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
- 1992-01-31 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 | $23.80 | $23.80 | 221,000 | — | — |
| 2001-12-28 | $23.45 | $23.45 | 110,600 | — | — |
| 2001-12-27 | $23.39 | $23.39 | 214,000 | — | — |
| 2001-12-26 | $23.25 | $23.25 | 101,200 | — | — |
| 2001-12-24 | $22.78 | $22.77 | 83,600 | — | — |
| 2001-12-21 | $22.32 | $22.32 | 773,800 | — | — |
| 2001-12-20 | $22.89 | $22.89 | 153,000 | — | — |
| 2001-12-19 | $23.24 | $23.24 | 171,800 | — | — |
| 2001-12-18 | $23.35 | $23.35 | 223,600 | — | — |
| 2001-12-17 | $23.17 | $23.17 | 217,400 | — | — |
| 2001-12-14 | $23.00 | $23.00 | 181,800 | — | — |
| 2001-12-13 | $23.45 | $23.45 | 93,600 | — | — |
| 2001-12-12 | $23.46 | $23.46 | 208,200 | — | — |
| 2001-12-11 | $23.65 | $23.65 | 300,400 | — | — |
| 2001-12-10 | $23.25 | $23.25 | 606,800 | — | — |
| 2001-12-07 | $23.50 | $23.50 | 266,200 | — | — |
| 2001-12-06 | $23.05 | $23.05 | 330,200 | — | — |
| 2001-12-05 | $22.73 | $22.73 | 256,800 | — | — |
| 2001-12-04 | $22.29 | $22.29 | 165,400 | — | — |
| 2001-12-03 | $21.96 | $21.96 | 137,800 | — | — |
| 2001-11-30 | $21.91 | $21.90 | 170,200 | — | — |
| 2001-11-29 | $21.82 | $21.81 | 238,400 | — | — |
| 2001-11-28 | $21.88 | $21.88 | 136,600 | — | — |
| 2001-11-27 | $22.18 | $22.18 | 226,400 | — | — |
| 2001-11-26 | $21.95 | $21.95 | 127,400 | — | — |
| 2001-11-23 | $22.29 | $22.29 | 60,800 | — | — |
| 2001-11-21 | $21.71 | $21.71 | 75,600 | — | — |
| 2001-11-20 | $21.98 | $21.97 | 201,800 | — | — |
| 2001-11-19 | $22.24 | $22.23 | 385,000 | — | — |
| 2001-11-16 | $21.50 | $21.50 | 295,400 | — | — |
| 2001-11-15 | $20.55 | $20.55 | 109,200 | — | — |
| 2001-11-14 | $20.60 | $20.60 | 68,000 | — | — |
| 2001-11-13 | $20.20 | $20.19 | 204,600 | — | — |
| 2001-11-12 | $20.00 | $19.99 | 78,200 | — | — |
| 2001-11-09 | $19.95 | $19.95 | 98,400 | — | — |
| 2001-11-08 | $20.09 | $20.10 | 110,200 | — | — |
| 2001-11-07 | $19.95 | $19.95 | 117,600 | — | — |
| 2001-11-06 | $19.92 | $19.93 | 201,400 | — | — |
| 2001-11-05 | $19.75 | $19.75 | 230,600 | — | — |
| 2001-11-02 | $20.20 | $20.20 | 224,400 | — | — |
| 2001-11-01 | $20.88 | $20.88 | 142,000 | — | — |
| 2001-10-31 | $20.16 | $20.16 | 219,400 | — | — |
| 2001-10-30 | $20.14 | $20.14 | 219,800 | — | — |
| 2001-10-29 | $20.60 | $20.60 | 84,400 | — | — |
| 2001-10-26 | $20.20 | $20.20 | 101,600 | — | — |
| 2001-10-25 | $20.44 | $20.44 | 187,800 | — | — |
| 2001-10-24 | $19.90 | $19.90 | 77,600 | — | — |
| 2001-10-23 | $19.98 | $19.98 | 89,800 | — | — |
| 2001-10-22 | $19.57 | $19.57 | 72,000 | — | — |
| 2001-10-19 | $19.67 | $19.68 | 147,800 | — | — |
| 2001-10-18 | $19.45 | $19.45 | 143,400 | — | — |
| 2001-10-17 | $19.29 | $19.28 | 146,000 | — | — |
| 2001-10-16 | $19.87 | $19.87 | 81,400 | — | — |
| 2001-10-15 | $19.90 | $19.90 | 235,600 | — | — |
| 2001-10-12 | $19.62 | $19.62 | 270,200 | — | — |
| 2001-10-11 | $19.29 | $19.29 | 239,600 | — | — |
| 2001-10-10 | $18.46 | $18.46 | 70,800 | — | — |
| 2001-10-09 | $17.98 | $17.98 | 127,200 | — | — |
| 2001-10-08 | $18.33 | $18.33 | 84,400 | — | — |
| 2001-10-05 | $18.50 | $18.51 | 115,800 | — | — |
| 2001-10-04 | $18.42 | $18.41 | 118,200 | — | — |
| 2001-10-03 | $17.95 | $17.95 | 190,200 | — | — |
| 2001-10-02 | $17.23 | $17.22 | 135,800 | — | — |
| 2001-10-01 | $17.29 | $17.29 | 145,000 | — | — |
| 2001-09-28 | $17.05 | $17.05 | 217,400 | — | — |
| 2001-09-27 | $16.73 | $16.73 | 157,000 | — | — |
| 2001-09-26 | $16.68 | $16.68 | 189,000 | — | — |
| 2001-09-25 | $16.98 | $16.97 | 159,800 | — | — |
| 2001-09-24 | $16.66 | $16.66 | 150,800 | — | — |
| 2001-09-21 | $16.67 | $16.67 | 240,600 | — | — |
| 2001-09-20 | $17.20 | $17.20 | 242,800 | — | — |
| 2001-09-19 | $17.94 | $17.94 | 514,000 | — | — |
| 2001-09-18 | $18.45 | $18.45 | 67,800 | — | — |
| 2001-09-17 | $18.60 | $18.60 | 98,200 | — | — |
| 2001-09-10 | $19.60 | $19.60 | 53,000 | — | — |
| 2001-09-07 | $19.85 | $19.85 | 89,600 | — | — |
| 2001-09-06 | $20.22 | $20.22 | 49,600 | — | — |
| 2001-09-05 | $20.35 | $20.35 | 62,600 | — | — |
| 2001-09-04 | $20.53 | $20.53 | 152,600 | — | — |
| 2001-08-31 | $20.07 | $20.06 | 112,600 | — | — |
| 2001-08-30 | $20.20 | $20.20 | 94,600 | — | — |
| 2001-08-29 | $20.13 | $20.12 | 57,000 | — | — |
| 2001-08-28 | $20.17 | $20.17 | 120,800 | — | — |
| 2001-08-27 | $20.38 | $20.38 | 111,200 | — | — |
| 2001-08-24 | $20.08 | $20.08 | 71,000 | — | — |
| 2001-08-23 | $19.96 | $19.95 | 73,000 | — | — |
| 2001-08-22 | $20.18 | $20.18 | 115,800 | — | — |
| 2001-08-21 | $19.95 | $19.95 | 128,800 | — | — |
| 2001-08-20 | $20.00 | $19.99 | 109,800 | — | — |
| 2001-08-17 | $20.05 | $20.05 | 138,600 | — | — |
| 2001-08-16 | $20.33 | $20.33 | 105,400 | — | — |
| 2001-08-15 | $20.53 | $20.53 | 93,200 | — | — |
| 2001-08-14 | $20.47 | $20.47 | 114,200 | — | — |
| 2001-08-13 | $20.90 | $20.90 | 60,000 | — | — |
| 2001-08-10 | $21.01 | $21.01 | 133,800 | — | — |
| 2001-08-09 | $20.92 | $20.92 | 166,200 | — | — |
| 2001-08-08 | $20.58 | $20.57 | 150,200 | — | — |
| 2001-08-07 | $20.35 | $20.35 | 126,600 | — | — |
| 2001-08-06 | $20.00 | $20.01 | 136,400 | — | — |
| 2001-08-03 | $20.00 | $19.99 | 174,800 | — | — |
| 2001-08-02 | $20.00 | $20.00 | 244,600 | — | — |
| 2001-08-01 | $20.00 | $20.00 | 410,200 | — | — |
| 2001-07-31 | $19.98 | $19.98 | 166,600 | — | — |
| 2001-07-30 | $19.87 | $19.86 | 157,800 | — | — |
| 2001-07-27 | $20.00 | $20.00 | 89,600 | — | — |
| 2001-07-26 | $20.00 | $20.00 | 208,000 | — | — |
| 2001-07-25 | $20.06 | $20.05 | 640,200 | — | — |
| 2001-07-24 | $19.75 | $19.74 | 126,200 | — | — |
| 2001-07-23 | $19.75 | $19.75 | 56,000 | — | — |
| 2001-07-20 | $19.92 | $19.93 | 78,600 | — | — |
| 2001-07-19 | $19.88 | $19.88 | 110,000 | — | — |
| 2001-07-18 | $19.62 | $19.62 | 292,600 | — | — |
| 2001-07-17 | $19.80 | $19.80 | 108,800 | — | — |
| 2001-07-16 | $19.92 | $19.93 | 101,200 | — | — |
| 2001-07-13 | $20.08 | $20.09 | 52,800 | — | — |
| 2001-07-12 | $20.17 | $20.17 | 128,600 | — | — |
| 2001-07-11 | $20.18 | $20.18 | 260,200 | — | — |
| 2001-07-10 | $20.50 | $20.50 | 174,000 | — | — |
| 2001-07-09 | $20.51 | $20.51 | 167,800 | — | — |
| 2001-07-06 | $20.51 | $20.51 | 73,800 | — | — |
| 2001-07-05 | $20.59 | $20.60 | 108,200 | — | — |
| 2001-07-03 | $20.39 | $20.38 | 91,800 | — | — |
| 2001-07-02 | $20.45 | $20.45 | 224,200 | — | — |
| 2001-06-29 | $20.73 | $20.73 | 835,800 | — | — |
| 2001-06-28 | $21.03 | $21.03 | 167,600 | — | — |
| 2001-06-27 | $20.80 | $20.80 | 241,600 | — | — |
| 2001-06-26 | $20.50 | $20.50 | 250,200 | — | — |
| 2001-06-25 | $20.25 | $20.25 | 182,000 | — | — |
| 2001-06-22 | $20.01 | $20.02 | 319,600 | — | — |
| 2001-06-21 | $20.00 | $20.00 | 221,400 | — | — |
| 2001-06-20 | $19.50 | $19.50 | 462,800 | — | — |
| 2001-06-19 | $19.95 | $19.95 | 398,200 | — | — |
| 2001-06-18 | $19.99 | $19.98 | 523,200 | — | — |
| 2001-06-15 | $20.10 | $20.10 | 406,800 | — | — |
| 2001-06-14 | $21.24 | $21.24 | 116,600 | — | — |
| 2001-06-13 | $21.53 | $21.52 | 258,200 | — | — |
| 2001-06-12 | $21.61 | $21.61 | 324,800 | — | — |
| 2001-06-11 | $21.90 | $21.90 | 170,400 | — | — |
| 2001-06-08 | $22.45 | $22.45 | 81,600 | — | — |
| 2001-06-07 | $22.63 | $22.62 | 104,200 | — | — |
| 2001-06-06 | $22.67 | $22.67 | 62,200 | — | — |
| 2001-06-05 | $22.61 | $22.61 | 102,200 | — | — |
| 2001-06-04 | $22.85 | $22.85 | 150,400 | — | — |
| 2001-06-01 | $22.60 | $22.60 | 164,000 | — | — |
| 2001-05-31 | $22.85 | $22.85 | 157,400 | — | — |
| 2001-05-30 | $22.38 | $22.37 | 151,000 | — | — |
| 2001-05-29 | $22.51 | $22.52 | 469,400 | — | — |
| 2001-05-25 | $22.53 | $22.53 | 146,200 | — | — |
| 2001-05-24 | $23.09 | $23.09 | 163,400 | — | — |
| 2001-05-23 | $23.13 | $23.13 | 105,000 | — | — |
| 2001-05-22 | $23.36 | $23.36 | 111,000 | — | — |
| 2001-05-21 | $23.17 | $23.17 | 125,200 | — | — |
| 2001-05-18 | $23.13 | $23.13 | 110,200 | — | — |
| 2001-05-17 | $23.55 | $23.55 | 243,400 | — | — |
| 2001-05-16 | $23.38 | $23.37 | 185,200 | — | — |
| 2001-05-15 | $22.52 | $22.52 | 148,600 | — | — |
| 2001-05-14 | $22.75 | $22.76 | 260,000 | — | — |
| 2001-05-11 | $22.95 | $22.95 | 183,600 | — | — |
| 2001-05-10 | $22.63 | $22.63 | 254,200 | — | — |
| 2001-05-09 | $22.60 | $22.60 | 66,800 | — | — |
| 2001-05-08 | $22.46 | $22.46 | 85,400 | — | — |
| 2001-05-07 | $22.23 | $22.23 | 141,600 | — | — |
| 2001-05-04 | $22.40 | $22.40 | 328,800 | — | — |
| 2001-05-03 | $21.21 | $21.21 | 124,600 | — | — |
| 2001-05-02 | $21.33 | $21.33 | 206,600 | — | — |
| 2001-05-01 | $21.48 | $21.47 | 77,400 | — | — |
| 2001-04-30 | $20.90 | $20.90 | 258,600 | — | — |
| 2001-04-27 | $21.81 | $21.81 | 458,200 | — | — |
| 2001-04-26 | $21.45 | $21.45 | 906,400 | — | — |
| 2001-04-25 | $19.25 | $19.25 | 128,200 | — | — |
| 2001-04-24 | $19.34 | $19.34 | 270,200 | — | — |
| 2001-04-23 | $19.19 | $19.19 | 121,400 | — | — |
| 2001-04-20 | $19.28 | $19.27 | 137,600 | — | — |
| 2001-04-19 | $19.55 | $19.55 | 115,600 | — | — |
| 2001-04-18 | $19.26 | $19.26 | 244,000 | — | — |
| 2001-04-17 | $19.27 | $19.27 | 189,400 | — | — |
| 2001-04-16 | $19.25 | $19.25 | 214,400 | — | — |
| 2001-04-12 | $19.53 | $19.52 | 711,600 | — | — |
| 2001-04-11 | $18.07 | $18.06 | 423,600 | — | — |
| 2001-04-10 | $19.66 | $19.66 | 92,600 | — | — |
| 2001-04-09 | $19.50 | $19.49 | 67,600 | — | — |
| 2001-04-06 | $19.30 | $19.30 | 91,200 | — | — |
| 2001-04-05 | $19.83 | $19.83 | 170,000 | — | — |
| 2001-04-04 | $19.12 | $19.12 | 244,000 | — | — |
| 2001-04-03 | $19.60 | $19.60 | 248,200 | — | — |
| 2001-04-02 | $19.50 | $19.50 | 426,400 | — | — |
| 2001-03-30 | $19.03 | $19.02 | 261,600 | — | — |
| 2001-03-29 | $19.15 | $19.15 | 185,200 | — | — |
| 2001-03-28 | $18.70 | $18.70 | 408,600 | — | — |
| 2001-03-27 | $19.22 | $19.22 | 170,600 | — | — |
| 2001-03-26 | $19.80 | $19.80 | 100,600 | — | — |
| 2001-03-23 | $19.33 | $19.32 | 255,000 | — | — |
| 2001-03-22 | $18.60 | $18.60 | 158,800 | — | — |
| 2001-03-21 | $19.05 | $19.05 | 63,200 | — | — |
| 2001-03-20 | $19.62 | $19.62 | 82,000 | — | — |
| 2001-03-19 | $19.67 | $19.67 | 123,400 | — | — |
| 2001-03-16 | $19.88 | $19.88 | 156,200 | — | — |
| 2001-03-15 | $19.88 | $19.88 | 130,400 | — | — |
| 2001-03-14 | $19.98 | $19.98 | 160,200 | — | — |
| 2001-03-13 | $20.10 | $20.10 | 100,400 | — | — |
| 2001-03-12 | $20.46 | $20.45 | 157,800 | — | — |
| 2001-03-09 | $20.89 | $20.88 | 131,600 | — | — |
| 2001-03-08 | $21.05 | $21.05 | 46,600 | — | — |
| 2001-03-07 | $21.38 | $21.38 | 67,400 | — | — |
| 2001-03-06 | $21.05 | $21.04 | 74,400 | — | — |
| 2001-03-05 | $21.19 | $21.19 | 71,400 | — | — |
| 2001-03-02 | $21.20 | $21.20 | 58,600 | — | — |
| 2001-03-01 | $21.15 | $21.15 | 94,200 | — | — |
| 2001-02-28 | $20.63 | $20.63 | 141,400 | — | — |
| 2001-02-27 | $20.55 | $20.55 | 125,800 | — | — |
| 2001-02-26 | $21.28 | $21.28 | 69,600 | — | — |
| 2001-02-23 | $20.55 | $20.55 | 283,600 | — | — |
| 2001-02-22 | $20.48 | $20.48 | 110,400 | — | — |
| 2001-02-21 | $20.90 | $20.90 | 155,400 | — | — |
| 2001-02-20 | $21.08 | $21.07 | 36,800 | — | — |
| 2001-02-16 | $21.15 | $21.14 | 130,400 | — | — |
| 2001-02-15 | $21.24 | $21.24 | 572,600 | — | — |
| 2001-02-14 | $21.17 | $21.18 | 140,000 | — | — |
| 2001-02-13 | $21.28 | $21.28 | 164,200 | — | — |
| 2001-02-12 | $21.00 | $21.00 | 204,800 | — | — |
| 2001-02-09 | $20.90 | $20.90 | 62,000 | — | — |
| 2001-02-08 | $21.30 | $21.30 | 99,800 | — | — |
| 2001-02-07 | $21.25 | $21.25 | 124,000 | — | — |
| 2001-02-06 | $21.26 | $21.26 | 146,200 | — | — |
| 2001-02-05 | $21.26 | $21.26 | 127,600 | — | — |
| 2001-02-02 | $21.30 | $21.30 | 128,600 | — | — |
| 2001-02-01 | $21.49 | $21.49 | 99,600 | — | — |
| 2001-01-31 | $21.50 | $21.50 | 146,800 | — | — |
| 2001-01-30 | $21.54 | $21.53 | 425,200 | — | — |
| 2001-01-29 | $20.88 | $20.87 | 385,400 | — | — |
| 2001-01-26 | $20.56 | $20.56 | 511,800 | — | — |
| 2001-01-25 | $19.59 | $19.59 | 87,400 | — | — |
| 2001-01-24 | $19.69 | $19.69 | 147,000 | — | — |
| 2001-01-23 | $19.81 | $19.81 | 211,200 | — | — |
| 2001-01-22 | $19.63 | $19.62 | 137,000 | — | — |
| 2001-01-19 | $19.84 | $19.84 | 174,400 | — | — |
| 2001-01-18 | $20.94 | $20.94 | 133,600 | — | — |
| 2001-01-17 | $20.22 | $20.22 | 210,000 | — | — |
| 2001-01-16 | $20.03 | $20.03 | 155,600 | — | — |
| 2001-01-12 | $19.97 | $19.97 | 324,400 | — | — |
| 2001-01-11 | $19.97 | $19.97 | 172,800 | — | — |
| 2001-01-10 | $19.81 | $19.81 | 262,200 | — | — |
| 2001-01-09 | $19.06 | $19.06 | 228,000 | — | — |
| 2001-01-08 | $19.16 | $19.16 | 48,800 | — | — |
| 2001-01-05 | $18.41 | $18.41 | 84,800 | — | — |
| 2001-01-04 | $18.31 | $18.31 | 87,400 | — | — |
| 2001-01-03 | $18.88 | $18.87 | 86,600 | — | — |
| 2001-01-02 | $18.47 | $18.47 | 78,800 | — | — |