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
- 1980-03-17 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 | $21.64 | $26.89 | 106,741 | — | — |
| 2001-12-28 | $21.84 | $27.14 | 60,505 | — | — |
| 2001-12-27 | $21.80 | $27.09 | 70,438 | — | — |
| 2001-12-26 | $21.79 | $27.07 | 54,545 | — | — |
| 2001-12-24 | $21.79 | $27.07 | 44,250 | — | — |
| 2001-12-21 | $21.73 | $27.00 | 127,873 | — | — |
| 2001-12-20 | $21.73 | $27.00 | 69,897 | — | — |
| 2001-12-19 | $21.78 | $27.07 | 45,333 | — | — |
| 2001-12-18 | $21.81 | $27.11 | 92,654 | — | — |
| 2001-12-17 | $21.62 | $26.87 | 107,825 | — | — |
| 2001-12-14 | $21.52 | $26.74 | 65,020 | — | — |
| 2001-12-13 | $21.22 | $26.37 | 153,700 | — | — |
| 2001-12-12 | $21.07 | $26.14 | 62,130 | — | — |
| 2001-12-11 | $21.04 | $26.10 | 58,157 | — | — |
| 2001-12-10 | $21.23 | $26.34 | 43,166 | — | — |
| 2001-12-07 | $21.16 | $26.25 | 32,510 | — | — |
| 2001-12-06 | $21.21 | $26.31 | 59,421 | — | — |
| 2001-12-05 | $21.11 | $26.19 | 103,671 | — | — |
| 2001-12-04 | $21.32 | $26.44 | 83,262 | — | — |
| 2001-12-03 | $21.13 | $26.21 | 67,368 | — | — |
| 2001-11-30 | $21.17 | $26.26 | 158,757 | — | — |
| 2001-11-29 | $21.69 | $26.90 | 97,891 | — | — |
| 2001-11-28 | $21.45 | $26.60 | 84,345 | — | — |
| 2001-11-27 | $21.26 | $26.36 | 84,887 | — | — |
| 2001-11-26 | $21.62 | $26.82 | 321,668 | — | — |
| 2001-11-23 | $21.11 | $26.19 | 26,008 | — | — |
| 2001-11-21 | $20.98 | $26.03 | 91,750 | — | — |
| 2001-11-20 | $21.09 | $26.16 | 65,201 | — | — |
| 2001-11-19 | $21.21 | $26.30 | 53,100 | — | — |
| 2001-11-16 | $21.29 | $26.41 | 103,129 | — | — |
| 2001-11-15 | $21.15 | $26.23 | 72,786 | — | — |
| 2001-11-14 | $21.19 | $26.29 | 102,226 | — | — |
| 2001-11-13 | $20.79 | $25.79 | 58,518 | — | — |
| 2001-11-12 | $20.57 | $25.52 | 38,470 | — | — |
| 2001-11-09 | $20.16 | $25.00 | 67,549 | — | — |
| 2001-11-08 | $20.55 | $25.49 | 76,037 | — | — |
| 2001-11-07 | $20.71 | $25.68 | 60,505 | — | — |
| 2001-11-06 | $20.70 | $25.67 | 79,288 | — | — |
| 2001-11-05 | $20.70 | $25.68 | 123,719 | — | — |
| 2001-11-02 | $20.85 | $25.86 | 111,256 | — | — |
| 2001-11-01 | $20.40 | $25.31 | 80,372 | — | — |
| 2001-10-31 | $20.30 | $25.18 | 68,632 | — | — |
| 2001-10-30 | $20.37 | $25.27 | 86,332 | — | — |
| 2001-10-29 | $20.58 | $25.53 | 62,853 | — | — |
| 2001-10-26 | $20.71 | $25.68 | 74,412 | — | — |
| 2001-10-25 | $20.13 | $24.96 | 196,686 | — | — |
| 2001-10-24 | $20.55 | $25.49 | 106,922 | — | — |
| 2001-10-23 | $20.70 | $25.68 | 49,307 | — | — |
| 2001-10-22 | $20.81 | $25.81 | 68,090 | — | — |
| 2001-10-19 | $20.76 | $25.75 | 78,927 | — | — |
| 2001-10-18 | $20.56 | $25.50 | 46,959 | — | — |
| 2001-10-17 | $20.76 | $25.75 | 99,156 | — | — |
| 2001-10-16 | $20.96 | $25.99 | 58,157 | — | — |
| 2001-10-15 | $20.89 | $25.91 | 73,509 | — | — |
| 2001-10-12 | $20.79 | $25.79 | 70,077 | — | — |
| 2001-10-11 | $21.52 | $26.69 | 103,129 | — | — |
| 2001-10-10 | $21.48 | $26.65 | 87,596 | — | — |
| 2001-10-09 | $21.34 | $26.47 | 49,849 | — | — |
| 2001-10-08 | $21.23 | $26.34 | 65,562 | — | — |
| 2001-10-05 | $21.37 | $26.51 | 72,967 | — | — |
| 2001-10-04 | $21.28 | $26.40 | 78,746 | — | — |
| 2001-10-03 | $21.13 | $26.21 | 67,910 | — | — |
| 2001-10-02 | $21.10 | $26.17 | 76,037 | — | — |
| 2001-10-01 | $20.97 | $26.01 | 98,072 | — | — |
| 2001-09-28 | $21.18 | $26.28 | 123,177 | — | — |
| 2001-09-27 | $21.26 | $26.37 | 139,251 | — | — |
| 2001-09-26 | $20.35 | $25.24 | 122,093 | — | — |
| 2001-09-25 | $20.51 | $25.40 | 107,644 | — | — |
| 2001-09-24 | $20.24 | $25.05 | 93,737 | — | — |
| 2001-09-21 | $19.42 | $24.05 | 209,328 | — | — |
| 2001-09-20 | $20.19 | $24.99 | 199,214 | — | — |
| 2001-09-19 | $20.48 | $25.35 | 211,857 | — | — |
| 2001-09-18 | $20.68 | $25.60 | 93,015 | — | — |
| 2001-09-17 | $20.78 | $25.73 | 144,489 | — | — |
| 2001-09-10 | $21.45 | $26.56 | 121,371 | — | — |
| 2001-09-07 | $21.60 | $26.74 | 96,266 | — | — |
| 2001-09-06 | $21.62 | $26.76 | 155,867 | — | — |
| 2001-09-05 | $22.06 | $27.31 | 169,052 | — | — |
| 2001-09-04 | $21.96 | $27.19 | 174,470 | — | — |
| 2001-08-31 | $21.89 | $27.10 | 192,170 | — | — |
| 2001-08-30 | $21.76 | $26.94 | 128,776 | — | — |
| 2001-08-29 | $21.62 | $26.76 | 192,893 | — | — |
| 2001-08-28 | $20.97 | $25.96 | 113,424 | — | — |
| 2001-08-27 | $21.53 | $26.66 | 81,817 | — | — |
| 2001-08-24 | $21.27 | $26.34 | 146,656 | — | — |
| 2001-08-23 | $21.21 | $26.25 | 71,341 | — | — |
| 2001-08-22 | $21.05 | $26.06 | 48,584 | — | — |
| 2001-08-21 | $21.14 | $26.17 | 70,258 | — | — |
| 2001-08-20 | $21.19 | $26.24 | 45,514 | — | — |
| 2001-08-17 | $21.08 | $26.10 | 52,377 | — | — |
| 2001-08-16 | $21.01 | $26.01 | 80,553 | — | — |
| 2001-08-15 | $21.04 | $26.05 | 47,862 | — | — |
| 2001-08-14 | $20.63 | $25.54 | 91,389 | — | — |
| 2001-08-13 | $20.84 | $25.80 | 50,391 | — | — |
| 2001-08-10 | $20.89 | $25.86 | 100,600 | — | — |
| 2001-08-09 | $20.70 | $25.63 | 105,838 | — | — |
| 2001-08-08 | $20.82 | $25.77 | 84,887 | — | — |
| 2001-08-07 | $21.21 | $26.26 | 93,737 | — | — |
| 2001-08-06 | $21.29 | $26.36 | 36,303 | — | — |
| 2001-08-03 | $21.31 | $26.38 | 108,005 | — | — |
| 2001-08-02 | $21.48 | $26.60 | 137,084 | — | — |
| 2001-08-01 | $21.49 | $26.60 | 126,789 | — | — |
| 2001-07-31 | $21.52 | $26.64 | 81,817 | — | — |
| 2001-07-30 | $21.34 | $26.42 | 86,874 | — | — |
| 2001-07-27 | $21.51 | $26.63 | 38,290 | — | — |
| 2001-07-26 | $21.68 | $26.84 | 127,150 | — | — |
| 2001-07-25 | $22.12 | $27.39 | 106,380 | — | — |
| 2001-07-24 | $22.01 | $27.25 | 65,201 | — | — |
| 2001-07-23 | $22.38 | $27.71 | 59,602 | — | — |
| 2001-07-20 | $22.45 | $27.80 | 98,975 | — | — |
| 2001-07-19 | $22.40 | $27.73 | 92,473 | — | — |
| 2001-07-18 | $22.42 | $27.76 | 108,909 | — | — |
| 2001-07-17 | $22.00 | $27.24 | 88,680 | — | — |
| 2001-07-16 | $21.60 | $26.75 | 76,760 | — | — |
| 2001-07-13 | $21.86 | $27.07 | 126,970 | — | — |
| 2001-07-12 | $21.67 | $26.83 | 90,306 | — | — |
| 2001-07-11 | $21.76 | $26.94 | 195,241 | — | — |
| 2001-07-10 | $21.59 | $26.73 | 126,970 | — | — |
| 2001-07-09 | $21.87 | $27.08 | 89,764 | — | — |
| 2001-07-06 | $21.84 | $27.03 | 78,927 | — | — |
| 2001-07-05 | $21.90 | $27.11 | 171,761 | — | — |
| 2001-07-03 | $21.58 | $26.71 | 162,369 | — | — |
| 2001-07-02 | $21.67 | $26.83 | 372,059 | — | — |
| 2001-06-29 | $21.34 | $26.42 | 602,519 | — | — |
| 2001-06-28 | $22.66 | $28.06 | 168,871 | — | — |
| 2001-06-27 | $23.07 | $28.56 | 83,262 | — | — |
| 2001-06-26 | $23.30 | $28.85 | 126,247 | — | — |
| 2001-06-25 | $23.58 | $29.19 | 184,043 | — | — |
| 2001-06-22 | $24.22 | $29.99 | 224,500 | — | — |
| 2001-06-21 | $24.32 | $30.11 | 144,128 | — | — |
| 2001-06-20 | $24.01 | $29.72 | 137,264 | — | — |
| 2001-06-19 | $23.04 | $28.52 | 84,887 | — | — |
| 2001-06-18 | $23.18 | $28.69 | 78,927 | — | — |
| 2001-06-15 | $23.19 | $28.71 | 473,382 | — | — |
| 2001-06-14 | $23.73 | $29.38 | 204,452 | — | — |
| 2001-06-13 | $24.59 | $30.39 | 77,663 | — | — |
| 2001-06-12 | $24.73 | $30.56 | 83,984 | — | — |
| 2001-06-11 | $24.57 | $30.37 | 86,152 | — | — |
| 2001-06-08 | $24.68 | $30.50 | 43,166 | — | — |
| 2001-06-07 | $24.80 | $30.66 | 74,592 | — | — |
| 2001-06-06 | $24.97 | $30.87 | 39,012 | — | — |
| 2001-06-05 | $25.19 | $31.14 | 64,117 | — | — |
| 2001-06-04 | $25.23 | $31.18 | 78,566 | — | — |
| 2001-06-01 | $25.08 | $31.00 | 73,689 | — | — |
| 2001-05-31 | $24.98 | $30.88 | 120,106 | — | — |
| 2001-05-30 | $24.97 | $30.87 | 92,112 | — | — |
| 2001-05-29 | $25.01 | $30.91 | 69,355 | — | — |
| 2001-05-25 | $24.89 | $30.76 | 171,942 | — | — |
| 2001-05-24 | $25.02 | $30.92 | 152,978 | — | — |
| 2001-05-23 | $24.87 | $30.74 | 227,751 | — | — |
| 2001-05-22 | $25.07 | $30.99 | 239,310 | — | — |
| 2001-05-21 | $25.64 | $31.69 | 231,363 | — | — |
| 2001-05-18 | $25.62 | $31.67 | 117,217 | — | — |
| 2001-05-17 | $26.12 | $32.29 | 120,106 | — | — |
| 2001-05-16 | $26.38 | $32.61 | 90,306 | — | — |
| 2001-05-15 | $25.87 | $31.97 | 150,268 | — | — |
| 2001-05-14 | $25.79 | $31.88 | 161,647 | — | — |
| 2001-05-11 | $25.55 | $31.58 | 85,248 | — | — |
| 2001-05-10 | $25.97 | $32.10 | 146,295 | — | — |
| 2001-05-09 | $26.02 | $32.17 | 199,575 | — | — |
| 2001-05-08 | $26.43 | $32.67 | 460,558 | — | — |
| 2001-05-07 | $26.59 | $32.86 | 179,166 | — | — |
| 2001-05-04 | $26.71 | $33.02 | 156,951 | — | — |
| 2001-05-03 | $26.47 | $32.71 | 104,393 | — | — |
| 2001-05-02 | $26.53 | $32.79 | 122,996 | — | — |
| 2001-05-01 | $26.88 | $33.23 | 91,389 | — | — |
| 2001-04-30 | $26.78 | $33.10 | 301,079 | — | — |
| 2001-04-27 | $26.91 | $33.26 | 251,230 | — | — |
| 2001-04-26 | $27.07 | $33.46 | 312,096 | — | — |
| 2001-04-25 | $26.52 | $32.78 | 151,713 | — | — |
| 2001-04-24 | $26.10 | $32.26 | 180,792 | — | — |
| 2001-04-23 | $25.72 | $31.79 | 81,094 | — | — |
| 2001-04-20 | $25.72 | $31.79 | 132,388 | — | — |
| 2001-04-19 | $25.55 | $31.58 | 162,911 | — | — |
| 2001-04-18 | $25.29 | $31.26 | 135,097 | — | — |
| 2001-04-17 | $25.36 | $31.34 | 72,967 | — | — |
| 2001-04-16 | $25.47 | $31.48 | 118,120 | — | — |
| 2001-04-12 | $25.47 | $31.48 | 86,332 | — | — |
| 2001-04-11 | $25.25 | $31.21 | 226,667 | — | — |
| 2001-04-10 | $25.30 | $31.28 | 54,906 | — | — |
| 2001-04-09 | $25.15 | $31.09 | 98,433 | — | — |
| 2001-04-06 | $25.07 | $30.99 | 131,666 | — | — |
| 2001-04-05 | $25.19 | $31.13 | 140,154 | — | — |
| 2001-04-04 | $25.33 | $31.31 | 100,239 | — | — |
| 2001-04-03 | $25.06 | $30.98 | 180,972 | — | — |
| 2001-04-02 | $25.47 | $31.48 | 277,057 | — | — |
| 2001-03-30 | $25.55 | $31.58 | 222,332 | — | — |
| 2001-03-29 | $24.64 | $30.45 | 141,960 | — | — |
| 2001-03-28 | $24.76 | $30.61 | 161,105 | — | — |
| 2001-03-27 | $24.69 | $30.52 | 68,993 | — | — |
| 2001-03-26 | $24.26 | $29.99 | 142,863 | — | — |
| 2001-03-23 | $24.34 | $30.08 | 156,048 | — | — |
| 2001-03-22 | $24.08 | $29.77 | 199,575 | — | — |
| 2001-03-21 | $24.38 | $30.14 | 95,724 | — | — |
| 2001-03-20 | $24.86 | $30.73 | 122,635 | — | — |
| 2001-03-19 | $25.25 | $31.21 | 141,419 | — | — |
| 2001-03-16 | $25.25 | $31.21 | 323,655 | — | — |
| 2001-03-15 | $25.39 | $31.38 | 238,768 | — | — |
| 2001-03-14 | $25.49 | $31.50 | 432,022 | — | — |
| 2001-03-13 | $25.97 | $32.10 | 160,744 | — | — |
| 2001-03-12 | $25.97 | $32.10 | 79,830 | — | — |
| 2001-03-09 | $26.15 | $32.32 | 76,940 | — | — |
| 2001-03-08 | $26.43 | $32.67 | 278,502 | — | — |
| 2001-03-07 | $26.19 | $32.37 | 159,660 | — | — |
| 2001-03-06 | $26.47 | $32.71 | 72,425 | — | — |
| 2001-03-05 | $26.44 | $32.68 | 77,482 | — | — |
| 2001-03-02 | $26.60 | $32.88 | 246,534 | — | — |
| 2001-03-01 | $26.61 | $32.84 | 245,559 | — | — |
| 2001-02-28 | $26.61 | $32.84 | 145,289 | — | — |
| 2001-02-27 | $26.60 | $32.83 | 154,777 | — | — |
| 2001-02-26 | $26.69 | $32.94 | 206,679 | — | — |
| 2001-02-23 | $26.61 | $32.84 | 192,540 | — | — |
| 2001-02-22 | $26.76 | $33.03 | 196,819 | — | — |
| 2001-02-21 | $26.66 | $32.91 | 139,150 | — | — |
| 2001-02-20 | $26.76 | $33.03 | 90,038 | — | — |
| 2001-02-16 | $26.71 | $32.96 | 115,152 | — | — |
| 2001-02-15 | $26.74 | $33.01 | 234,211 | — | — |
| 2001-02-14 | $26.80 | $33.07 | 264,348 | — | — |
| 2001-02-13 | $26.74 | $33.01 | 204,818 | — | — |
| 2001-02-12 | $26.93 | $33.23 | 992,467 | — | — |
| 2001-02-09 | $27.26 | $33.65 | 259,697 | — | — |
| 2001-02-08 | $27.42 | $33.84 | 102,688 | — | — |
| 2001-02-07 | $27.47 | $33.90 | 135,802 | — | — |
| 2001-02-06 | $27.42 | $33.84 | 397,359 | — | — |
| 2001-02-05 | $27.22 | $33.59 | 164,078 | — | — |
| 2001-02-02 | $26.86 | $33.15 | 303,414 | — | — |
| 2001-02-01 | $27.11 | $33.47 | 143,429 | — | — |
| 2001-01-31 | $27.25 | $33.64 | 168,915 | — | — |
| 2001-01-30 | $27.01 | $33.34 | 182,309 | — | — |
| 2001-01-29 | $27.07 | $33.41 | 353,084 | — | — |
| 2001-01-26 | $27.31 | $33.71 | 187,704 | — | — |
| 2001-01-25 | $26.74 | $33.01 | 205,377 | — | — |
| 2001-01-24 | $27.01 | $33.34 | 162,590 | — | — |
| 2001-01-23 | $27.01 | $33.34 | 373,919 | — | — |
| 2001-01-22 | $26.27 | $32.43 | 335,225 | — | — |
| 2001-01-19 | $27.01 | $33.34 | 1,056,833 | — | — |
| 2001-01-18 | $26.17 | $32.30 | 411,125 | — | — |
| 2001-01-17 | $24.83 | $30.64 | 246,675 | — | — |
| 2001-01-16 | $24.76 | $30.56 | 787,649 | — | — |
| 2001-01-12 | $24.86 | $30.69 | 7,372,347 | — | — |
| 2001-01-11 | $24.39 | $30.10 | 650,917 | — | — |
| 2001-01-10 | $25.37 | $31.31 | 560,135 | — | — |
| 2001-01-09 | $23.48 | $28.99 | 92,457 | — | — |
| 2001-01-08 | $23.28 | $28.74 | 138,964 | — | — |
| 2001-01-05 | $23.35 | $28.82 | 180,449 | — | — |
| 2001-01-04 | $23.85 | $29.44 | 214,306 | — | — |
| 2001-01-03 | $24.02 | $29.65 | 168,357 | — | — |
| 2001-01-02 | $24.19 | $29.86 | 246,303 | — | — |