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
- 1986-06-02 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 | $30.24 | $46.56 | 3,061 | — | — |
| 2001-12-28 | $30.77 | $47.37 | 11,846 | — | — |
| 2001-12-27 | $29.68 | $45.70 | 3,061 | — | — |
| 2001-12-26 | $30.02 | $46.22 | 5,191 | — | — |
| 2001-12-24 | $29.97 | $46.15 | 932 | — | — |
| 2001-12-21 | $30.05 | $46.27 | 17,835 | — | — |
| 2001-12-20 | $29.75 | $45.81 | 4,392 | — | — |
| 2001-12-19 | $29.86 | $45.98 | 3,993 | — | — |
| 2001-12-18 | $30.05 | $46.26 | 2,263 | — | — |
| 2001-12-17 | $29.97 | $46.15 | 3,461 | — | — |
| 2001-12-14 | $29.86 | $45.98 | 2,928 | — | — |
| 2001-12-13 | $29.38 | $45.23 | 932 | — | — |
| 2001-12-12 | $29.49 | $45.41 | 3,328 | — | — |
| 2001-12-11 | $29.60 | $45.58 | 16,904 | — | — |
| 2001-12-10 | $29.91 | $46.05 | 3,461 | — | — |
| 2001-12-07 | $29.86 | $45.98 | 4,392 | — | — |
| 2001-12-06 | $30.05 | $46.26 | 1,863 | — | — |
| 2001-12-05 | $29.94 | $46.10 | 1,997 | — | — |
| 2001-12-04 | $29.97 | $46.15 | 1,597 | — | — |
| 2001-12-03 | $29.75 | $45.81 | 1,065 | — | — |
| 2001-11-30 | $30.02 | $46.22 | 4,259 | — | — |
| 2001-11-29 | $29.49 | $45.41 | 2,662 | — | — |
| 2001-11-28 | $28.85 | $44.42 | 7,054 | — | — |
| 2001-11-27 | $29.11 | $44.83 | 4,925 | — | — |
| 2001-11-26 | $28.55 | $43.96 | 2,928 | — | — |
| 2001-11-23 | $28.35 | $43.66 | 1,730 | — | — |
| 2001-11-21 | $28.25 | $43.50 | 266 | — | — |
| 2001-11-20 | $28.25 | $43.50 | 2,795 | — | — |
| 2001-11-19 | $28.36 | $43.67 | 3,328 | — | — |
| 2001-11-16 | $28.20 | $43.42 | 6,788 | — | — |
| 2001-11-15 | $28.40 | $43.73 | 13,177 | — | — |
| 2001-11-14 | $27.98 | $43.08 | 1,331 | — | — |
| 2001-11-13 | $27.53 | $42.39 | 2,928 | — | — |
| 2001-11-12 | $27.57 | $42.46 | 1,863 | — | — |
| 2001-11-09 | $27.50 | $42.34 | 1,331 | — | — |
| 2001-11-08 | $27.57 | $42.46 | 6,256 | — | — |
| 2001-11-07 | $27.77 | $42.76 | 2,529 | — | — |
| 2001-11-06 | $28.21 | $43.44 | 2,662 | — | — |
| 2001-11-05 | $28.21 | $43.44 | 5,058 | — | — |
| 2001-11-02 | $27.99 | $43.09 | 3,860 | — | — |
| 2001-11-01 | $28.20 | $43.43 | 1,597 | — | — |
| 2001-10-31 | $28.17 | $43.38 | 2,396 | — | — |
| 2001-10-30 | $28.25 | $43.50 | 799 | — | — |
| 2001-10-29 | $28.55 | $43.64 | 532 | — | — |
| 2001-10-26 | $28.55 | $43.64 | 1,730 | — | — |
| 2001-10-25 | $28.29 | $43.23 | 3,061 | — | — |
| 2001-10-24 | $28.10 | $42.95 | 1,464 | — | — |
| 2001-10-23 | $28.17 | $43.06 | 932 | — | — |
| 2001-10-22 | $28.36 | $43.35 | 932 | — | — |
| 2001-10-19 | $28.10 | $42.95 | 1,464 | — | — |
| 2001-10-18 | $28.17 | $43.06 | 932 | — | — |
| 2001-10-17 | $28.36 | $43.35 | 1,065 | — | — |
| 2001-10-16 | $28.28 | $43.22 | 1,065 | — | — |
| 2001-10-15 | $28.36 | $43.35 | 133 | — | — |
| 2001-10-12 | $28.31 | $43.27 | 532 | — | — |
| 2001-10-11 | $28.38 | $43.37 | 5,191 | — | — |
| 2001-10-10 | $28.02 | $42.83 | 13,044 | — | — |
| 2001-10-09 | $28.40 | $43.41 | 932 | — | — |
| 2001-10-08 | $28.40 | $43.41 | 399 | — | — |
| 2001-10-05 | $28.63 | $43.75 | 1,331 | — | — |
| 2001-10-04 | $28.74 | $43.92 | 2,396 | — | — |
| 2001-10-03 | $28.40 | $43.41 | 4,659 | — | — |
| 2001-10-02 | $28.55 | $43.64 | 932 | — | — |
| 2001-10-01 | $28.25 | $43.18 | 4,126 | — | — |
| 2001-09-28 | $28.55 | $43.64 | 6,921 | — | — |
| 2001-09-27 | $27.91 | $42.66 | 1,464 | — | — |
| 2001-09-26 | $27.12 | $41.45 | 10,515 | — | — |
| 2001-09-25 | $26.48 | $40.48 | 4,925 | — | — |
| 2001-09-24 | $26.52 | $40.54 | 2,928 | — | — |
| 2001-09-21 | $26.60 | $40.66 | 6,389 | — | — |
| 2001-09-20 | $26.60 | $40.65 | 3,727 | — | — |
| 2001-09-19 | $26.60 | $40.65 | 14,242 | — | — |
| 2001-09-18 | $26.67 | $40.77 | 8,785 | — | — |
| 2001-09-17 | $26.66 | $40.75 | 9,317 | — | — |
| 2001-09-10 | $27.61 | $42.20 | 3,993 | — | — |
| 2001-09-07 | $27.80 | $42.49 | 1,065 | — | — |
| 2001-09-06 | $27.80 | $42.49 | 1,597 | — | — |
| 2001-09-05 | $28.12 | $42.98 | 7,054 | — | — |
| 2001-09-04 | $28.17 | $43.06 | 3,727 | — | — |
| 2001-08-31 | $28.32 | $43.29 | 1,065 | — | — |
| 2001-08-30 | $28.39 | $43.40 | 3,594 | — | — |
| 2001-08-29 | $28.40 | $43.41 | 3,194 | — | — |
| 2001-08-28 | $29.00 | $44.33 | 1,464 | — | — |
| 2001-08-27 | $29.29 | $44.76 | 1,464 | — | — |
| 2001-08-24 | $29.38 | $44.90 | 2,396 | — | — |
| 2001-08-23 | $29.68 | $45.36 | 666 | — | — |
| 2001-08-22 | $29.86 | $45.65 | 3,194 | — | — |
| 2001-08-21 | $29.86 | $45.65 | 1,198 | — | — |
| 2001-08-20 | $30.02 | $45.88 | 3,061 | — | — |
| 2001-08-17 | $29.53 | $45.13 | 3,860 | — | — |
| 2001-08-16 | $29.98 | $45.82 | 10,382 | — | — |
| 2001-08-15 | $29.60 | $45.24 | 11,979 | — | — |
| 2001-08-14 | $28.70 | $43.87 | 3,061 | — | — |
| 2001-08-13 | $28.89 | $44.15 | 2,529 | — | — |
| 2001-08-10 | $28.78 | $43.98 | 3,194 | — | — |
| 2001-08-09 | $28.40 | $43.41 | 2,662 | — | — |
| 2001-08-08 | $28.25 | $43.18 | 5,058 | — | — |
| 2001-08-07 | $28.89 | $44.15 | 1,730 | — | — |
| 2001-08-06 | $28.93 | $44.21 | 1,730 | — | — |
| 2001-08-03 | $29.11 | $44.50 | 7,986 | — | — |
| 2001-08-02 | $29.15 | $44.56 | 11,047 | — | — |
| 2001-08-01 | $29.60 | $45.24 | 11,580 | — | — |
| 2001-07-31 | $28.90 | $44.18 | 9,983 | — | — |
| 2001-07-30 | $27.42 | $41.91 | 799 | — | — |
| 2001-07-27 | $28.17 | $42.74 | 3,594 | — | — |
| 2001-07-26 | $28.23 | $42.82 | 5,058 | — | — |
| 2001-07-25 | $28.25 | $42.85 | 4,259 | — | — |
| 2001-07-24 | $28.36 | $43.03 | 3,328 | — | — |
| 2001-07-23 | $28.66 | $43.48 | 5,856 | — | — |
| 2001-07-20 | $28.74 | $43.60 | 5,191 | — | — |
| 2001-07-19 | $28.29 | $42.91 | 5,191 | — | — |
| 2001-07-18 | $27.99 | $42.46 | 3,461 | — | — |
| 2001-07-17 | $28.17 | $42.74 | 7,054 | — | — |
| 2001-07-16 | $27.80 | $42.17 | 7,054 | — | — |
| 2001-07-13 | $27.24 | $41.33 | 3,194 | — | — |
| 2001-07-12 | $27.57 | $41.82 | 8,785 | — | — |
| 2001-07-11 | $26.97 | $40.92 | 10,648 | — | — |
| 2001-07-10 | $26.66 | $40.45 | 6,123 | — | — |
| 2001-07-09 | $26.75 | $40.58 | 5,324 | — | — |
| 2001-07-06 | $26.71 | $40.52 | 4,259 | — | — |
| 2001-07-05 | $27.00 | $40.96 | 7,454 | — | — |
| 2001-07-03 | $26.67 | $40.46 | 24,357 | — | — |
| 2001-07-02 | $27.91 | $42.34 | 84,918 | — | — |
| 2001-06-29 | $29.68 | $45.02 | 230,529 | — | — |
| 2001-06-28 | $26.96 | $40.91 | 20,631 | — | — |
| 2001-06-27 | $28.02 | $42.50 | 13,044 | — | — |
| 2001-06-26 | $28.55 | $43.31 | 11,713 | — | — |
| 2001-06-25 | $26.33 | $39.95 | 19,166 | — | — |
| 2001-06-22 | $26.11 | $39.61 | 20,764 | — | — |
| 2001-06-21 | $26.48 | $40.18 | 3,194 | — | — |
| 2001-06-20 | $26.48 | $40.18 | 10,781 | — | — |
| 2001-06-19 | $25.73 | $39.04 | 7,986 | — | — |
| 2001-06-18 | $25.83 | $39.18 | 20,231 | — | — |
| 2001-06-15 | $24.23 | $36.76 | 1,863 | — | — |
| 2001-06-14 | $24.23 | $36.76 | 3,993 | — | — |
| 2001-06-13 | $24.42 | $37.04 | 75,601 | — | — |
| 2001-06-12 | $23.67 | $35.90 | 4,392 | — | — |
| 2001-06-11 | $25.13 | $38.12 | 41,261 | — | — |
| 2001-06-08 | $28.14 | $42.68 | 5,457 | — | — |
| 2001-06-07 | $28.36 | $43.03 | 5,856 | — | — |
| 2001-06-06 | $27.95 | $42.40 | 5,723 | — | — |
| 2001-06-05 | $28.17 | $42.74 | 7,321 | — | — |
| 2001-06-04 | $28.21 | $42.80 | 7,587 | — | — |
| 2001-06-01 | $27.99 | $42.46 | 12,645 | — | — |
| 2001-05-31 | $28.55 | $43.31 | 14,109 | — | — |
| 2001-05-30 | $28.10 | $42.63 | 25,688 | — | — |
| 2001-05-29 | $27.95 | $42.40 | 7,587 | — | — |
| 2001-05-25 | $27.46 | $41.66 | 12,778 | — | — |
| 2001-05-24 | $28.74 | $43.60 | 23,026 | — | — |
| 2001-05-23 | $28.02 | $42.51 | 5,723 | — | — |
| 2001-05-22 | $28.17 | $42.74 | 8,785 | — | — |
| 2001-05-21 | $28.10 | $42.63 | 5,058 | — | — |
| 2001-05-18 | $27.80 | $42.17 | 22,760 | — | — |
| 2001-05-17 | $29.41 | $44.62 | 18,102 | — | — |
| 2001-05-16 | $30.15 | $45.74 | 21,962 | — | — |
| 2001-05-15 | $29.75 | $45.13 | 20,897 | — | — |
| 2001-05-14 | $28.74 | $43.60 | 17,037 | — | — |
| 2001-05-11 | $28.36 | $43.03 | 11,047 | — | — |
| 2001-05-10 | $27.16 | $41.20 | 8,385 | — | — |
| 2001-05-09 | $27.05 | $41.03 | 8,785 | — | — |
| 2001-05-08 | $26.26 | $39.83 | 6,788 | — | — |
| 2001-05-07 | $26.11 | $39.61 | 1,997 | — | — |
| 2001-05-04 | $25.62 | $38.87 | 1,331 | — | — |
| 2001-05-03 | $24.79 | $37.61 | 7,587 | — | — |
| 2001-05-02 | $25.36 | $38.47 | 1,597 | — | — |
| 2001-05-01 | $25.54 | $38.75 | 2,928 | — | — |
| 2001-04-30 | $26.11 | $39.61 | 4,259 | — | — |
| 2001-04-27 | $26.03 | $39.49 | 4,259 | — | — |
| 2001-04-26 | $26.33 | $39.64 | 6,655 | — | — |
| 2001-04-25 | $26.48 | $39.87 | 3,194 | — | — |
| 2001-04-24 | $25.09 | $37.77 | 7,321 | — | — |
| 2001-04-23 | $24.42 | $36.76 | 6,123 | — | — |
| 2001-04-20 | $24.42 | $36.76 | 4,925 | — | — |
| 2001-04-19 | $23.37 | $35.17 | 1,730 | — | — |
| 2001-04-18 | $23.25 | $35.00 | 266 | — | — |
| 2001-04-17 | $23.14 | $34.83 | 1,198 | — | — |
| 2001-04-16 | $22.73 | $34.21 | 10,249 | — | — |
| 2001-04-12 | $22.13 | $33.31 | 0 | — | — |
| 2001-04-11 | $22.13 | $33.31 | 1,597 | — | — |
| 2001-04-10 | $22.35 | $33.65 | 2,396 | — | — |
| 2001-04-09 | $21.79 | $32.80 | 2,928 | — | — |
| 2001-04-06 | $22.16 | $33.36 | 4,792 | — | — |
| 2001-04-05 | $22.54 | $33.93 | 1,464 | — | — |
| 2001-04-04 | $22.73 | $34.21 | 2,263 | — | — |
| 2001-04-03 | $22.69 | $34.16 | 666 | — | — |
| 2001-04-02 | $22.92 | $34.49 | 5,457 | — | — |
| 2001-03-30 | $23.55 | $35.46 | 6,389 | — | — |
| 2001-03-29 | $21.98 | $33.08 | 1,198 | — | — |
| 2001-03-28 | $21.57 | $32.47 | 1,863 | — | — |
| 2001-03-27 | $21.30 | $32.06 | 0 | — | — |
| 2001-03-26 | $21.30 | $32.06 | 0 | — | — |
| 2001-03-23 | $21.30 | $32.06 | 2,130 | — | — |
| 2001-03-22 | $21.26 | $32.01 | 932 | — | — |
| 2001-03-21 | $21.26 | $32.01 | 266 | — | — |
| 2001-03-20 | $21.41 | $32.23 | 2,928 | — | — |
| 2001-03-19 | $21.30 | $32.06 | 2,928 | — | — |
| 2001-03-16 | $21.30 | $32.06 | 1,997 | — | — |
| 2001-03-15 | $21.49 | $32.35 | 399 | — | — |
| 2001-03-14 | $21.60 | $32.52 | 1,997 | — | — |
| 2001-03-13 | $21.79 | $32.80 | 3,328 | — | — |
| 2001-03-12 | $21.34 | $32.12 | 6,655 | — | — |
| 2001-03-09 | $20.51 | $30.88 | 666 | — | — |
| 2001-03-08 | $20.59 | $30.99 | 133 | — | — |
| 2001-03-07 | $20.59 | $30.99 | 0 | — | — |
| 2001-03-06 | $20.59 | $30.99 | 266 | — | — |
| 2001-03-05 | $20.59 | $30.99 | 266 | — | — |
| 2001-03-02 | $20.66 | $31.10 | 1,464 | — | — |
| 2001-03-01 | $20.85 | $31.38 | 133 | — | — |
| 2001-02-28 | $21.04 | $31.67 | 0 | — | — |
| 2001-02-27 | $21.04 | $31.67 | 0 | — | — |
| 2001-02-26 | $21.04 | $31.67 | 266 | — | — |
| 2001-02-23 | $21.22 | $31.95 | 1,065 | — | — |
| 2001-02-22 | $21.04 | $31.67 | 2,795 | — | — |
| 2001-02-21 | $21.04 | $31.67 | 133 | — | — |
| 2001-02-20 | $21.19 | $31.89 | 1,198 | — | — |
| 2001-02-16 | $21.19 | $31.89 | 3,993 | — | — |
| 2001-02-15 | $20.96 | $31.55 | 15,307 | — | — |
| 2001-02-14 | $20.66 | $31.10 | 799 | — | — |
| 2001-02-13 | $20.47 | $30.82 | 399 | — | — |
| 2001-02-12 | $20.47 | $30.82 | 4,126 | — | — |
| 2001-02-09 | $20.51 | $30.88 | 2,662 | — | — |
| 2001-02-08 | $20.47 | $30.82 | 72,540 | — | — |
| 2001-02-07 | $20.47 | $30.82 | 27,019 | — | — |
| 2001-02-06 | $20.96 | $31.55 | 133 | — | — |
| 2001-02-05 | $20.96 | $31.55 | 8,652 | — | — |
| 2001-02-02 | $20.85 | $31.38 | 266 | — | — |
| 2001-02-01 | $20.65 | $31.09 | 0 | — | — |
| 2001-01-31 | $20.65 | $31.09 | 0 | — | — |
| 2001-01-30 | $20.65 | $31.09 | 1,597 | — | — |
| 2001-01-29 | $20.85 | $31.08 | 0 | — | — |
| 2001-01-26 | $20.85 | $31.08 | 666 | — | — |
| 2001-01-25 | $20.66 | $30.80 | 666 | — | — |
| 2001-01-24 | $20.85 | $31.08 | 2,130 | — | — |
| 2001-01-23 | $21.04 | $31.36 | 6,522 | — | — |
| 2001-01-22 | $20.47 | $30.52 | 532 | — | — |
| 2001-01-19 | $20.47 | $30.52 | 1,863 | — | — |
| 2001-01-18 | $20.47 | $30.52 | 0 | — | — |
| 2001-01-17 | $20.47 | $30.52 | 19,699 | — | — |
| 2001-01-16 | $20.47 | $30.52 | 5,324 | — | — |
| 2001-01-12 | $20.66 | $30.80 | 1,331 | — | — |
| 2001-01-11 | $20.57 | $30.66 | 932 | — | — |
| 2001-01-10 | $20.29 | $30.24 | 1,730 | — | — |
| 2001-01-09 | $20.52 | $30.59 | 1,464 | — | — |
| 2001-01-08 | $20.29 | $30.24 | 399 | — | — |
| 2001-01-05 | $20.47 | $30.52 | 1,597 | — | — |
| 2001-01-04 | $20.47 | $30.52 | 5,856 | — | — |
| 2001-01-03 | $20.85 | $31.08 | 3,860 | — | — |
| 2001-01-02 | $20.85 | $31.08 | 3,860 | — | — |