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 | $20.87 | $21.07 | 852 | — | — |
| 2001-12-28 | $20.87 | $21.07 | 4,989 | — | — |
| 2001-12-27 | $19.89 | $20.07 | 548 | — | — |
| 2001-12-26 | $19.72 | $19.91 | 1,034 | — | — |
| 2001-12-24 | $19.97 | $20.16 | 487 | — | — |
| 2001-12-21 | $20.41 | $20.60 | 791 | — | — |
| 2001-12-20 | $20.55 | $20.74 | 426 | — | — |
| 2001-12-19 | $20.55 | $20.74 | 3,103 | — | — |
| 2001-12-18 | $21.33 | $21.53 | 730 | — | — |
| 2001-12-17 | $21.05 | $21.25 | 548 | — | — |
| 2001-12-14 | $21.14 | $21.33 | 852 | — | — |
| 2001-12-13 | $20.96 | $21.15 | 4,076 | — | — |
| 2001-12-12 | $20.87 | $21.07 | 852 | — | — |
| 2001-12-11 | $21.45 | $21.55 | 1,399 | — | — |
| 2001-12-10 | $20.63 | $20.72 | 1,339 | — | — |
| 2001-12-07 | $20.56 | $20.66 | 365 | — | — |
| 2001-12-06 | $20.71 | $20.81 | 1,764 | — | — |
| 2001-12-05 | $21.04 | $21.14 | 304 | — | — |
| 2001-12-04 | $21.04 | $21.14 | 61 | — | — |
| 2001-12-03 | $21.12 | $21.22 | 791 | — | — |
| 2001-11-30 | $21.12 | $21.22 | 1,156 | — | — |
| 2001-11-29 | $21.37 | $21.47 | 548 | — | — |
| 2001-11-28 | $21.60 | $21.70 | 122 | — | — |
| 2001-11-27 | $21.68 | $21.78 | 304 | — | — |
| 2001-11-26 | $21.37 | $21.47 | 5,658 | — | — |
| 2001-11-23 | $21.86 | $21.96 | 0 | — | — |
| 2001-11-21 | $21.86 | $21.96 | 304 | — | — |
| 2001-11-20 | $21.66 | $21.76 | 1,460 | — | — |
| 2001-11-19 | $21.94 | $22.04 | 1,217 | — | — |
| 2001-11-16 | $21.86 | $21.96 | 426 | — | — |
| 2001-11-15 | $21.78 | $21.88 | 852 | — | — |
| 2001-11-14 | $21.53 | $21.63 | 1,764 | — | — |
| 2001-11-13 | $21.37 | $21.47 | 548 | — | — |
| 2001-11-12 | $21.51 | $21.62 | 426 | — | — |
| 2001-11-09 | $21.45 | $21.55 | 852 | — | — |
| 2001-11-08 | $21.28 | $21.38 | 4,624 | — | — |
| 2001-11-07 | $21.53 | $21.63 | 243 | — | — |
| 2001-11-06 | $21.53 | $21.63 | 1,034 | — | — |
| 2001-11-05 | $20.91 | $21.00 | 1,521 | — | — |
| 2001-11-02 | $21.37 | $21.47 | 10,465 | — | — |
| 2001-11-01 | $21.20 | $21.30 | 6,753 | — | — |
| 2001-10-31 | $21.45 | $21.55 | 1,156 | — | — |
| 2001-10-30 | $21.45 | $21.55 | 426 | — | — |
| 2001-10-29 | $21.37 | $21.47 | 243 | — | — |
| 2001-10-26 | $21.37 | $21.47 | 3,651 | — | — |
| 2001-10-25 | $22.06 | $22.16 | 3,285 | — | — |
| 2001-10-24 | $21.45 | $21.55 | 3,407 | — | — |
| 2001-10-23 | $21.78 | $21.88 | 365 | — | — |
| 2001-10-22 | $21.78 | $21.88 | 608 | — | — |
| 2001-10-19 | $21.86 | $21.96 | 6,814 | — | — |
| 2001-10-18 | $21.45 | $21.55 | 2,738 | — | — |
| 2001-10-17 | $20.71 | $20.81 | 61 | — | — |
| 2001-10-16 | $20.59 | $20.69 | 122 | — | — |
| 2001-10-15 | $20.40 | $20.49 | 2,495 | — | — |
| 2001-10-12 | $19.97 | $20.06 | 0 | — | — |
| 2001-10-11 | $19.97 | $20.06 | 304 | — | — |
| 2001-10-10 | $19.97 | $20.06 | 365 | — | — |
| 2001-10-09 | $19.72 | $19.82 | 4,624 | — | — |
| 2001-10-08 | $18.57 | $18.66 | 122 | — | — |
| 2001-10-05 | $18.57 | $18.66 | 2,799 | — | — |
| 2001-10-04 | $18.57 | $18.66 | 1,034 | — | — |
| 2001-10-03 | $18.41 | $18.49 | 1,582 | — | — |
| 2001-10-02 | $18.41 | $18.49 | 17,583 | — | — |
| 2001-10-01 | $18.26 | $18.35 | 18,679 | — | — |
| 2001-09-28 | $21.86 | $21.96 | 10,708 | — | — |
| 2001-09-27 | $20.46 | $20.56 | 7,362 | — | — |
| 2001-09-26 | $19.97 | $20.06 | 4,989 | — | — |
| 2001-09-25 | $20.05 | $20.15 | 4,016 | — | — |
| 2001-09-24 | $20.79 | $20.89 | 4,867 | — | — |
| 2001-09-21 | $20.71 | $20.81 | 6,145 | — | — |
| 2001-09-20 | $21.05 | $21.15 | 4,746 | — | — |
| 2001-09-19 | $20.79 | $20.89 | 1,764 | — | — |
| 2001-09-18 | $20.96 | $21.05 | 2,008 | — | — |
| 2001-09-17 | $21.02 | $21.12 | 0 | — | — |
| 2001-09-10 | $21.12 | $21.12 | 2,190 | — | — |
| 2001-09-07 | $20.96 | — | 1,399 | — | — |
| 2001-09-06 | $20.86 | — | 304 | — | — |
| 2001-09-05 | $20.96 | — | 1,095 | — | — |
| 2001-09-04 | $20.96 | — | 365 | — | — |
| 2001-08-31 | $21.04 | — | 3,772 | — | — |
| 2001-08-30 | $21.04 | — | 2,555 | — | — |
| 2001-08-29 | $21.04 | — | 1,278 | — | — |
| 2001-08-28 | $21.20 | — | 1,339 | — | — |
| 2001-08-27 | $21.07 | — | 791 | — | — |
| 2001-08-24 | $21.38 | — | 7,727 | — | — |
| 2001-08-23 | $21.20 | — | 2,129 | — | — |
| 2001-08-22 | $21.37 | — | 14,663 | — | — |
| 2001-08-21 | $21.04 | — | 730 | — | — |
| 2001-08-20 | $20.97 | — | 913 | — | — |
| 2001-08-17 | $21.10 | — | 4,563 | — | — |
| 2001-08-16 | $21.12 | — | 3,164 | — | — |
| 2001-08-15 | $20.96 | — | 1,217 | — | — |
| 2001-08-14 | $20.71 | — | 3,285 | — | — |
| 2001-08-13 | $20.15 | — | 1,704 | — | — |
| 2001-08-10 | $19.76 | — | 1,886 | — | — |
| 2001-08-09 | $19.39 | — | 1,034 | — | — |
| 2001-08-08 | $19.25 | — | 852 | — | — |
| 2001-08-07 | $19.15 | — | 4,016 | — | — |
| 2001-08-06 | $18.82 | — | 1,643 | — | — |
| 2001-08-03 | $18.42 | — | 1,278 | — | — |
| 2001-08-02 | $18.41 | — | 6,023 | — | — |
| 2001-08-01 | $17.69 | — | 2,129 | — | — |
| 2001-07-31 | $17.67 | — | 3,103 | — | — |
| 2001-07-30 | $17.27 | — | 548 | — | — |
| 2001-07-27 | $17.06 | — | 1,095 | — | — |
| 2001-07-26 | $17.18 | — | 2,069 | — | — |
| 2001-07-25 | $16.85 | — | 548 | — | — |
| 2001-07-24 | $16.70 | — | 7,058 | — | — |
| 2001-07-23 | $16.85 | — | 4,381 | — | — |
| 2001-07-20 | $16.86 | — | 243 | — | — |
| 2001-07-19 | $16.85 | — | 3,468 | — | — |
| 2001-07-18 | $16.93 | — | 3,894 | — | — |
| 2001-07-17 | $16.93 | — | 2,555 | — | — |
| 2001-07-16 | $17.01 | — | 4,685 | — | — |
| 2001-07-13 | $17.09 | — | 7,179 | — | — |
| 2001-07-12 | $17.39 | — | 2,738 | — | — |
| 2001-07-11 | $17.09 | — | 19,287 | — | — |
| 2001-07-10 | $18.33 | — | 11,012 | — | — |
| 2001-07-09 | $18.70 | — | 9,796 | — | — |
| 2001-07-06 | $19.05 | — | 6,814 | — | — |
| 2001-07-05 | $19.31 | — | 9,065 | — | — |
| 2001-07-03 | $19.49 | — | 5,476 | — | — |
| 2001-07-02 | $19.56 | — | 25,249 | — | — |
| 2001-06-29 | $21.28 | — | 31,394 | — | — |
| 2001-06-28 | $20.05 | — | 2,799 | — | — |
| 2001-06-27 | $19.89 | — | 2,373 | — | — |
| 2001-06-26 | $19.64 | — | 973 | — | — |
| 2001-06-25 | $19.72 | — | 18,131 | — | — |
| 2001-06-22 | $19.72 | — | 4,441 | — | — |
| 2001-06-21 | $20.18 | — | 1,886 | — | — |
| 2001-06-20 | $20.07 | — | 5,172 | — | — |
| 2001-06-19 | $20.22 | — | 1,825 | — | — |
| 2001-06-18 | $20.38 | — | 6,328 | — | — |
| 2001-06-15 | $20.63 | — | 7,301 | — | — |
| 2001-06-14 | $21.04 | — | 548 | — | — |
| 2001-06-13 | $20.92 | — | 304 | — | — |
| 2001-06-12 | $21.12 | — | 365 | — | — |
| 2001-06-11 | $20.84 | — | 1,399 | — | — |
| 2001-06-08 | $20.87 | — | 57,861 | — | — |
| 2001-06-07 | $21.24 | — | 183 | — | — |
| 2001-06-06 | $21.15 | — | 12,229 | — | — |
| 2001-06-05 | $21.04 | — | 608 | — | — |
| 2001-06-04 | $21.20 | — | 487 | — | — |
| 2001-06-01 | $20.63 | — | 5,050 | — | — |
| 2001-05-31 | $20.63 | — | 1,399 | — | — |
| 2001-05-30 | $20.40 | — | 1,034 | — | — |
| 2001-05-29 | $20.38 | — | 365 | — | — |
| 2001-05-25 | $20.45 | — | 2,495 | — | — |
| 2001-05-24 | $20.71 | — | 243 | — | — |
| 2001-05-23 | $20.55 | — | 1,278 | — | — |
| 2001-05-22 | $20.99 | — | 8,214 | — | — |
| 2001-05-21 | $20.96 | — | 2,312 | — | — |
| 2001-05-18 | $20.87 | — | 243 | — | — |
| 2001-05-17 | $21.04 | — | 2,190 | — | — |
| 2001-05-16 | $20.74 | — | 1,217 | — | — |
| 2001-05-15 | $20.30 | — | 6,753 | — | — |
| 2001-05-14 | $20.13 | — | 3,407 | — | — |
| 2001-05-11 | $20.13 | — | 1,521 | — | — |
| 2001-05-10 | $20.22 | — | 2,008 | — | — |
| 2001-05-09 | $19.82 | — | 1,095 | — | — |
| 2001-05-08 | $19.81 | — | 61 | — | — |
| 2001-05-07 | $19.72 | — | 3,468 | — | — |
| 2001-05-04 | $19.31 | — | 1,886 | — | — |
| 2001-05-03 | $18.98 | — | 7,423 | — | — |
| 2001-05-02 | $18.90 | — | 1,704 | — | — |
| 2001-05-01 | $18.24 | — | 4,502 | — | — |
| 2001-04-30 | $17.42 | — | 183 | — | — |
| 2001-04-27 | $17.26 | — | 1,217 | — | — |
| 2001-04-26 | $17.01 | — | 365 | — | — |
| 2001-04-25 | $16.93 | — | 365 | — | — |
| 2001-04-24 | $16.52 | — | 1,399 | — | — |
| 2001-04-23 | $16.44 | — | 5,172 | — | — |
| 2001-04-20 | $17.18 | — | 426 | — | — |
| 2001-04-19 | $17.39 | — | 913 | — | — |
| 2001-04-18 | $17.34 | — | 852 | — | — |
| 2001-04-17 | $16.96 | — | 852 | — | — |
| 2001-04-16 | $16.68 | — | 61 | — | — |
| 2001-04-12 | $16.68 | — | 426 | — | — |
| 2001-04-11 | $16.76 | — | 1,582 | — | — |
| 2001-04-10 | $16.63 | — | 243 | — | — |
| 2001-04-09 | $16.52 | — | 1,156 | — | — |
| 2001-04-06 | $16.45 | — | 1,278 | — | — |
| 2001-04-05 | $16.75 | — | 1,460 | — | — |
| 2001-04-04 | $16.65 | — | 243 | — | — |
| 2001-04-03 | $16.60 | — | 608 | — | — |
| 2001-04-02 | $16.76 | — | 365 | — | — |
| 2001-03-30 | $16.68 | — | 791 | — | — |
| 2001-03-29 | $16.60 | — | 61 | — | — |
| 2001-03-28 | $16.55 | — | 487 | — | — |
| 2001-03-27 | $16.52 | — | 913 | — | — |
| 2001-03-26 | $16.45 | — | 973 | — | — |
| 2001-03-23 | $16.53 | — | 122 | — | — |
| 2001-03-22 | $16.52 | — | 8,031 | — | — |
| 2001-03-21 | $16.44 | — | 3,103 | — | — |
| 2001-03-20 | $16.44 | — | 1,339 | — | — |
| 2001-03-19 | $16.53 | — | 1,278 | — | — |
| 2001-03-16 | $16.45 | — | 2,860 | — | — |
| 2001-03-15 | $16.44 | — | 4,685 | — | — |
| 2001-03-14 | $16.85 | — | 973 | — | — |
| 2001-03-13 | $16.60 | — | 1,643 | — | — |
| 2001-03-12 | $16.44 | — | 1,704 | — | — |
| 2001-03-09 | $16.52 | — | 608 | — | — |
| 2001-03-08 | $16.44 | — | 10,404 | — | — |
| 2001-03-07 | $16.52 | — | 3,407 | — | — |
| 2001-03-06 | $17.18 | — | 243 | — | — |
| 2001-03-05 | $16.88 | — | 183 | — | — |
| 2001-03-02 | $16.76 | — | 973 | — | — |
| 2001-03-01 | $17.09 | — | 304 | — | — |
| 2001-02-28 | $17.24 | — | 487 | — | — |
| 2001-02-27 | $17.26 | — | 608 | — | — |
| 2001-02-26 | $17.42 | — | 1,582 | — | — |
| 2001-02-23 | $17.09 | — | 1,521 | — | — |
| 2001-02-22 | $17.06 | — | 304 | — | — |
| 2001-02-21 | $17.26 | — | 791 | — | — |
| 2001-02-20 | $17.42 | — | 913 | — | — |
| 2001-02-16 | $17.73 | — | 6,145 | — | — |
| 2001-02-15 | $19.00 | — | 13,385 | — | — |
| 2001-02-14 | $19.44 | — | 2,738 | — | — |
| 2001-02-13 | $19.56 | — | 2,373 | — | — |
| 2001-02-12 | $19.69 | — | 852 | — | — |
| 2001-02-09 | $19.46 | — | 913 | — | — |
| 2001-02-08 | $19.31 | — | 426 | — | — |
| 2001-02-07 | $19.48 | — | 548 | — | — |
| 2001-02-06 | $19.39 | — | 1,764 | — | — |
| 2001-02-05 | $19.28 | — | 122 | — | — |
| 2001-02-02 | $19.38 | — | 1,339 | — | — |
| 2001-02-01 | $19.23 | — | 4,076 | — | — |
| 2001-01-31 | $19.43 | — | 3,590 | — | — |
| 2001-01-30 | $19.53 | — | 3,468 | — | — |
| 2001-01-29 | $19.69 | — | 7,362 | — | — |
| 2001-01-26 | $19.11 | — | 487 | — | — |
| 2001-01-25 | $18.90 | — | 426 | — | — |
| 2001-01-24 | $19.00 | — | 61 | — | — |
| 2001-01-23 | $19.21 | — | 426 | — | — |
| 2001-01-22 | $19.11 | — | 1,156 | — | — |
| 2001-01-19 | $18.80 | — | 852 | — | — |
| 2001-01-18 | $18.90 | — | 10,404 | — | — |
| 2001-01-17 | $18.80 | — | 304 | — | — |
| 2001-01-16 | $18.39 | — | 2,981 | — | — |
| 2001-01-12 | $19.31 | — | 1,947 | — | — |
| 2001-01-11 | $19.16 | — | 4,563 | — | — |
| 2001-01-10 | $19.52 | — | 913 | — | — |
| 2001-01-09 | $19.42 | — | 1,460 | — | — |
| 2001-01-08 | $19.42 | — | 608 | — | — |
| 2001-01-05 | $19.42 | — | 548 | — | — |
| 2001-01-04 | $19.52 | — | 1,339 | — | — |
| 2001-01-03 | $19.72 | — | 1,339 | — | — |
| 2001-01-02 | $19.42 | — | 5,658 | — | — |