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
- 1985-03-07 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 | $23.40 | $59.44 | 2,500 | — | — |
| 2001-12-28 | $23.30 | $59.18 | 2,600 | — | — |
| 2001-12-27 | $23.43 | $59.51 | 2,400 | — | — |
| 2001-12-26 | $23.25 | $59.05 | 2,000 | — | — |
| 2001-12-24 | $23.35 | $59.31 | 2,600 | — | — |
| 2001-12-21 | $23.25 | $59.05 | 1,800 | — | — |
| 2001-12-20 | $23.50 | $59.69 | 2,000 | — | — |
| 2001-12-19 | $23.35 | $59.31 | 14,000 | — | — |
| 2001-12-18 | $23.25 | $59.05 | 4,600 | — | — |
| 2001-12-17 | $23.35 | $59.31 | 5,300 | — | — |
| 2001-12-14 | $23.35 | $59.31 | 4,400 | — | — |
| 2001-12-13 | $24.15 | $61.34 | 3,800 | — | — |
| 2001-12-12 | $24.15 | $61.34 | 2,700 | — | — |
| 2001-12-11 | $24.35 | $61.85 | 1,400 | — | — |
| 2001-12-10 | $24.55 | $62.36 | 4,000 | — | — |
| 2001-12-07 | $24.15 | $61.34 | 6,100 | — | — |
| 2001-12-06 | $24.33 | $61.80 | 3,400 | — | — |
| 2001-12-05 | $24.04 | $61.06 | 6,400 | — | — |
| 2001-12-04 | $24.05 | $61.09 | 2,200 | — | — |
| 2001-12-03 | $24.05 | $61.09 | 2,200 | — | — |
| 2001-11-30 | $24.40 | $61.98 | 1,200 | — | — |
| 2001-11-29 | $23.65 | $60.07 | 2,000 | — | — |
| 2001-11-28 | $23.30 | $59.18 | 1,900 | — | — |
| 2001-11-27 | $23.35 | $59.31 | 4,200 | — | — |
| 2001-11-26 | $23.25 | $59.05 | 4,700 | — | — |
| 2001-11-23 | $23.55 | $59.82 | 900 | — | — |
| 2001-11-21 | $23.40 | $59.44 | 2,600 | — | — |
| 2001-11-20 | $23.60 | $59.94 | 3,200 | — | — |
| 2001-11-19 | $23.98 | $60.91 | 2,100 | — | — |
| 2001-11-16 | $23.95 | $60.83 | 1,400 | — | — |
| 2001-11-15 | $24.20 | $61.47 | 9,800 | — | — |
| 2001-11-14 | $23.25 | $59.05 | 6,000 | — | — |
| 2001-11-13 | $23.15 | $58.80 | 3,900 | — | — |
| 2001-11-12 | $23.11 | $58.70 | 1,400 | — | — |
| 2001-11-09 | $23.10 | $58.67 | 1,800 | — | — |
| 2001-11-08 | $22.95 | $58.29 | 5,000 | — | — |
| 2001-11-07 | $23.25 | $59.05 | 13,700 | — | — |
| 2001-11-06 | $24.10 | $61.21 | 3,400 | — | — |
| 2001-11-05 | $24.11 | $61.24 | 1,000 | — | — |
| 2001-11-02 | $24.30 | $61.72 | 900 | — | — |
| 2001-11-01 | $24.10 | $61.21 | 1,300 | — | — |
| 2001-10-31 | $24.15 | $61.34 | 2,900 | — | — |
| 2001-10-30 | $24.21 | $61.49 | 700 | — | — |
| 2001-10-29 | $24.65 | $61.73 | 2,500 | — | — |
| 2001-10-26 | $24.55 | $61.48 | 100 | — | — |
| 2001-10-25 | $24.65 | $61.73 | 1,600 | — | — |
| 2001-10-24 | $24.65 | $61.73 | 1,900 | — | — |
| 2001-10-23 | $24.65 | $61.73 | 900 | — | — |
| 2001-10-22 | $24.75 | $61.98 | 2,700 | — | — |
| 2001-10-19 | $24.38 | $61.06 | 2,300 | — | — |
| 2001-10-18 | $24.40 | $61.11 | 1,100 | — | — |
| 2001-10-17 | $24.50 | $61.36 | 3,700 | — | — |
| 2001-10-16 | $24.50 | $61.36 | 2,800 | — | — |
| 2001-10-15 | $24.80 | $62.11 | 4,400 | — | — |
| 2001-10-12 | $25.15 | $62.99 | 1,800 | — | — |
| 2001-10-11 | $25.00 | $62.61 | 2,100 | — | — |
| 2001-10-10 | $24.85 | $62.23 | 0 | — | — |
| 2001-10-09 | $24.85 | $62.23 | 1,400 | — | — |
| 2001-10-08 | $24.65 | $61.73 | 900 | — | — |
| 2001-10-05 | $25.00 | $62.61 | 2,600 | — | — |
| 2001-10-04 | $24.75 | $61.98 | 3,700 | — | — |
| 2001-10-03 | $24.75 | $61.98 | 300 | — | — |
| 2001-10-02 | $24.50 | $61.36 | 1,200 | — | — |
| 2001-10-01 | $24.75 | $61.98 | 2,900 | — | — |
| 2001-09-28 | $24.25 | $60.73 | 5,600 | — | — |
| 2001-09-27 | $23.80 | $59.61 | 5,000 | — | — |
| 2001-09-26 | $24.00 | $60.11 | 6,900 | — | — |
| 2001-09-25 | $24.50 | $61.36 | 5,100 | — | — |
| 2001-09-24 | $24.20 | $60.61 | 2,700 | — | — |
| 2001-09-21 | $23.20 | $58.10 | 9,800 | — | — |
| 2001-09-20 | $24.23 | $60.68 | 5,300 | — | — |
| 2001-09-19 | $24.30 | $60.86 | 1,400 | — | — |
| 2001-09-18 | $24.51 | $61.38 | 1,400 | — | — |
| 2001-09-17 | $23.50 | $58.85 | 100 | — | — |
| 2001-09-10 | $23.50 | $58.85 | 500 | — | — |
| 2001-09-07 | $23.75 | $59.48 | 100 | — | — |
| 2001-09-06 | $23.75 | $59.48 | 300 | — | — |
| 2001-09-05 | $23.70 | $59.35 | 600 | — | — |
| 2001-09-04 | $23.25 | $58.23 | 3,500 | — | — |
| 2001-08-31 | $24.10 | $60.36 | 1,800 | — | — |
| 2001-08-30 | $24.10 | $60.36 | 7,300 | — | — |
| 2001-08-29 | $24.20 | $60.61 | 2,500 | — | — |
| 2001-08-28 | $24.30 | $60.86 | 1,600 | — | — |
| 2001-08-27 | $24.40 | $61.11 | 3,700 | — | — |
| 2001-08-24 | $24.25 | $60.73 | 3,400 | — | — |
| 2001-08-23 | $24.75 | $61.98 | 2,400 | — | — |
| 2001-08-22 | $24.70 | $61.86 | 100 | — | — |
| 2001-08-21 | $24.55 | $61.48 | 2,200 | — | — |
| 2001-08-20 | $24.55 | $61.48 | 1,700 | — | — |
| 2001-08-17 | $24.75 | $61.98 | 300 | — | — |
| 2001-08-16 | $24.65 | $61.73 | 6,300 | — | — |
| 2001-08-15 | $24.40 | $61.11 | 4,700 | — | — |
| 2001-08-14 | $23.50 | $58.85 | 5,200 | — | — |
| 2001-08-13 | $23.65 | $59.23 | 8,000 | — | — |
| 2001-08-10 | $23.45 | $58.73 | 4,500 | — | — |
| 2001-08-09 | $23.50 | $58.85 | 1,300 | — | — |
| 2001-08-08 | $23.45 | $58.73 | 16,500 | — | — |
| 2001-08-07 | $23.00 | $57.60 | 11,100 | — | — |
| 2001-08-06 | $23.75 | $59.48 | 1,600 | — | — |
| 2001-08-03 | $23.95 | $59.98 | 4,000 | — | — |
| 2001-08-02 | $24.00 | $60.11 | 53,000 | — | — |
| 2001-08-01 | $24.00 | $60.11 | 600 | — | — |
| 2001-07-31 | $24.25 | $60.73 | 100 | — | — |
| 2001-07-30 | $24.10 | $60.36 | 3,000 | — | — |
| 2001-07-27 | $24.50 | $60.49 | 3,400 | — | — |
| 2001-07-26 | $24.59 | $60.72 | 2,600 | — | — |
| 2001-07-25 | $24.60 | $60.74 | 1,200 | — | — |
| 2001-07-24 | $24.75 | $61.11 | 2,100 | — | — |
| 2001-07-23 | $24.75 | $61.11 | 300 | — | — |
| 2001-07-20 | $24.81 | $61.26 | 2,000 | — | — |
| 2001-07-19 | $24.90 | $61.48 | 4,400 | — | — |
| 2001-07-18 | $24.75 | $61.11 | 300 | — | — |
| 2001-07-17 | $25.00 | $61.73 | 600 | — | — |
| 2001-07-16 | $24.75 | $61.11 | 1,000 | — | — |
| 2001-07-13 | $24.95 | $61.61 | 300 | — | — |
| 2001-07-12 | $24.75 | $61.11 | 8,600 | — | — |
| 2001-07-11 | $25.00 | $61.73 | 1,900 | — | — |
| 2001-07-10 | $25.45 | $62.84 | 1,900 | — | — |
| 2001-07-09 | $25.00 | $61.73 | 1,600 | — | — |
| 2001-07-06 | $25.45 | $62.84 | 100 | — | — |
| 2001-07-05 | $25.26 | $62.37 | 800 | — | — |
| 2001-07-03 | $25.15 | $62.10 | 900 | — | — |
| 2001-07-02 | $24.91 | $61.51 | 800 | — | — |
| 2001-06-29 | $24.75 | $61.11 | 5,200 | — | — |
| 2001-06-28 | $25.75 | $63.58 | 2,200 | — | — |
| 2001-06-27 | $25.25 | $62.35 | 1,500 | — | — |
| 2001-06-26 | $25.75 | $63.58 | 6,100 | — | — |
| 2001-06-25 | $25.30 | $62.47 | 2,300 | — | — |
| 2001-06-22 | $25.50 | $62.96 | 900 | — | — |
| 2001-06-21 | $25.25 | $62.35 | 500 | — | — |
| 2001-06-20 | $25.00 | $61.73 | 200 | — | — |
| 2001-06-19 | $25.00 | $61.73 | 7,100 | — | — |
| 2001-06-18 | $26.00 | $64.20 | 2,200 | — | — |
| 2001-06-15 | $26.50 | $65.43 | 5,800 | — | — |
| 2001-06-14 | $26.05 | $64.32 | 6,200 | — | — |
| 2001-06-13 | $26.76 | $66.07 | 200 | — | — |
| 2001-06-12 | $26.76 | $66.07 | 2,800 | — | — |
| 2001-06-11 | $26.75 | $66.05 | 3,100 | — | — |
| 2001-06-08 | $26.60 | $65.68 | 8,600 | — | — |
| 2001-06-07 | $27.00 | $66.67 | 2,900 | — | — |
| 2001-06-06 | $25.50 | $62.96 | 2,600 | — | — |
| 2001-06-05 | $26.00 | $64.20 | 10,900 | — | — |
| 2001-06-04 | $26.00 | $64.20 | 2,600 | — | — |
| 2001-06-01 | $26.48 | $65.38 | 2,800 | — | — |
| 2001-05-31 | $26.25 | $64.82 | 1,000 | — | — |
| 2001-05-30 | $26.00 | $64.20 | 3,100 | — | — |
| 2001-05-29 | $26.00 | $64.20 | 5,600 | — | — |
| 2001-05-25 | $25.50 | $62.96 | 6,800 | — | — |
| 2001-05-24 | $25.75 | $63.58 | 1,800 | — | — |
| 2001-05-23 | $25.75 | $63.58 | 600 | — | — |
| 2001-05-22 | $25.50 | $62.96 | 5,500 | — | — |
| 2001-05-21 | $25.75 | $63.58 | 3,700 | — | — |
| 2001-05-18 | $26.15 | $64.57 | 1,000 | — | — |
| 2001-05-17 | $26.30 | $64.94 | 1,800 | — | — |
| 2001-05-16 | $26.25 | $64.82 | 2,500 | — | — |
| 2001-05-15 | $26.00 | $64.20 | 1,900 | — | — |
| 2001-05-14 | $25.60 | $63.21 | 200 | — | — |
| 2001-05-11 | $25.50 | $62.96 | 2,200 | — | — |
| 2001-05-10 | $25.40 | $62.72 | 1,300 | — | — |
| 2001-05-09 | $25.30 | $62.47 | 600 | — | — |
| 2001-05-08 | $25.30 | $62.47 | 1,500 | — | — |
| 2001-05-07 | $25.15 | $62.10 | 0 | — | — |
| 2001-05-04 | $25.15 | $62.10 | 800 | — | — |
| 2001-05-03 | $25.35 | $62.59 | 9,800 | — | — |
| 2001-05-02 | $25.75 | $63.58 | 500 | — | — |
| 2001-05-01 | $25.75 | $63.58 | 3,200 | — | — |
| 2001-04-30 | $25.70 | $63.46 | 6,800 | — | — |
| 2001-04-27 | $26.00 | $64.20 | 1,600 | — | — |
| 2001-04-26 | $26.25 | $63.96 | 1,700 | — | — |
| 2001-04-25 | $26.00 | $63.35 | 1,000 | — | — |
| 2001-04-24 | $26.10 | $63.60 | 4,400 | — | — |
| 2001-04-23 | $26.25 | $63.96 | 11,500 | — | — |
| 2001-04-20 | $26.75 | $65.18 | 10,400 | — | — |
| 2001-04-19 | $26.75 | $65.18 | 1,600 | — | — |
| 2001-04-18 | $25.80 | $62.87 | 600 | — | — |
| 2001-04-17 | $25.80 | $62.87 | 2,500 | — | — |
| 2001-04-16 | $25.60 | $62.38 | 1,000 | — | — |
| 2001-04-12 | $26.00 | $63.35 | 400 | — | — |
| 2001-04-11 | $25.50 | $62.14 | 0 | — | — |
| 2001-04-10 | $25.50 | $62.14 | 2,500 | — | — |
| 2001-04-09 | $25.25 | $61.53 | 2,300 | — | — |
| 2001-04-06 | $26.00 | $63.35 | 1,200 | — | — |
| 2001-04-05 | $25.50 | $62.14 | 1,800 | — | — |
| 2001-04-04 | $26.70 | $65.06 | 3,700 | — | — |
| 2001-04-03 | $27.50 | $67.01 | 2,000 | — | — |
| 2001-04-02 | $26.20 | $63.84 | 1,300 | — | — |
| 2001-03-30 | $25.75 | $62.75 | 900 | — | — |
| 2001-03-29 | $25.80 | $62.87 | 500 | — | — |
| 2001-03-28 | $25.50 | $62.14 | 800 | — | — |
| 2001-03-27 | $25.50 | $62.14 | 2,800 | — | — |
| 2001-03-26 | $25.60 | $62.38 | 1,700 | — | — |
| 2001-03-23 | $26.35 | $64.21 | 1,200 | — | — |
| 2001-03-22 | $26.49 | $64.55 | 3,200 | — | — |
| 2001-03-21 | $26.80 | $65.30 | 500 | — | — |
| 2001-03-20 | $27.00 | $65.79 | 1,200 | — | — |
| 2001-03-19 | $26.85 | $65.43 | 7,700 | — | — |
| 2001-03-16 | $25.50 | $62.14 | 4,800 | — | — |
| 2001-03-15 | $25.30 | $61.65 | 1,900 | — | — |
| 2001-03-14 | $25.15 | $61.28 | 2,100 | — | — |
| 2001-03-13 | $25.00 | $60.92 | 1,700 | — | — |
| 2001-03-12 | $25.20 | $61.40 | 3,700 | — | — |
| 2001-03-09 | $24.90 | $60.67 | 4,100 | — | — |
| 2001-03-08 | $25.00 | $60.92 | 3,900 | — | — |
| 2001-03-07 | $25.10 | $61.16 | 4,700 | — | — |
| 2001-03-06 | $25.20 | $61.40 | 700 | — | — |
| 2001-03-05 | $24.90 | $60.67 | 3,800 | — | — |
| 2001-03-02 | $24.90 | $60.67 | 4,300 | — | — |
| 2001-03-01 | $25.20 | $61.40 | 5,400 | — | — |
| 2001-02-28 | $25.25 | $61.53 | 3,400 | — | — |
| 2001-02-27 | $25.25 | $61.53 | 1,500 | — | — |
| 2001-02-26 | $25.25 | $61.53 | 700 | — | — |
| 2001-02-23 | $25.25 | $61.53 | 6,000 | — | — |
| 2001-02-22 | $25.00 | $60.92 | 2,600 | — | — |
| 2001-02-21 | $25.75 | $62.75 | 1,400 | — | — |
| 2001-02-20 | $26.00 | $63.35 | 1,300 | — | — |
| 2001-02-16 | $25.90 | $63.11 | 300 | — | — |
| 2001-02-15 | $25.75 | $62.75 | 3,900 | — | — |
| 2001-02-14 | $25.25 | $61.53 | 3,300 | — | — |
| 2001-02-13 | $25.50 | $62.14 | 2,700 | — | — |
| 2001-02-12 | $25.60 | $62.38 | 1,800 | — | — |
| 2001-02-09 | $25.25 | $61.53 | 10,500 | — | — |
| 2001-02-08 | $25.75 | $62.75 | 400 | — | — |
| 2001-02-07 | $25.47 | $62.06 | 3,400 | — | — |
| 2001-02-06 | $26.00 | $63.35 | 1,500 | — | — |
| 2001-02-05 | $25.75 | $62.75 | 1,900 | — | — |
| 2001-02-02 | $25.51 | $62.16 | 4,400 | — | — |
| 2001-02-01 | $25.60 | $62.38 | 900 | — | — |
| 2001-01-31 | $25.80 | $62.87 | 500 | — | — |
| 2001-01-30 | $26.00 | $63.35 | 3,700 | — | — |
| 2001-01-29 | $26.25 | $63.12 | 1,000 | — | — |
| 2001-01-26 | $26.63 | $64.02 | 700 | — | — |
| 2001-01-25 | $26.75 | $64.33 | 3,300 | — | — |
| 2001-01-24 | $26.50 | $63.72 | 100 | — | — |
| 2001-01-23 | $26.50 | $63.72 | 2,200 | — | — |
| 2001-01-22 | $26.13 | $62.82 | 1,000 | — | — |
| 2001-01-19 | $25.88 | $62.22 | 1,400 | — | — |
| 2001-01-18 | $26.13 | $62.82 | 6,900 | — | — |
| 2001-01-17 | $26.50 | $63.72 | 4,800 | — | — |
| 2001-01-16 | $25.88 | $62.22 | 3,600 | — | — |
| 2001-01-12 | $25.63 | $61.62 | 3,400 | — | — |
| 2001-01-11 | $25.94 | $62.37 | 2,700 | — | — |
| 2001-01-10 | $26.38 | $63.42 | 2,800 | — | — |
| 2001-01-09 | $26.50 | $63.72 | 700 | — | — |
| 2001-01-08 | $26.38 | $63.42 | 700 | — | — |
| 2001-01-05 | $26.75 | $64.33 | 2,900 | — | — |
| 2001-01-04 | $26.75 | $64.33 | 2,800 | — | — |
| 2001-01-03 | $26.88 | $64.63 | 1,800 | — | — |
| 2001-01-02 | $26.75 | $64.33 | 1,000 | — | — |