 | — | — |
| 2001-09-06 | $19.57 | $19.57 | 46,346 | — | — |
| 2001-09-05 | $19.79 | $19.79 | 46,961 | — | — |
| 2001-09-04 | $19.91 | $19.91 | 88,114 | — | — |
| 2001-08-31 | $20.04 | $20.04 | 48,524 | — | — |
| 2001-08-30 | $20.06 | $20.06 | 30,656 | — | — |
| 2001-08-29 | $20.85 | $20.85 | 13,010 | — | — |
| 2001-08-28 | $21.10 | $21.10 | 6,812 | — | — |
| 2001-08-27 | $20.94 | $20.94 | 20,828 | — | — |
| 2001-08-24 | $21.31 | $21.31 | 6,310 | — | — |
| 2001-08-23 | $21.65 | $21.65 | 18,427 | — | — |
| 2001-08-22 | $21.45 | $21.45 | 17,924 | — | — |
| 2001-08-21 | $21.69 | $21.69 | 27,305 | — | — |
| 2001-08-20 | $21.76 | $21.76 | 28,310 | — | — |
| 2001-08-17 | $21.33 | $21.33 | 17,924 | — | — |
| 2001-08-16 | $21.40 | $21.40 | 16,082 | — | — |
| 2001-08-15 | $21.49 | $21.49 | 11,503 | — | — |
| 2001-08-14 | $21.49 | $21.49 | 22,056 | — | — |
| 2001-08-13 | $21.19 | $21.19 | 6,254 | — | — |
| 2001-08-10 | $21.22 | $21.22 | 8,488 | — | — |
| 2001-08-09 | $20.95 | $20.95 | 23,620 | — | — |
| 2001-08-08 | $21.11 | $21.11 | 18,539 | — | — |
| 2001-08-07 | $21.08 | $21.08 | 27,194 | — | — |
| 2001-08-06 | $20.70 | $20.70 | 6,421 | — | — |
| 2001-08-03 | $20.90 | $20.90 | 17,366 | — | — |
| 2001-08-02 | $21.15 | $21.15 | 13,401 | — | — |
| 2001-08-01 | $21.22 | $21.22 | 9,102 | — | — |
| 2001-07-31 | $21.45 | $21.45 | 30,265 | — | — |
| 2001-07-30 | $21.22 | $21.22 | 34,844 | — | — |
| 2001-07-27 | $21.47 | $21.47 | 19,041 | — | — |
| 2001-07-26 | $20.61 | $20.61 | 38,752 | — | — |
| 2001-07-25 | $20.77 | $20.77 | 27,975 | — | — |
| 2001-07-24 | $20.31 | $20.31 | 8,711 | — | — |
| 2001-07-23 | $20.70 | $20.70 | 20,828 | — | — |
| 2001-07-20 | $20.58 | $20.58 | 21,163 | — | — |
| 2001-07-19 | $20.42 | $20.42 | 33,727 | — | — |
| 2001-07-18 | $20.20 | $20.20 | 22,559 | — | — |
| 2001-07-17 | $19.66 | $19.66 | 62,875 | — | — |
| 2001-07-16 | $19.63 | $19.63 | 37,635 | — | — |
| 2001-07-13 | $20.56 | $20.56 | 32,833 | — | — |
| 2001-07-12 | $19.70 | $19.70 | 37,468 | — | — |
| 2001-07-11 | $19.74 | $19.74 | 15,747 | — | — |
| 2001-07-10 | $19.97 | $19.97 | 29,595 | — | — |
| 2001-07-09 | $20.68 | $20.68 | 121,003 | — | — |
| 2001-07-06 | $20.59 | $20.59 | 31,102 | — | — |
| 2001-07-05 | $20.59 | $20.59 | 42,493 | — | — |
| 2001-07-03 | $22.39 | $22.39 | 55,001 | — | — |
| 2001-07-02 | $19.86 | $19.86 | 43,275 | — | — |
| 2001-06-29 | $19.70 | $19.70 | 133,288 | — | — |
| 2001-06-28 | $20.51 | $20.51 | 20,325 | — | — |
| 2001-06-27 | $19.97 | $19.97 | 13,513 | — | — |
| 2001-06-26 | $19.52 | $19.52 | 125,526 | — | — |
| 2001-06-25 | $19.25 | $19.25 | 42,438 | — | — |
| 2001-06-22 | $19.74 | $19.74 | 30,656 | — | — |
| 2001-06-21 | $19.84 | $19.84 | 157,131 | — | — |
| 2001-06-20 | $19.72 | $19.72 | 147,583 | — | — |
| 2001-06-19 | $19.70 | $19.70 | 70,245 | — | — |
| 2001-06-18 | $20.56 | $20.56 | 48,357 | — | — |
| 2001-06-15 | $20.06 | $20.06 | 136,024 | — | — |
| 2001-06-14 | $20.17 | $20.17 | 31,772 | — | — |
| 2001-06-13 | $20.33 | $20.33 | 53,215 | — | — |
| 2001-06-12 | $20.59 | $20.59 | 19,655 | — | — |
| 2001-06-11 | $20.76 | $20.76 | 30,935 | — | — |
| 2001-06-08 | $21.15 | $21.15 | 14,295 | — | — |
| 2001-06-07 | $21.94 | $21.94 | 105,592 | — | — |
| 2001-06-06 | $22.74 | $22.74 | 29,874 | — | — |
| 2001-06-05 | $22.74 | $22.74 | 45,230 | — | — |
| 2001-06-04 | $22.91 | $22.91 | 33,559 | — | — |
| 2001-06-01 | $24.09 | $24.09 | 61,311 | — | — |
| 2001-05-31 | $20.86 | $20.86 | 9,604 | — | — |
| 2001-05-30 | $24.36 | $24.36 | 168 | — | — |
| 2001-05-29 | $25.07 | $25.07 | 670 | — | — |
| 2001-05-25 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-24 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-23 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-22 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-21 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-18 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-17 | $23.73 | $23.73 | 0 | — | — |
| 2001-05-16 | $23.73 | $23.73 | 56 | — | — |