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 | $22.52 | $23.45 | 4,672 | — | — |
| 2001-12-28 | $22.77 | $23.72 | 5,734 | — | — |
| 2001-12-27 | $22.60 | $23.54 | 25,593 | — | — |
| 2001-12-26 | $22.65 | $23.59 | 7,327 | — | — |
| 2001-12-24 | $22.69 | $23.64 | 1,062 | — | — |
| 2001-12-21 | $22.59 | $23.53 | 19,221 | — | — |
| 2001-12-20 | $22.22 | $23.15 | 8,177 | — | — |
| 2001-12-19 | $22.68 | $23.62 | 16,141 | — | — |
| 2001-12-18 | $22.60 | $23.54 | 2,230 | — | — |
| 2001-12-17 | $22.55 | $23.49 | 3,717 | — | — |
| 2001-12-14 | $22.04 | $22.95 | 8,495 | — | — |
| 2001-12-13 | $22.53 | $23.46 | 11,044 | — | — |
| 2001-12-12 | $22.69 | $23.64 | 5,947 | — | — |
| 2001-12-11 | $22.70 | $23.65 | 4,142 | — | — |
| 2001-12-10 | $22.41 | $23.34 | 3,504 | — | — |
| 2001-12-07 | $22.51 | $23.44 | 12,425 | — | — |
| 2001-12-06 | $22.73 | $23.68 | 5,097 | — | — |
| 2001-12-05 | $22.69 | $23.64 | 10,301 | — | — |
| 2001-12-04 | $22.18 | $23.10 | 10,301 | — | — |
| 2001-12-03 | $21.80 | $22.71 | 16,248 | — | — |
| 2001-11-30 | $21.79 | $22.70 | 18,159 | — | — |
| 2001-11-29 | $21.75 | $22.66 | 8,920 | — | — |
| 2001-11-28 | $21.67 | $22.57 | 8,283 | — | — |
| 2001-11-27 | $22.22 | $23.15 | 0 | — | — |
| 2001-11-26 | $22.22 | $23.15 | 2,867 | — | — |
| 2001-11-23 | $22.13 | $23.05 | 956 | — | — |
| 2001-11-21 | $22.08 | $23.00 | 1,062 | — | — |
| 2001-11-20 | $22.11 | $23.03 | 4,672 | — | — |
| 2001-11-19 | $22.24 | $23.17 | 6,478 | — | — |
| 2001-11-16 | $22.34 | $23.27 | 3,929 | — | — |
| 2001-11-15 | $22.39 | $23.32 | 3,398 | — | — |
| 2001-11-14 | $22.41 | $23.34 | 9,133 | — | — |
| 2001-11-13 | $22.51 | $23.44 | 5,097 | — | — |
| 2001-11-12 | $22.44 | $23.37 | 5,734 | — | — |
| 2001-11-09 | $22.60 | $23.54 | 2,442 | — | — |
| 2001-11-08 | $22.65 | $23.59 | 2,973 | — | — |
| 2001-11-07 | $22.81 | $23.76 | 2,655 | — | — |
| 2001-11-06 | $22.97 | $23.92 | 3,717 | — | — |
| 2001-11-05 | $22.96 | $23.91 | 6,903 | — | — |
| 2001-11-02 | $23.26 | $24.23 | 5,734 | — | — |
| 2001-11-01 | $22.79 | $23.74 | 6,690 | — | — |
| 2001-10-31 | $22.51 | $23.44 | 4,672 | — | — |
| 2001-10-30 | $22.13 | $23.05 | 4,566 | — | — |
| 2001-10-29 | $22.26 | $23.19 | 6,690 | — | — |
| 2001-10-26 | $23.02 | $23.98 | 6,265 | — | — |
| 2001-10-25 | $22.22 | $23.15 | 16,354 | — | — |
| 2001-10-24 | $21.89 | $22.80 | 5,734 | — | — |
| 2001-10-23 | $22.35 | $23.28 | 9,982 | — | — |
| 2001-10-22 | $21.79 | $22.70 | 5,097 | — | — |
| 2001-10-19 | $21.60 | $22.50 | 9,026 | — | — |
| 2001-10-18 | $20.81 | $21.68 | 11,256 | — | — |
| 2001-10-17 | $20.83 | $21.70 | 5,416 | — | — |
| 2001-10-16 | $21.23 | $22.12 | 10,195 | — | — |
| 2001-10-15 | $20.72 | $21.58 | 13,168 | — | — |
| 2001-10-12 | $20.48 | $21.33 | 10,088 | — | — |
| 2001-10-11 | $20.78 | $21.65 | 14,973 | — | — |
| 2001-10-10 | $20.15 | $20.99 | 34,194 | — | — |
| 2001-10-09 | $19.95 | $20.78 | 22,619 | — | — |
| 2001-10-08 | $20.39 | $21.24 | 2,230 | — | — |
| 2001-10-05 | $20.62 | $21.48 | 3,504 | — | — |
| 2001-10-04 | $20.91 | $21.77 | 12,849 | — | — |
| 2001-10-03 | $20.85 | $21.72 | 11,469 | — | — |
| 2001-10-02 | $21.05 | $21.92 | 12,637 | — | — |
| 2001-10-01 | $20.84 | $21.71 | 4,991 | — | — |
| 2001-09-28 | $21.19 | $22.07 | 33,451 | — | — |
| 2001-09-27 | $19.96 | $20.79 | 6,372 | — | — |
| 2001-09-26 | $19.07 | $19.86 | 33,557 | — | — |
| 2001-09-25 | $19.21 | $20.01 | 24,424 | — | — |
| 2001-09-24 | $20.06 | $20.89 | 26,230 | — | — |
| 2001-09-21 | $18.93 | $19.72 | 26,867 | — | — |
| 2001-09-20 | $20.15 | $20.99 | 23,362 | — | — |
| 2001-09-19 | $21.47 | $22.36 | 24,531 | — | — |
| 2001-09-18 | $22.88 | $23.83 | 4,885 | — | — |
| 2001-09-17 | $23.17 | $24.14 | 21,239 | — | — |
| 2001-09-10 | $23.77 | $24.76 | 9,664 | — | — |
| 2001-09-07 | $23.45 | $24.42 | 32,495 | — | — |
| 2001-09-06 | $24.14 | $25.15 | 19,115 | — | — |
| 2001-09-05 | $24.67 | $25.70 | 4,672 | — | — |
| 2001-09-04 | $24.79 | $25.82 | 9,770 | — | — |
| 2001-08-31 | $24.53 | $25.55 | 37,592 | — | — |
| 2001-08-30 | $24.39 | $25.40 | 10,832 | — | — |
| 2001-08-29 | $25.28 | $26.34 | 2,230 | — | — |
| 2001-08-28 | $25.33 | $26.38 | 5,416 | — | — |
| 2001-08-27 | $25.42 | $26.47 | 12,849 | — | — |
| 2001-08-24 | $25.07 | $26.11 | 21,982 | — | — |
| 2001-08-23 | $25.42 | $26.47 | 7,009 | — | — |
| 2001-08-22 | $25.43 | $26.48 | 17,947 | — | — |
| 2001-08-21 | $25.69 | $26.76 | 14,017 | — | — |
| 2001-08-20 | $26.32 | $27.41 | 11,256 | — | — |
| 2001-08-17 | $26.32 | $27.41 | 11,575 | — | — |
| 2001-08-16 | $26.66 | $27.77 | 31,433 | — | — |
| 2001-08-15 | $26.70 | $27.81 | 10,301 | — | — |
| 2001-08-14 | $26.56 | $27.66 | 9,770 | — | — |
| 2001-08-13 | $26.41 | $27.51 | 24,955 | — | — |
| 2001-08-10 | $26.32 | $27.41 | 5,097 | — | — |
| 2001-08-09 | $25.88 | $26.95 | 5,097 | — | — |
| 2001-08-08 | $26.19 | $27.28 | 17,840 | — | — |
| 2001-08-07 | $26.13 | $27.22 | 9,876 | — | — |
| 2001-08-06 | $25.99 | $27.07 | 12,531 | — | — |
| 2001-08-03 | $25.99 | $27.07 | 11,469 | — | — |
| 2001-08-02 | $26.18 | $27.27 | 26,761 | — | — |
| 2001-08-01 | $25.71 | $26.78 | 9,664 | — | — |
| 2001-07-31 | $25.80 | $26.88 | 14,017 | — | — |
| 2001-07-30 | $25.80 | $26.88 | 8,708 | — | — |
| 2001-07-27 | $25.90 | $26.97 | 6,159 | — | — |
| 2001-07-26 | $25.98 | $27.06 | 11,575 | — | — |
| 2001-07-25 | $26.41 | $27.51 | 11,150 | — | — |
| 2001-07-24 | $25.66 | $26.73 | 10,619 | — | — |
| 2001-07-23 | $25.19 | $26.24 | 7,009 | — | — |
| 2001-07-20 | $25.33 | $26.38 | 14,761 | — | — |
| 2001-07-19 | $25.41 | $26.46 | 15,929 | — | — |
| 2001-07-18 | $25.90 | $26.97 | 9,239 | — | — |
| 2001-07-17 | $26.23 | $27.32 | 7,646 | — | — |
| 2001-07-16 | $26.08 | $27.17 | 23,893 | — | — |
| 2001-07-13 | $26.41 | $27.51 | 10,938 | — | — |
| 2001-07-12 | $26.18 | $27.27 | 11,150 | — | — |
| 2001-07-11 | $25.93 | $27.01 | 22,513 | — | — |
| 2001-07-10 | $25.85 | $26.92 | 24,212 | — | — |
| 2001-07-09 | $26.37 | $27.46 | 25,062 | — | — |
| 2001-07-06 | $25.36 | $26.41 | 10,832 | — | — |
| 2001-07-05 | $25.92 | $27.00 | 3,292 | — | — |
| 2001-07-03 | $26.08 | $27.17 | 18,053 | — | — |
| 2001-07-02 | $25.75 | $26.83 | 12,849 | — | — |
| 2001-06-29 | $25.66 | $26.73 | 16,460 | — | — |
| 2001-06-28 | $25.43 | $26.48 | 10,832 | — | — |
| 2001-06-27 | $25.43 | $26.48 | 5,734 | — | — |
| 2001-06-26 | $24.91 | $25.94 | 8,602 | — | — |
| 2001-06-25 | $24.39 | $25.40 | 6,478 | — | — |
| 2001-06-22 | $24.67 | $25.70 | 1,805 | — | — |
| 2001-06-21 | $24.96 | $26.00 | 7,434 | — | — |
| 2001-06-20 | $24.77 | $25.80 | 22,407 | — | — |
| 2001-06-19 | $24.16 | $25.17 | 23,469 | — | — |
| 2001-06-18 | $24.58 | $25.60 | 12,000 | — | — |
| 2001-06-15 | $24.67 | $25.70 | 21,451 | — | — |
| 2001-06-14 | $24.99 | $26.03 | 7,646 | — | — |
| 2001-06-13 | $25.18 | $26.23 | 8,602 | — | — |
| 2001-06-12 | $25.33 | $26.38 | 7,752 | — | — |
| 2001-06-11 | $25.66 | $26.73 | 11,256 | — | — |
| 2001-06-08 | $25.75 | $26.83 | 11,256 | — | — |
| 2001-06-07 | $25.28 | $26.34 | 37,168 | — | — |
| 2001-06-06 | $26.30 | $27.40 | 24,849 | — | — |
| 2001-06-05 | $26.23 | $27.32 | 26,017 | — | — |
| 2001-06-04 | $25.94 | $27.02 | 30,159 | — | — |
| 2001-06-01 | $24.48 | $25.50 | 267,075 | — | — |
| 2001-05-31 | $24.77 | $25.80 | 13,062 | — | — |
| 2001-05-30 | $24.44 | $25.45 | 2,230 | — | — |
| 2001-05-29 | $24.72 | $25.75 | 21,239 | — | — |
| 2001-05-25 | $24.56 | $25.58 | 6,265 | — | — |
| 2001-05-24 | $24.76 | $25.79 | 18,584 | — | — |
| 2001-05-23 | $24.34 | $25.36 | 7,752 | — | — |
| 2001-05-22 | $24.54 | $25.56 | 9,133 | — | — |
| 2001-05-21 | $24.86 | $25.89 | 4,035 | — | — |
| 2001-05-18 | $24.96 | $26.00 | 18,902 | — | — |
| 2001-05-17 | $25.08 | $26.12 | 10,301 | — | — |
| 2001-05-16 | $25.01 | $26.05 | 27,292 | — | — |
| 2001-05-15 | $24.91 | $25.94 | 12,637 | — | — |
| 2001-05-14 | $24.54 | $25.56 | 8,708 | — | — |
| 2001-05-11 | $24.67 | $25.70 | 4,566 | — | — |
| 2001-05-10 | $25.00 | $26.04 | 11,150 | — | — |
| 2001-05-09 | $25.05 | $26.09 | 9,664 | — | — |
| 2001-05-08 | $25.24 | $26.29 | 23,256 | — | — |
| 2001-05-07 | $25.14 | $26.19 | 20,920 | — | — |
| 2001-05-04 | $25.00 | $26.04 | 18,265 | — | — |
| 2001-05-03 | $24.11 | $25.11 | 3,929 | — | — |
| 2001-05-02 | $24.15 | $25.16 | 16,248 | — | — |
| 2001-05-01 | $24.20 | $25.21 | 23,044 | — | — |
| 2001-04-30 | $24.48 | $25.50 | 8,071 | — | — |
| 2001-04-27 | $25.05 | $26.09 | 11,256 | — | — |
| 2001-04-26 | $25.02 | $26.06 | 22,725 | — | — |
| 2001-04-25 | $24.40 | $25.41 | 27,610 | — | — |
| 2001-04-24 | $24.49 | $25.51 | 13,593 | — | — |
| 2001-04-23 | $24.34 | $25.36 | 22,088 | — | — |
| 2001-04-20 | $24.87 | $25.90 | 47,256 | — | — |
| 2001-04-19 | $23.66 | $24.65 | 27,504 | — | — |
| 2001-04-18 | $23.40 | $24.37 | 31,221 | — | — |
| 2001-04-17 | $22.42 | $23.35 | 12,531 | — | — |
| 2001-04-16 | $21.75 | $22.66 | 10,088 | — | — |
| 2001-04-12 | $21.67 | $22.57 | 27,398 | — | — |
| 2001-04-11 | $21.77 | $22.68 | 5,522 | — | — |
| 2001-04-10 | $21.99 | $22.90 | 14,548 | — | — |
| 2001-04-09 | $21.71 | $22.61 | 7,434 | — | — |
| 2001-04-06 | $21.85 | $22.76 | 7,646 | — | — |
| 2001-04-05 | $21.92 | $22.83 | 43,433 | — | — |
| 2001-04-04 | $21.71 | $22.61 | 10,938 | — | — |
| 2001-04-03 | $22.27 | $23.20 | 13,487 | — | — |
| 2001-04-02 | $22.69 | $23.64 | 6,584 | — | — |
| 2001-03-30 | $23.26 | $24.23 | 12,106 | — | — |
| 2001-03-29 | $22.79 | $23.74 | 4,885 | — | — |
| 2001-03-28 | $23.07 | $24.03 | 10,195 | — | — |
| 2001-03-27 | $23.26 | $24.23 | 11,150 | — | — |
| 2001-03-26 | $22.69 | $23.64 | 12,531 | — | — |
| 2001-03-23 | $22.46 | $23.39 | 35,150 | — | — |
| 2001-03-22 | $21.61 | $22.51 | 31,008 | — | — |
| 2001-03-21 | $21.85 | $22.76 | 16,460 | — | — |
| 2001-03-20 | $22.81 | $23.76 | 15,398 | — | — |
| 2001-03-19 | $23.54 | $24.52 | 17,628 | — | — |
| 2001-03-16 | $24.25 | $25.26 | 111,078 | — | — |
| 2001-03-15 | $22.36 | $23.30 | 29,309 | — | — |
| 2001-03-14 | $21.28 | $22.17 | 26,867 | — | — |
| 2001-03-13 | $21.42 | $22.31 | 13,805 | — | — |
| 2001-03-12 | $21.23 | $22.12 | 21,557 | — | — |
| 2001-03-09 | $22.41 | $23.34 | 49,698 | — | — |
| 2001-03-08 | $21.19 | $22.07 | 90,901 | — | — |
| 2001-03-07 | $20.45 | $21.30 | 11,363 | — | — |
| 2001-03-06 | $20.25 | $21.09 | 6,584 | — | — |
| 2001-03-05 | $20.25 | $21.09 | 8,708 | — | — |
| 2001-03-02 | $20.36 | $21.21 | 11,150 | — | — |
| 2001-03-01 | $20.25 | $21.09 | 22,725 | — | — |
| 2001-02-28 | $20.25 | $21.09 | 22,619 | — | — |
| 2001-02-27 | $20.26 | $21.10 | 19,964 | — | — |
| 2001-02-26 | $20.26 | $21.10 | 6,478 | — | — |
| 2001-02-23 | $20.25 | $21.09 | 50,123 | — | — |
| 2001-02-22 | $20.29 | $21.14 | 16,672 | — | — |
| 2001-02-21 | $20.26 | $21.10 | 27,079 | — | — |
| 2001-02-20 | $20.26 | $21.11 | 11,044 | — | — |
| 2001-02-16 | $20.26 | $21.11 | 11,894 | — | — |
| 2001-02-15 | $20.43 | $21.28 | 19,327 | — | — |
| 2001-02-14 | $20.36 | $21.21 | 23,787 | — | — |
| 2001-02-13 | $20.15 | $20.99 | 9,982 | — | — |
| 2001-02-12 | $20.20 | $21.04 | 49,592 | — | — |
| 2001-02-09 | $19.93 | $20.75 | 13,699 | — | — |
| 2001-02-08 | $19.88 | $20.71 | 29,097 | — | — |
| 2001-02-07 | $20.01 | $20.84 | 18,584 | — | — |
| 2001-02-06 | $20.20 | $21.04 | 111,396 | — | — |
| 2001-02-05 | $19.21 | $20.01 | 29,415 | — | — |
| 2001-02-02 | $18.83 | $19.62 | 6,159 | — | — |
| 2001-02-01 | $18.92 | $19.71 | 14,442 | — | — |
| 2001-01-31 | $18.93 | $19.72 | 9,557 | — | — |
| 2001-01-30 | $19.01 | $19.80 | 16,885 | — | — |
| 2001-01-29 | $18.92 | $19.71 | 45,663 | — | — |
| 2001-01-26 | $18.89 | $19.68 | 15,823 | — | — |
| 2001-01-25 | $19.02 | $19.81 | 5,947 | — | — |
| 2001-01-24 | $19.12 | $19.91 | 20,283 | — | — |
| 2001-01-23 | $19.13 | $19.93 | 92,069 | — | — |
| 2001-01-22 | $19.59 | $20.40 | 31,752 | — | — |
| 2001-01-19 | $19.77 | $20.59 | 63,610 | — | — |
| 2001-01-18 | $19.49 | $20.30 | 30,584 | — | — |
| 2001-01-17 | $19.54 | $20.35 | 38,867 | — | — |
| 2001-01-16 | $19.02 | $19.81 | 80,070 | — | — |
| 2001-01-12 | $18.71 | $19.49 | 81,450 | — | — |
| 2001-01-11 | $18.67 | $19.45 | 91,432 | — | — |
| 2001-01-10 | $18.16 | $18.91 | 27,079 | — | — |
| 2001-01-09 | $18.12 | $18.87 | 18,902 | — | — |
| 2001-01-08 | $18.04 | $18.79 | 24,424 | — | — |
| 2001-01-05 | $18.13 | $18.88 | 70,618 | — | — |
| 2001-01-04 | $18.06 | $18.81 | 57,132 | — | — |
| 2001-01-03 | $18.01 | $18.76 | 58,088 | — | — |
| 2001-01-02 | $18.13 | $18.88 | 16,672 | — | — |