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
- 1988-07-14 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 | $27.00 | $29.34 | 0 | — | — |
| 2001-12-28 | $27.00 | $29.34 | 750 | — | — |
| 2001-12-27 | $25.67 | $27.89 | 1,350 | — | — |
| 2001-12-26 | $25.93 | $28.18 | 21,900 | — | — |
| 2001-12-24 | $25.99 | $28.24 | 0 | — | — |
| 2001-12-21 | $25.99 | $28.24 | 1,500 | — | — |
| 2001-12-20 | $24.71 | $26.85 | 1,050 | — | — |
| 2001-12-19 | $25.70 | $27.93 | 7,650 | — | — |
| 2001-12-18 | $25.33 | $27.53 | 44,700 | — | — |
| 2001-12-17 | $24.97 | $27.13 | 3,300 | — | — |
| 2001-12-14 | $25.93 | $28.18 | 0 | — | — |
| 2001-12-13 | $25.93 | $28.18 | 13,050 | — | — |
| 2001-12-12 | $26.07 | $28.33 | 5,850 | — | — |
| 2001-12-11 | $26.47 | $28.76 | 3,150 | — | — |
| 2001-12-10 | $25.67 | $27.89 | 1,950 | — | — |
| 2001-12-07 | $26.50 | $28.80 | 5,700 | — | — |
| 2001-12-06 | $25.63 | $27.85 | 0 | — | — |
| 2001-12-05 | $25.63 | $27.85 | 300 | — | — |
| 2001-12-04 | $25.33 | $27.53 | 1,800 | — | — |
| 2001-12-03 | $24.67 | $26.80 | 4,050 | — | — |
| 2001-11-30 | $25.33 | $27.53 | 0 | — | — |
| 2001-11-29 | $25.33 | $27.53 | 5,550 | — | — |
| 2001-11-28 | $25.33 | $27.53 | 3,600 | — | — |
| 2001-11-27 | $24.35 | $26.46 | 6,450 | — | — |
| 2001-11-26 | $22.67 | $24.63 | 0 | — | — |
| 2001-11-23 | $22.67 | $24.63 | 150 | — | — |
| 2001-11-21 | $22.50 | $24.45 | 4,800 | — | — |
| 2001-11-20 | $22.17 | $24.09 | 0 | — | — |
| 2001-11-19 | $22.17 | $24.09 | 0 | — | — |
| 2001-11-16 | $22.17 | $24.09 | 450 | — | — |
| 2001-11-15 | $22.17 | $24.09 | 2,100 | — | — |
| 2001-11-14 | $22.59 | $24.55 | 1,500 | — | — |
| 2001-11-13 | $22.59 | $24.55 | 10,950 | — | — |
| 2001-11-12 | $22.63 | $24.59 | 4,050 | — | — |
| 2001-11-09 | $22.00 | $23.91 | 0 | — | — |
| 2001-11-08 | $22.00 | $23.91 | 5,100 | — | — |
| 2001-11-07 | $19.33 | $21.00 | 7,200 | — | — |
| 2001-11-06 | $18.69 | $20.31 | 1,800 | — | — |
| 2001-11-05 | $17.17 | $18.65 | 0 | — | — |
| 2001-11-02 | $17.17 | $18.65 | 0 | — | — |
| 2001-11-01 | $17.17 | $18.65 | 300 | — | — |
| 2001-10-31 | $17.67 | $19.20 | 150 | — | — |
| 2001-10-30 | $17.30 | $18.80 | 3,750 | — | — |
| 2001-10-29 | $16.51 | $17.94 | 8,550 | — | — |
| 2001-10-26 | $17.18 | $18.67 | 3,150 | — | — |
| 2001-10-25 | $18.20 | $19.78 | 2,550 | — | — |
| 2001-10-24 | $18.20 | $19.78 | 2,250 | — | — |
| 2001-10-23 | $18.50 | $20.10 | 0 | — | — |
| 2001-10-22 | $18.50 | $20.10 | 0 | — | — |
| 2001-10-19 | $18.50 | $20.10 | 750 | — | — |
| 2001-10-18 | $17.75 | $19.28 | 1,200 | — | — |
| 2001-10-17 | $18.00 | $19.56 | 0 | — | — |
| 2001-10-16 | $18.00 | $19.56 | 300 | — | — |
| 2001-10-15 | $19.33 | $21.01 | 150 | — | — |
| 2001-10-12 | $20.50 | $22.28 | 4,950 | — | — |
| 2001-10-11 | $20.05 | $21.78 | 2,850 | — | — |
| 2001-10-10 | $18.34 | $19.93 | 0 | — | — |
| 2001-10-09 | $18.34 | $19.83 | 1,200 | — | — |
| 2001-10-08 | $16.67 | $18.02 | 450 | — | — |
| 2001-10-05 | $16.85 | $18.21 | 2,400 | — | — |
| 2001-10-04 | $16.77 | $18.13 | 0 | — | — |
| 2001-10-03 | $16.77 | $18.13 | 600 | — | — |
| 2001-10-02 | $18.00 | $19.46 | 7,800 | — | — |
| 2001-10-01 | $18.00 | $19.46 | 7,650 | — | — |
| 2001-09-28 | $18.67 | $20.18 | 9,150 | — | — |
| 2001-09-27 | $17.93 | $19.39 | 6,900 | — | — |
| 2001-09-26 | $16.67 | $18.02 | 0 | — | — |
| 2001-09-25 | $16.67 | $18.02 | 0 | — | — |
| 2001-09-24 | $16.67 | $18.02 | 1,050 | — | — |
| 2001-09-21 | $16.90 | $18.27 | 8,100 | — | — |
| 2001-09-20 | $15.69 | $16.97 | 0 | — | — |
| 2001-09-19 | $15.69 | $16.97 | 3,600 | — | — |
| 2001-09-18 | $16.83 | $18.20 | 900 | — | — |
| 2001-09-17 | $19.20 | $20.76 | 750 | — | — |
| 2001-09-10 | $19.20 | $20.76 | 8,400 | — | — |
| 2001-09-07 | $19.33 | $20.90 | 13,500 | — | — |
| 2001-09-06 | $20.33 | $21.98 | 600 | — | — |
| 2001-09-05 | $20.67 | $22.35 | 450 | — | — |
| 2001-09-04 | $22.28 | $24.09 | 0 | — | — |
| 2001-08-31 | $22.28 | $24.09 | 3,750 | — | — |
| 2001-08-30 | $21.24 | $22.96 | 2,700 | — | — |
| 2001-08-29 | $21.33 | $23.06 | 42,150 | — | — |
| 2001-08-28 | $21.87 | $23.64 | 7,350 | — | — |
| 2001-08-27 | $22.03 | $23.82 | 1,200 | — | — |
| 2001-08-24 | $21.41 | $23.14 | 0 | — | — |
| 2001-08-23 | $21.41 | $23.14 | 3,750 | — | — |
| 2001-08-22 | $21.41 | $23.14 | 4,650 | — | — |
| 2001-08-21 | $21.47 | $23.21 | 53,100 | — | — |
| 2001-08-20 | $21.47 | $23.21 | 14,100 | — | — |
| 2001-08-17 | $21.10 | $22.81 | 22,500 | — | — |
| 2001-08-16 | $21.10 | $22.81 | 50,550 | — | — |
| 2001-08-15 | $21.17 | $22.88 | 6,300 | — | — |
| 2001-08-14 | $22.20 | $24.00 | 0 | — | — |
| 2001-08-13 | $22.20 | $24.00 | 0 | — | — |
| 2001-08-10 | $22.20 | $24.00 | 4,200 | — | — |
| 2001-08-09 | $23.27 | $25.15 | 1,800 | — | — |
| 2001-08-08 | $22.00 | $23.78 | 3,150 | — | — |
| 2001-08-07 | $22.67 | $24.50 | 3,450 | — | — |
| 2001-08-06 | $23.20 | $25.08 | 3,150 | — | — |
| 2001-08-03 | $23.53 | $25.44 | 3,000 | — | — |
| 2001-08-02 | $23.33 | $25.22 | 750 | — | — |
| 2001-08-01 | $23.01 | $24.87 | 9,450 | — | — |
| 2001-07-31 | $21.67 | $23.42 | 750 | — | — |
| 2001-07-30 | $21.99 | $23.77 | 0 | — | — |
| 2001-07-27 | $21.99 | $23.77 | 600 | — | — |
| 2001-07-26 | $21.87 | $23.64 | 150 | — | — |
| 2001-07-25 | $21.49 | $23.24 | 6,450 | — | — |
| 2001-07-24 | $22.03 | $23.81 | 5,100 | — | — |
| 2001-07-23 | $22.77 | $24.62 | 5,100 | — | — |
| 2001-07-20 | $23.33 | $25.22 | 3,750 | — | — |
| 2001-07-19 | $22.33 | $24.14 | 150 | — | — |
| 2001-07-18 | $22.47 | $24.29 | 3,000 | — | — |
| 2001-07-17 | $21.47 | $23.21 | 0 | — | — |
| 2001-07-16 | $21.47 | $23.21 | 4,350 | — | — |
| 2001-07-13 | $20.79 | $22.48 | 2,250 | — | — |
| 2001-07-12 | $21.33 | $23.06 | 150 | — | — |
| 2001-07-11 | $21.33 | $23.06 | 11,400 | — | — |
| 2001-07-10 | $22.10 | $23.89 | 2,400 | — | — |
| 2001-07-09 | $22.60 | $24.43 | 13,350 | — | — |
| 2001-07-06 | $24.50 | $26.49 | 0 | — | — |
| 2001-07-05 | $24.50 | $26.49 | 0 | — | — |
| 2001-07-03 | $24.50 | $26.49 | 0 | — | — |
| 2001-07-02 | $24.50 | $26.49 | 3,750 | — | — |
| 2001-06-29 | $25.13 | $27.17 | 1,500 | — | — |
| 2001-06-28 | $25.33 | $27.39 | 16,800 | — | — |
| 2001-06-27 | $24.20 | $26.16 | 13,050 | — | — |
| 2001-06-26 | $23.37 | $25.26 | 300 | — | — |
| 2001-06-25 | $23.33 | $25.22 | 14,250 | — | — |
| 2001-06-22 | $23.17 | $25.04 | 0 | — | — |
| 2001-06-21 | $23.17 | $25.04 | 2,550 | — | — |
| 2001-06-20 | $22.87 | $24.72 | 9,000 | — | — |
| 2001-06-19 | $22.10 | $23.89 | 0 | — | — |
| 2001-06-18 | $22.10 | $23.89 | 0 | — | — |
| 2001-06-15 | $22.10 | $23.89 | 1,050 | — | — |
| 2001-06-14 | $23.00 | $24.86 | 450 | — | — |
| 2001-06-13 | $22.23 | $24.03 | 3,750 | — | — |
| 2001-06-12 | $22.05 | $23.83 | 1,650 | — | — |
| 2001-06-11 | $22.43 | $24.25 | 0 | — | — |
| 2001-06-08 | $22.43 | $24.25 | 2,550 | — | — |
| 2001-06-07 | $22.22 | $24.02 | 1,350 | — | — |
| 2001-06-06 | $21.70 | $23.46 | 1,050 | — | — |
| 2001-06-05 | $21.33 | $22.59 | 0 | — | — |
| 2001-06-04 | $21.33 | $22.59 | 0 | — | — |
| 2001-06-01 | $21.33 | $22.59 | 64,050 | — | — |
| 2001-05-31 | $21.33 | $22.14 | 300 | — | — |
| 2001-05-30 | $21.33 | $22.14 | 0 | — | — |
| 2001-05-29 | $21.33 | $22.14 | 0 | — | — |
| 2001-05-25 | $21.33 | $22.14 | 0 | — | — |
| 2001-05-24 | $21.33 | $22.14 | 750 | — | — |
| 2001-05-23 | $21.27 | $22.07 | 4,500 | — | — |
| 2001-05-22 | $21.33 | $22.14 | 150 | — | — |
| 2001-05-21 | $22.37 | $23.22 | 3,000 | — | — |
| 2001-05-18 | $22.00 | $22.83 | 1,050 | — | — |
| 2001-05-17 | $21.33 | $22.14 | 600 | — | — |
| 2001-05-16 | $20.00 | $20.76 | 0 | — | — |
| 2001-05-15 | $20.00 | $20.76 | 150 | — | — |
| 2001-05-14 | $21.33 | $22.14 | 0 | — | — |
| 2001-05-11 | $21.33 | $22.14 | 150 | — | — |
| 2001-05-10 | $21.77 | $22.59 | 0 | — | — |
| 2001-05-09 | $21.77 | $22.59 | 14,700 | — | — |
| 2001-05-08 | $21.99 | $22.83 | 3,900 | — | — |
| 2001-05-07 | $20.87 | $21.66 | 0 | — | — |
| 2001-05-04 | $20.87 | $21.66 | 300 | — | — |
| 2001-05-03 | $20.67 | $21.45 | 1,950 | — | — |
| 2001-05-02 | $20.87 | $21.66 | 900 | — | — |
| 2001-05-01 | $20.37 | $21.15 | 0 | — | — |
| 2001-04-30 | $20.37 | $21.15 | 1,050 | — | — |
| 2001-04-27 | $20.33 | $21.10 | 0 | — | — |
| 2001-04-26 | $20.33 | $21.10 | 0 | — | — |
| 2001-04-25 | $20.33 | $21.10 | 450 | — | — |
| 2001-04-24 | $19.63 | $20.38 | 0 | — | — |
| 2001-04-23 | $19.63 | $20.38 | 150 | — | — |
| 2001-04-20 | $20.09 | $20.85 | 0 | — | — |
| 2001-04-19 | $20.09 | $20.85 | 3,000 | — | — |
| 2001-04-18 | $18.41 | $19.11 | 450 | — | — |
| 2001-04-17 | $18.15 | $18.84 | 600 | — | — |
| 2001-04-16 | $18.33 | $19.03 | 300 | — | — |
| 2001-04-12 | $18.53 | $19.24 | 450 | — | — |
| 2001-04-11 | $18.77 | $19.48 | 8,250 | — | — |
| 2001-04-10 | $18.67 | $19.37 | 0 | — | — |
| 2001-04-09 | $18.67 | $19.37 | 600 | — | — |
| 2001-04-06 | $18.25 | $18.94 | 300 | — | — |
| 2001-04-05 | $19.25 | $19.98 | 1,350 | — | — |
| 2001-04-04 | $19.83 | $20.59 | 0 | — | — |
| 2001-04-03 | $19.83 | $20.59 | 12,450 | — | — |
| 2001-04-02 | $19.75 | $20.50 | 1,350 | — | — |
| 2001-03-30 | $19.67 | $20.41 | 3,000 | — | — |
| 2001-03-29 | $18.75 | $19.46 | 1,800 | — | — |
| 2001-03-28 | $18.17 | $18.86 | 150 | — | — |
| 2001-03-27 | $17.92 | $18.60 | 5,400 | — | — |
| 2001-03-26 | $17.00 | $17.64 | 0 | — | — |
| 2001-03-23 | $17.00 | $17.64 | 150 | — | — |
| 2001-03-22 | $17.08 | $17.73 | 150 | — | — |
| 2001-03-21 | $17.33 | $17.99 | 9,750 | — | — |
| 2001-03-20 | $17.33 | $17.99 | 150 | — | — |
| 2001-03-19 | $17.14 | $17.79 | 150 | — | — |
| 2001-03-16 | $18.79 | $19.50 | 0 | — | — |
| 2001-03-15 | $18.79 | $19.50 | 1,650 | — | — |
| 2001-03-14 | $19.58 | $20.33 | 1,050 | — | — |
| 2001-03-13 | $19.92 | $20.67 | 1,950 | — | — |
| 2001-03-12 | $21.00 | $21.80 | 0 | — | — |
| 2001-03-09 | $21.00 | $21.80 | 3,300 | — | — |
| 2001-03-08 | $20.67 | $21.45 | 0 | — | — |
| 2001-03-07 | $20.67 | $21.45 | 900 | — | — |
| 2001-03-06 | $21.50 | $22.32 | 114,000 | — | — |
| 2001-03-05 | $22.96 | $23.83 | 0 | — | — |
| 2001-03-02 | $22.96 | $23.83 | 4,350 | — | — |
| 2001-03-01 | $22.67 | $23.53 | 12,750 | — | — |
| 2001-02-28 | $21.33 | $22.14 | 900 | — | — |
| 2001-02-27 | $21.00 | $21.80 | 600 | — | — |
| 2001-02-26 | $20.92 | $21.71 | 900 | — | — |
| 2001-02-23 | $21.33 | $22.14 | 1,050 | — | — |
| 2001-02-22 | $21.17 | $21.97 | 2,250 | — | — |
| 2001-02-21 | $20.67 | $21.45 | 13,200 | — | — |
| 2001-02-20 | $20.83 | $21.62 | 600 | — | — |
| 2001-02-16 | $19.83 | $20.59 | 300 | — | — |
| 2001-02-15 | $19.75 | $20.50 | 300 | — | — |
| 2001-02-14 | $20.00 | $20.76 | 1,350 | — | — |
| 2001-02-13 | $19.67 | $20.41 | 0 | — | — |
| 2001-02-12 | $19.67 | $20.41 | 300 | — | — |
| 2001-02-09 | $20.33 | $21.10 | 0 | — | — |
| 2001-02-08 | $20.33 | $21.10 | 5,400 | — | — |
| 2001-02-07 | $19.92 | $20.67 | 0 | — | — |
| 2001-02-06 | $19.92 | $20.67 | 0 | — | — |
| 2001-02-05 | $19.92 | $20.67 | 1,500 | — | — |
| 2001-02-02 | $19.79 | $20.54 | 900 | — | — |
| 2001-02-01 | $18.58 | $19.29 | 0 | — | — |
| 2001-01-31 | $18.58 | $19.29 | 8,100 | — | — |
| 2001-01-30 | $20.00 | $20.76 | 900 | — | — |
| 2001-01-29 | $18.67 | $19.37 | 300 | — | — |
| 2001-01-26 | $18.83 | $19.55 | 450 | — | — |
| 2001-01-25 | $18.50 | $19.20 | 3,000 | — | — |
| 2001-01-24 | $19.25 | $19.98 | 4,800 | — | — |
| 2001-01-23 | $20.33 | $21.10 | 18,600 | — | — |
| 2001-01-22 | $18.50 | $19.20 | 450 | — | — |
| 2001-01-19 | $19.25 | $19.98 | 0 | — | — |
| 2001-01-18 | $19.25 | $19.98 | 0 | — | — |
| 2001-01-17 | $19.25 | $19.98 | 300 | — | — |
| 2001-01-16 | $18.75 | $19.46 | 38,850 | — | — |
| 2001-01-12 | $19.83 | $20.59 | 10,950 | — | — |
| 2001-01-11 | $18.33 | $19.03 | 300 | — | — |
| 2001-01-10 | $18.67 | $19.37 | 150 | — | — |
| 2001-01-09 | $18.83 | $19.55 | 300 | — | — |
| 2001-01-08 | $19.50 | $20.24 | 1,200 | — | — |
| 2001-01-05 | $20.00 | $20.76 | 7,800 | — | — |
| 2001-01-04 | $17.33 | $17.99 | 70,500 | — | — |
| 2001-01-03 | $14.67 | $15.22 | 0 | — | — |
| 2001-01-02 | $14.67 | $15.22 | 1,350 | — | — |