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
- 1991-10-24 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 | $24.60 | $29.55 | 37,000 | — | — |
| 2001-12-28 | $25.30 | $30.40 | 13,900 | — | — |
| 2001-12-27 | $25.00 | $30.03 | 15,500 | — | — |
| 2001-12-26 | $24.85 | $29.85 | 23,900 | — | — |
| 2001-12-24 | $24.81 | $29.81 | 15,100 | — | — |
| 2001-12-21 | $25.00 | $30.03 | 61,700 | — | — |
| 2001-12-20 | $24.20 | $29.07 | 33,500 | — | — |
| 2001-12-19 | $24.85 | $29.85 | 19,000 | — | — |
| 2001-12-18 | $25.25 | $30.34 | 26,800 | — | — |
| 2001-12-17 | $24.92 | $29.94 | 32,600 | — | — |
| 2001-12-14 | $24.95 | $29.97 | 28,300 | — | — |
| 2001-12-13 | $24.30 | $29.19 | 21,600 | — | — |
| 2001-12-12 | $24.24 | $29.12 | 30,900 | — | — |
| 2001-12-11 | $24.20 | $29.07 | 33,400 | — | — |
| 2001-12-10 | $23.35 | $28.05 | 26,400 | — | — |
| 2001-12-07 | $23.80 | $28.59 | 29,400 | — | — |
| 2001-12-06 | $23.03 | $27.67 | 90,500 | — | — |
| 2001-12-05 | $22.20 | $26.67 | 30,800 | — | — |
| 2001-12-04 | $22.00 | $26.43 | 23,800 | — | — |
| 2001-12-03 | $22.51 | $27.04 | 17,900 | — | — |
| 2001-11-30 | $23.41 | $28.12 | 36,200 | — | — |
| 2001-11-29 | $22.50 | $27.03 | 31,100 | — | — |
| 2001-11-28 | $21.42 | $25.73 | 18,300 | — | — |
| 2001-11-27 | $22.00 | $26.43 | 29,600 | — | — |
| 2001-11-26 | $21.64 | $26.00 | 25,900 | — | — |
| 2001-11-23 | $21.20 | $25.47 | 14,300 | — | — |
| 2001-11-21 | $20.74 | $24.92 | 21,800 | — | — |
| 2001-11-20 | $20.71 | $24.88 | 26,400 | — | — |
| 2001-11-19 | $21.00 | $25.23 | 25,000 | — | — |
| 2001-11-16 | $21.00 | $25.23 | 24,500 | — | — |
| 2001-11-15 | $21.00 | $25.23 | 24,500 | — | — |
| 2001-11-14 | $21.00 | $25.23 | 20,900 | — | — |
| 2001-11-13 | $21.00 | $25.23 | 24,800 | — | — |
| 2001-11-12 | $20.90 | $25.11 | 27,400 | — | — |
| 2001-11-09 | $21.50 | $25.83 | 28,100 | — | — |
| 2001-11-08 | $21.45 | $25.77 | 40,100 | — | — |
| 2001-11-07 | $21.20 | $25.47 | 30,300 | — | — |
| 2001-11-06 | $20.90 | $25.11 | 27,400 | — | — |
| 2001-11-05 | $21.20 | $25.47 | 22,400 | — | — |
| 2001-11-02 | $20.90 | $25.11 | 30,200 | — | — |
| 2001-11-01 | $21.30 | $25.59 | 42,900 | — | — |
| 2001-10-31 | $20.80 | $24.99 | 26,000 | — | — |
| 2001-10-30 | $19.79 | $23.78 | 17,600 | — | — |
| 2001-10-29 | $20.51 | $24.64 | 18,400 | — | — |
| 2001-10-26 | $21.74 | $26.12 | 16,700 | — | — |
| 2001-10-25 | $21.25 | $25.53 | 23,100 | — | — |
| 2001-10-24 | $20.86 | $25.06 | 17,600 | — | — |
| 2001-10-23 | $21.18 | $25.45 | 22,800 | — | — |
| 2001-10-22 | $21.00 | $25.23 | 28,700 | — | — |
| 2001-10-19 | $20.39 | $24.50 | 34,300 | — | — |
| 2001-10-18 | $20.25 | $24.33 | 44,200 | — | — |
| 2001-10-17 | $20.95 | $25.17 | 23,800 | — | — |
| 2001-10-16 | $21.00 | $25.23 | 23,000 | — | — |
| 2001-10-15 | $20.87 | $25.07 | 44,200 | — | — |
| 2001-10-12 | $21.60 | $25.95 | 27,600 | — | — |
| 2001-10-11 | $21.59 | $25.94 | 45,900 | — | — |
| 2001-10-10 | $19.99 | $24.02 | 37,400 | — | — |
| 2001-10-09 | $19.25 | $23.13 | 30,000 | — | — |
| 2001-10-08 | $18.69 | $22.45 | 34,400 | — | — |
| 2001-10-05 | $19.13 | $22.98 | 32,100 | — | — |
| 2001-10-04 | $19.67 | $23.63 | 37,000 | — | — |
| 2001-10-03 | $19.54 | $23.48 | 11,300 | — | — |
| 2001-10-02 | $19.44 | $23.36 | 13,900 | — | — |
| 2001-10-01 | $20.00 | $24.03 | 25,400 | — | — |
| 2001-09-28 | $20.10 | $24.15 | 32,300 | — | — |
| 2001-09-27 | $19.92 | $23.93 | 25,700 | — | — |
| 2001-09-26 | $20.12 | $24.17 | 32,300 | — | — |
| 2001-09-25 | $20.85 | $25.05 | 26,800 | — | — |
| 2001-09-24 | $20.49 | $24.62 | 37,700 | — | — |
| 2001-09-21 | $20.80 | $24.99 | 40,600 | — | — |
| 2001-09-20 | $22.12 | $26.57 | 11,100 | — | — |
| 2001-09-19 | $23.00 | $27.63 | 16,600 | — | — |
| 2001-09-18 | $24.10 | $28.95 | 25,200 | — | — |
| 2001-09-17 | $25.05 | $30.09 | 27,600 | — | — |
| 2001-09-10 | $27.10 | $32.56 | 27,000 | — | — |
| 2001-09-07 | $27.10 | $32.56 | 16,700 | — | — |
| 2001-09-06 | $28.15 | $33.82 | 17,900 | — | — |
| 2001-09-05 | $28.44 | $34.17 | 20,300 | — | — |
| 2001-09-04 | $28.50 | $34.24 | 12,500 | — | — |
| 2001-08-31 | $28.13 | $33.80 | 7,100 | — | — |
| 2001-08-30 | $27.95 | $33.58 | 24,500 | — | — |
| 2001-08-29 | $28.20 | $33.88 | 19,800 | — | — |
| 2001-08-28 | $27.96 | $33.59 | 22,900 | — | — |
| 2001-08-27 | $28.23 | $33.92 | 70,800 | — | — |
| 2001-08-24 | $28.25 | $33.94 | 39,400 | — | — |
| 2001-08-23 | $28.08 | $33.74 | 14,800 | — | — |
| 2001-08-22 | $28.25 | $33.94 | 17,200 | — | — |
| 2001-08-21 | $28.37 | $34.08 | 36,900 | — | — |
| 2001-08-20 | $28.59 | $34.35 | 17,600 | — | — |
| 2001-08-17 | $28.45 | $34.18 | 114,600 | — | — |
| 2001-08-16 | $27.75 | $33.34 | 20,300 | — | — |
| 2001-08-15 | $27.61 | $33.17 | 23,400 | — | — |
| 2001-08-14 | $27.59 | $33.15 | 25,700 | — | — |
| 2001-08-13 | $27.51 | $33.05 | 144,400 | — | — |
| 2001-08-10 | $27.28 | $32.77 | 25,000 | — | — |
| 2001-08-09 | $27.28 | $32.77 | 19,600 | — | — |
| 2001-08-08 | $27.11 | $32.57 | 50,100 | — | — |
| 2001-08-07 | $27.15 | $32.62 | 6,600 | — | — |
| 2001-08-06 | $27.30 | $32.80 | 8,500 | — | — |
| 2001-08-03 | $27.50 | $33.04 | 6,200 | — | — |
| 2001-08-02 | $27.90 | $33.52 | 40,200 | — | — |
| 2001-08-01 | $27.40 | $32.92 | 22,500 | — | — |
| 2001-07-31 | $27.25 | $32.74 | 13,000 | — | — |
| 2001-07-30 | $27.45 | $32.98 | 8,100 | — | — |
| 2001-07-27 | $27.40 | $32.92 | 16,700 | — | — |
| 2001-07-26 | $27.50 | $33.04 | 18,100 | — | — |
| 2001-07-25 | $26.83 | $32.23 | 13,300 | — | — |
| 2001-07-24 | $27.00 | $32.44 | 4,200 | — | — |
| 2001-07-23 | $27.24 | $32.73 | 26,900 | — | — |
| 2001-07-20 | $27.37 | $32.88 | 10,400 | — | — |
| 2001-07-19 | $27.46 | $32.99 | 15,900 | — | — |
| 2001-07-18 | $27.25 | $32.74 | 7,500 | — | — |
| 2001-07-17 | $27.50 | $33.04 | 32,900 | — | — |
| 2001-07-16 | $27.35 | $32.86 | 35,100 | — | — |
| 2001-07-13 | $27.50 | $33.04 | 18,800 | — | — |
| 2001-07-12 | $27.99 | $33.63 | 4,700 | — | — |
| 2001-07-11 | $27.90 | $33.52 | 19,300 | — | — |
| 2001-07-10 | $27.95 | $33.58 | 9,200 | — | — |
| 2001-07-09 | $28.52 | $34.26 | 18,800 | — | — |
| 2001-07-06 | $28.70 | $34.48 | 22,600 | — | — |
| 2001-07-05 | $28.59 | $34.35 | 19,700 | — | — |
| 2001-07-03 | $29.00 | $34.84 | 31,100 | — | — |
| 2001-07-02 | $28.50 | $34.24 | 44,500 | — | — |
| 2001-06-29 | $28.80 | $34.60 | 154,100 | — | — |
| 2001-06-28 | $28.00 | $33.64 | 26,900 | — | — |
| 2001-06-27 | $28.00 | $33.64 | 39,500 | — | — |
| 2001-06-26 | $27.92 | $33.54 | 29,700 | — | — |
| 2001-06-25 | $27.86 | $33.47 | 20,300 | — | — |
| 2001-06-22 | $27.97 | $33.60 | 38,000 | — | — |
| 2001-06-21 | $27.99 | $33.63 | 27,500 | — | — |
| 2001-06-20 | $27.95 | $33.58 | 24,200 | — | — |
| 2001-06-19 | $27.64 | $33.21 | 5,300 | — | — |
| 2001-06-18 | $27.60 | $33.16 | 11,800 | — | — |
| 2001-06-15 | $27.68 | $33.25 | 18,600 | — | — |
| 2001-06-14 | $27.78 | $33.37 | 8,700 | — | — |
| 2001-06-13 | $27.90 | $33.52 | 16,600 | — | — |
| 2001-06-12 | $27.99 | $33.63 | 19,300 | — | — |
| 2001-06-11 | $27.80 | $33.40 | 20,400 | — | — |
| 2001-06-08 | $27.60 | $33.16 | 8,700 | — | — |
| 2001-06-07 | $27.90 | $33.52 | 12,500 | — | — |
| 2001-06-06 | $27.74 | $33.33 | 14,100 | — | — |
| 2001-06-05 | $27.83 | $33.43 | 21,800 | — | — |
| 2001-06-04 | $27.90 | $33.52 | 9,400 | — | — |
| 2001-06-01 | $27.79 | $33.39 | 10,900 | — | — |
| 2001-05-31 | $27.70 | $33.28 | 38,900 | — | — |
| 2001-05-30 | $27.70 | $33.28 | 25,600 | — | — |
| 2001-05-29 | $27.70 | $33.28 | 11,100 | — | — |
| 2001-05-25 | $27.90 | $33.52 | 79,300 | — | — |
| 2001-05-24 | $27.81 | $33.41 | 11,300 | — | — |
| 2001-05-23 | $27.71 | $33.29 | 23,700 | — | — |
| 2001-05-22 | $27.90 | $33.52 | 8,300 | — | — |
| 2001-05-21 | $27.97 | $33.60 | 30,800 | — | — |
| 2001-05-18 | $27.80 | $33.40 | 10,800 | — | — |
| 2001-05-17 | $27.96 | $33.59 | 22,700 | — | — |
| 2001-05-16 | $27.97 | $33.60 | 25,800 | — | — |
| 2001-05-15 | $27.99 | $33.63 | 8,500 | — | — |
| 2001-05-14 | $27.63 | $33.19 | 45,100 | — | — |
| 2001-05-11 | $27.97 | $33.60 | 4,700 | — | — |
| 2001-05-10 | $27.95 | $33.58 | 19,100 | — | — |
| 2001-05-09 | $28.20 | $33.88 | 13,800 | — | — |
| 2001-05-08 | $28.30 | $34.00 | 9,600 | — | — |
| 2001-05-07 | $28.30 | $34.00 | 8,700 | — | — |
| 2001-05-04 | $28.24 | $33.93 | 18,300 | — | — |
| 2001-05-03 | $27.98 | $33.61 | 33,900 | — | — |
| 2001-05-02 | $28.50 | $34.24 | 35,700 | — | — |
| 2001-05-01 | $28.95 | $34.78 | 18,900 | — | — |
| 2001-04-30 | $28.99 | $34.83 | 71,200 | — | — |
| 2001-04-27 | $28.88 | $34.70 | 33,700 | — | — |
| 2001-04-26 | $28.83 | $34.64 | 31,400 | — | — |
| 2001-04-25 | $28.51 | $34.25 | 172,100 | — | — |
| 2001-04-24 | $28.00 | $33.64 | 253,700 | — | — |
| 2001-04-23 | $25.31 | $30.41 | 62,700 | — | — |
| 2001-04-20 | $25.25 | $30.34 | 8,700 | — | — |
| 2001-04-19 | $25.44 | $30.56 | 7,100 | — | — |
| 2001-04-18 | $25.45 | $30.58 | 13,900 | — | — |
| 2001-04-17 | $25.30 | $30.40 | 6,300 | — | — |
| 2001-04-16 | $25.52 | $30.66 | 5,800 | — | — |
| 2001-04-12 | $25.86 | $31.07 | 4,400 | — | — |
| 2001-04-11 | $25.86 | $31.07 | 11,600 | — | — |
| 2001-04-10 | $25.52 | $30.66 | 11,000 | — | — |
| 2001-04-09 | $25.21 | $30.29 | 4,700 | — | — |
| 2001-04-06 | $25.25 | $30.34 | 13,600 | — | — |
| 2001-04-05 | $25.60 | $30.76 | 13,700 | — | — |
| 2001-04-04 | $25.20 | $30.28 | 10,500 | — | — |
| 2001-04-03 | $25.20 | $30.28 | 16,700 | — | — |
| 2001-04-02 | $25.95 | $31.18 | 18,400 | — | — |
| 2001-03-30 | $26.60 | $31.96 | 23,700 | — | — |
| 2001-03-29 | $26.00 | $31.24 | 55,800 | — | — |
| 2001-03-28 | $25.99 | $31.22 | 33,000 | — | — |
| 2001-03-27 | $25.93 | $31.15 | 62,700 | — | — |
| 2001-03-26 | $25.70 | $30.88 | 40,700 | — | — |
| 2001-03-23 | $26.25 | $31.54 | 53,700 | — | — |
| 2001-03-22 | $24.36 | $29.27 | 60,800 | — | — |
| 2001-03-21 | $22.91 | $27.52 | 7,800 | — | — |
| 2001-03-20 | $23.30 | $27.99 | 7,800 | — | — |
| 2001-03-19 | $23.61 | $28.36 | 39,200 | — | — |
| 2001-03-16 | $22.90 | $27.51 | 27,700 | — | — |
| 2001-03-15 | $23.60 | $28.35 | 12,000 | — | — |
| 2001-03-14 | $23.95 | $28.77 | 43,200 | — | — |
| 2001-03-13 | $24.37 | $29.28 | 22,200 | — | — |
| 2001-03-12 | $24.18 | $29.05 | 21,400 | — | — |
| 2001-03-09 | $24.55 | $29.49 | 38,100 | — | — |
| 2001-03-08 | $24.59 | $29.54 | 12,800 | — | — |
| 2001-03-07 | $24.60 | $29.55 | 44,900 | — | — |
| 2001-03-06 | $24.80 | $29.79 | 36,900 | — | — |
| 2001-03-05 | $23.65 | $28.41 | 21,500 | — | — |
| 2001-03-02 | $23.19 | $27.86 | 11,700 | — | — |
| 2001-03-01 | $23.30 | $27.99 | 17,000 | — | — |
| 2001-02-28 | $24.10 | $28.95 | 15,700 | — | — |
| 2001-02-27 | $24.53 | $29.47 | 12,200 | — | — |
| 2001-02-26 | $24.70 | $29.67 | 6,500 | — | — |
| 2001-02-23 | $24.20 | $29.07 | 10,800 | — | — |
| 2001-02-22 | $24.74 | $29.72 | 10,700 | — | — |
| 2001-02-21 | $25.00 | $30.03 | 49,300 | — | — |
| 2001-02-20 | $24.90 | $29.91 | 9,100 | — | — |
| 2001-02-16 | $25.10 | $30.15 | 27,600 | — | — |
| 2001-02-15 | $25.00 | $30.03 | 34,600 | — | — |
| 2001-02-14 | $25.23 | $30.31 | 101,300 | — | — |
| 2001-02-13 | $24.89 | $29.90 | 29,400 | — | — |
| 2001-02-12 | $24.65 | $29.61 | 123,200 | — | — |
| 2001-02-09 | $24.43 | $29.35 | 10,200 | — | — |
| 2001-02-08 | $24.35 | $29.25 | 12,500 | — | — |
| 2001-02-07 | $24.43 | $29.35 | 47,800 | — | — |
| 2001-02-06 | $24.65 | $29.61 | 34,600 | — | — |
| 2001-02-05 | $24.21 | $29.09 | 33,800 | — | — |
| 2001-02-02 | $24.05 | $28.89 | 60,500 | — | — |
| 2001-02-01 | $23.84 | $28.64 | 9,200 | — | — |
| 2001-01-31 | $23.62 | $28.38 | 24,800 | — | — |
| 2001-01-30 | $23.96 | $28.79 | 11,100 | — | — |
| 2001-01-29 | $24.05 | $28.89 | 17,900 | — | — |
| 2001-01-26 | $23.94 | $28.76 | 22,800 | — | — |
| 2001-01-25 | $23.75 | $28.53 | 8,300 | — | — |
| 2001-01-24 | $23.75 | $28.53 | 52,000 | — | — |
| 2001-01-23 | $23.88 | $28.68 | 20,100 | — | — |
| 2001-01-22 | $24.00 | $28.83 | 22,100 | — | — |
| 2001-01-19 | $23.88 | $28.68 | 22,300 | — | — |
| 2001-01-18 | $24.00 | $28.83 | 26,000 | — | — |
| 2001-01-17 | $23.31 | $28.01 | 35,300 | — | — |
| 2001-01-16 | $22.56 | $27.11 | 24,500 | — | — |
| 2001-01-12 | $21.00 | $25.23 | 816,600 | — | — |
| 2001-01-11 | $21.13 | $25.38 | 11,000 | — | — |
| 2001-01-10 | $21.44 | $25.75 | 60,900 | — | — |
| 2001-01-09 | $22.00 | $26.43 | 15,900 | — | — |
| 2001-01-08 | $21.56 | $25.90 | 22,100 | — | — |
| 2001-01-05 | $21.63 | $25.98 | 53,400 | — | — |
| 2001-01-04 | $22.00 | $26.43 | 33,100 | — | — |
| 2001-01-03 | $20.50 | $24.63 | 34,800 | — | — |
| 2001-01-02 | $20.19 | $24.25 | 26,700 | — | — |