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
- 1980-05-06 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 | $23.82 | $23.82 | 45,084 | — | — |
| 2001-12-28 | $24.26 | $24.26 | 39,474 | — | — |
| 2001-12-27 | $24.32 | $24.32 | 21,522 | — | — |
| 2001-12-26 | $24.40 | $24.40 | 28,866 | — | — |
| 2001-12-24 | $24.12 | $24.12 | 33,864 | — | — |
| 2001-12-21 | $23.72 | $23.72 | 101,694 | — | — |
| 2001-12-20 | $24.02 | $24.02 | 71,910 | — | — |
| 2001-12-19 | $24.51 | $24.51 | 36,414 | — | — |
| 2001-12-18 | $24.22 | $24.22 | 20,298 | — | — |
| 2001-12-17 | $24.36 | $24.36 | 63,036 | — | — |
| 2001-12-14 | $24.02 | $24.02 | 35,088 | — | — |
| 2001-12-13 | $23.64 | $23.64 | 35,598 | — | — |
| 2001-12-12 | $23.77 | $23.77 | 38,862 | — | — |
| 2001-12-11 | $23.91 | $23.91 | 76,194 | — | — |
| 2001-12-10 | $23.68 | $23.68 | 61,404 | — | — |
| 2001-12-07 | $24.32 | $24.32 | 38,250 | — | — |
| 2001-12-06 | $24.12 | $24.12 | 54,366 | — | — |
| 2001-12-05 | $23.97 | $23.97 | 38,862 | — | — |
| 2001-12-04 | $23.34 | $23.34 | 65,280 | — | — |
| 2001-12-03 | $22.94 | $22.94 | 53,754 | — | — |
| 2001-11-30 | $22.94 | $22.94 | 153,510 | — | — |
| 2001-11-29 | $22.50 | $22.50 | 64,668 | — | — |
| 2001-11-28 | $22.40 | $22.40 | 16,830 | — | — |
| 2001-11-27 | $22.30 | $22.30 | 14,076 | — | — |
| 2001-11-26 | $22.42 | $22.42 | 55,182 | — | — |
| 2001-11-23 | $22.63 | $22.63 | 18,564 | — | — |
| 2001-11-21 | $22.41 | $22.41 | 17,136 | — | — |
| 2001-11-20 | $22.56 | $22.56 | 31,722 | — | — |
| 2001-11-19 | $22.65 | $22.65 | 17,238 | — | — |
| 2001-11-16 | $22.58 | $22.58 | 12,240 | — | — |
| 2001-11-15 | $22.35 | $22.35 | 19,584 | — | — |
| 2001-11-14 | $22.30 | $22.30 | 28,968 | — | — |
| 2001-11-13 | $22.52 | $22.52 | 44,472 | — | — |
| 2001-11-12 | $22.70 | $22.70 | 21,624 | — | — |
| 2001-11-09 | $22.75 | $22.75 | 33,354 | — | — |
| 2001-11-08 | $22.50 | $22.50 | 34,374 | — | — |
| 2001-11-07 | $22.48 | $22.48 | 33,966 | — | — |
| 2001-11-06 | $22.25 | $22.25 | 54,060 | — | — |
| 2001-11-05 | $22.30 | $22.30 | 42,738 | — | — |
| 2001-11-02 | $22.27 | $22.27 | 44,472 | — | — |
| 2001-11-01 | $22.55 | $22.55 | 23,664 | — | — |
| 2001-10-31 | $22.65 | $22.65 | 36,924 | — | — |
| 2001-10-30 | $22.26 | $22.26 | 25,806 | — | — |
| 2001-10-29 | $22.65 | $22.65 | 24,684 | — | — |
| 2001-10-26 | $22.94 | $22.94 | 25,296 | — | — |
| 2001-10-25 | $22.83 | $22.83 | 33,456 | — | — |
| 2001-10-24 | $22.86 | $22.86 | 21,624 | — | — |
| 2001-10-23 | $22.94 | $22.94 | 25,908 | — | — |
| 2001-10-22 | $22.75 | $22.75 | 50,388 | — | — |
| 2001-10-19 | $22.75 | $22.75 | 27,948 | — | — |
| 2001-10-18 | $22.40 | $22.40 | 38,760 | — | — |
| 2001-10-17 | $22.25 | $22.25 | 55,488 | — | — |
| 2001-10-16 | $22.75 | $22.75 | 25,398 | — | — |
| 2001-10-15 | $22.60 | $22.60 | 34,578 | — | — |
| 2001-10-12 | $22.62 | $22.62 | 23,460 | — | — |
| 2001-10-11 | $22.94 | $22.94 | 56,202 | — | — |
| 2001-10-10 | $22.65 | $22.65 | 142,596 | — | — |
| 2001-10-09 | $22.48 | $22.48 | 23,562 | — | — |
| 2001-10-08 | $22.65 | $22.65 | 26,928 | — | — |
| 2001-10-05 | $22.70 | $22.70 | 47,940 | — | — |
| 2001-10-04 | $22.62 | $22.62 | 82,620 | — | — |
| 2001-10-03 | $22.65 | $22.65 | 28,662 | — | — |
| 2001-10-02 | $22.55 | $22.55 | 27,540 | — | — |
| 2001-10-01 | $22.57 | $22.57 | 45,900 | — | — |
| 2001-09-28 | $22.65 | $22.65 | 96,798 | — | — |
| 2001-09-27 | $22.18 | $22.18 | 109,956 | — | — |
| 2001-09-26 | $22.25 | $22.25 | 54,468 | — | — |
| 2001-09-25 | $22.55 | $22.55 | 94,452 | — | — |
| 2001-09-24 | $22.16 | $22.16 | 51,306 | — | — |
| 2001-09-21 | $21.57 | $21.57 | 101,592 | — | — |
| 2001-09-20 | $22.02 | $22.02 | 66,810 | — | — |
| 2001-09-19 | $22.60 | $22.60 | 123,930 | — | — |
| 2001-09-18 | $22.45 | $22.45 | 196,656 | — | — |
| 2001-09-17 | $23.22 | $23.22 | 101,388 | — | — |
| 2001-09-10 | $22.94 | $22.94 | 121,278 | — | — |
| 2001-09-07 | $23.52 | $23.52 | 75,072 | — | — |
| 2001-09-06 | $23.82 | $23.82 | 72,114 | — | — |
| 2001-09-05 | $24.50 | $24.50 | 35,700 | — | — |
| 2001-09-04 | $24.34 | $24.34 | 72,216 | — | — |
| 2001-08-31 | $24.31 | $24.31 | 22,236 | — | — |
| 2001-08-30 | $24.51 | $24.51 | 46,206 | — | — |
| 2001-08-29 | $24.30 | $24.30 | 89,556 | — | — |
| 2001-08-28 | $24.08 | $24.08 | 38,964 | — | — |
| 2001-08-27 | $24.61 | $24.61 | 46,104 | — | — |
| 2001-08-24 | $24.62 | $24.62 | 86,904 | — | — |
| 2001-08-23 | $24.86 | $24.86 | 54,162 | — | — |
| 2001-08-22 | $24.99 | $24.99 | 79,866 | — | — |
| 2001-08-21 | $25.15 | $25.15 | 82,926 | — | — |
| 2001-08-20 | $25.10 | $25.10 | 147,492 | — | — |
| 2001-08-17 | $25.00 | $25.00 | 68,850 | — | — |
| 2001-08-16 | $24.99 | $24.99 | 60,486 | — | — |
| 2001-08-15 | $25.69 | $25.69 | 89,352 | — | — |
| 2001-08-14 | $25.57 | $25.57 | 180,642 | — | — |
| 2001-08-13 | $25.60 | $25.60 | 33,864 | — | — |
| 2001-08-10 | $25.49 | $25.49 | 49,368 | — | — |
| 2001-08-09 | $25.59 | $25.59 | 145,860 | — | — |
| 2001-08-08 | $25.51 | $25.51 | 81,498 | — | — |
| 2001-08-07 | $25.54 | $25.54 | 83,028 | — | — |
| 2001-08-06 | $25.49 | $25.49 | 47,736 | — | — |
| 2001-08-03 | $25.55 | $25.55 | 86,190 | — | — |
| 2001-08-02 | $25.64 | $25.64 | 53,244 | — | — |
| 2001-08-01 | $25.47 | $25.47 | 79,662 | — | — |
| 2001-07-31 | $25.69 | $25.69 | 76,908 | — | — |
| 2001-07-30 | $25.69 | $25.69 | 131,274 | — | — |
| 2001-07-27 | $25.65 | $25.65 | 130,866 | — | — |
| 2001-07-26 | $25.67 | $25.67 | 53,346 | — | — |
| 2001-07-25 | $25.49 | $25.49 | 42,330 | — | — |
| 2001-07-24 | $25.41 | $25.41 | 23,460 | — | — |
| 2001-07-23 | $25.45 | $25.45 | 58,956 | — | — |
| 2001-07-20 | $25.49 | $25.49 | 72,318 | — | — |
| 2001-07-19 | $25.15 | $25.15 | 44,166 | — | — |
| 2001-07-18 | $25.64 | $25.64 | 84,660 | — | — |
| 2001-07-17 | $25.73 | $25.73 | 48,654 | — | — |
| 2001-07-16 | $25.98 | $25.98 | 146,370 | — | — |
| 2001-07-13 | $25.54 | $25.54 | 96,390 | — | — |
| 2001-07-12 | $25.20 | $25.20 | 115,668 | — | — |
| 2001-07-11 | $24.80 | $24.80 | 36,516 | — | — |
| 2001-07-10 | $24.75 | $24.75 | 24,888 | — | — |
| 2001-07-09 | $24.75 | $24.75 | 39,474 | — | — |
| 2001-07-06 | $25.10 | $25.10 | 52,224 | — | — |
| 2001-07-05 | $24.91 | $24.91 | 27,132 | — | — |
| 2001-07-03 | $25.27 | $25.27 | 15,708 | — | — |
| 2001-07-02 | $25.25 | $25.25 | 62,016 | — | — |
| 2001-06-29 | $25.69 | $25.69 | 126,480 | — | — |
| 2001-06-28 | $24.95 | $24.95 | 37,536 | — | — |
| 2001-06-27 | $24.92 | $24.92 | 55,182 | — | — |
| 2001-06-26 | $24.92 | $24.92 | 44,472 | — | — |
| 2001-06-25 | $24.85 | $24.85 | 64,566 | — | — |
| 2001-06-22 | $25.00 | $25.00 | 92,820 | — | — |
| 2001-06-21 | $25.49 | $25.49 | 160,854 | — | — |
| 2001-06-20 | $24.61 | $24.61 | 37,638 | — | — |
| 2001-06-19 | $24.75 | $24.75 | 38,352 | — | — |
| 2001-06-18 | $24.61 | $24.61 | 107,712 | — | — |
| 2001-06-15 | $24.75 | $24.75 | 122,298 | — | — |
| 2001-06-14 | $24.73 | $24.73 | 183,294 | — | — |
| 2001-06-13 | $24.73 | $24.73 | 60,792 | — | — |
| 2001-06-12 | $24.69 | $24.69 | 51,510 | — | — |
| 2001-06-11 | $24.55 | $24.55 | 48,042 | — | — |
| 2001-06-08 | $24.52 | $24.52 | 15,810 | — | — |
| 2001-06-07 | $24.58 | $24.58 | 19,278 | — | — |
| 2001-06-06 | $24.51 | $24.51 | 25,908 | — | — |
| 2001-06-05 | $24.66 | $24.66 | 29,172 | — | — |
| 2001-06-04 | $24.75 | $24.75 | 19,992 | — | — |
| 2001-06-01 | $24.80 | $24.80 | 48,756 | — | — |
| 2001-05-31 | $24.75 | $24.75 | 40,392 | — | — |
| 2001-05-30 | $25.10 | $25.10 | 77,010 | — | — |
| 2001-05-29 | $25.00 | $25.00 | 113,526 | — | — |
| 2001-05-25 | $25.10 | $25.10 | 55,284 | — | — |
| 2001-05-24 | $25.00 | $25.00 | 35,904 | — | — |
| 2001-05-23 | $24.72 | $24.72 | 67,320 | — | — |
| 2001-05-22 | $24.66 | $24.66 | 21,930 | — | — |
| 2001-05-21 | $24.80 | $24.80 | 80,682 | — | — |
| 2001-05-18 | $24.85 | $24.85 | 15,708 | — | — |
| 2001-05-17 | $24.82 | $24.82 | 24,480 | — | — |
| 2001-05-16 | $25.29 | $25.29 | 122,196 | — | — |
| 2001-05-15 | $25.29 | $25.29 | 31,518 | — | — |
| 2001-05-14 | $25.44 | $25.44 | 14,076 | — | — |
| 2001-05-11 | $25.44 | $25.44 | 108,222 | — | — |
| 2001-05-10 | $25.10 | $25.10 | 29,478 | — | — |
| 2001-05-09 | $25.08 | $25.08 | 12,852 | — | — |
| 2001-05-08 | $24.74 | $24.74 | 27,336 | — | — |
| 2001-05-07 | $24.76 | $24.76 | 19,686 | — | — |
| 2001-05-04 | $24.81 | $24.81 | 5,916 | — | — |
| 2001-05-03 | $25.00 | $25.00 | 27,642 | — | — |
| 2001-05-02 | $25.08 | $25.08 | 6,834 | — | — |
| 2001-05-01 | $25.14 | $25.14 | 17,136 | — | — |
| 2001-04-30 | $25.10 | $25.10 | 39,984 | — | — |
| 2001-04-27 | $25.55 | $25.55 | 9,282 | — | — |
| 2001-04-26 | $25.41 | $25.41 | 37,842 | — | — |
| 2001-04-25 | $25.39 | $25.39 | 24,174 | — | — |
| 2001-04-24 | $25.00 | $25.00 | 50,184 | — | — |
| 2001-04-23 | $24.55 | $24.55 | 31,722 | — | — |
| 2001-04-20 | $24.64 | $24.64 | 45,696 | — | — |
| 2001-04-19 | $24.66 | $24.66 | 39,678 | — | — |
| 2001-04-18 | $24.71 | $24.71 | 101,490 | — | — |
| 2001-04-17 | $24.75 | $24.75 | 114,750 | — | — |
| 2001-04-16 | $24.75 | $24.75 | 26,010 | — | — |
| 2001-04-12 | $25.00 | $25.00 | 201,756 | — | — |
| 2001-04-11 | $24.31 | $24.31 | 14,280 | — | — |
| 2001-04-10 | $24.43 | $24.43 | 92,922 | — | — |
| 2001-04-09 | $23.83 | $23.83 | 31,416 | — | — |
| 2001-04-06 | $23.88 | $23.88 | 11,118 | — | — |
| 2001-04-05 | $23.90 | $23.90 | 15,198 | — | — |
| 2001-04-04 | $23.53 | $23.53 | 23,460 | — | — |
| 2001-04-03 | $24.00 | $24.00 | 10,506 | — | — |
| 2001-04-02 | $24.13 | $24.13 | 17,646 | — | — |
| 2001-03-30 | $24.12 | $24.12 | 57,018 | — | — |
| 2001-03-29 | $23.04 | $23.04 | 32,436 | — | — |
| 2001-03-28 | $23.89 | $23.89 | 11,118 | — | — |
| 2001-03-27 | $24.02 | $24.02 | 23,562 | — | — |
| 2001-03-26 | $23.68 | $23.68 | 14,688 | — | — |
| 2001-03-23 | $23.92 | $23.92 | 12,342 | — | — |
| 2001-03-22 | $23.73 | $23.73 | 28,152 | — | — |
| 2001-03-21 | $23.92 | $23.92 | 25,602 | — | — |
| 2001-03-20 | $24.12 | $24.12 | 22,746 | — | — |
| 2001-03-19 | $23.93 | $23.93 | 27,234 | — | — |
| 2001-03-16 | $23.73 | $23.73 | 62,934 | — | — |
| 2001-03-15 | $25.49 | $25.49 | 38,148 | — | — |
| 2001-03-14 | $25.91 | $25.91 | 25,500 | — | — |
| 2001-03-13 | $25.95 | $25.95 | 16,320 | — | — |
| 2001-03-12 | $25.98 | $25.98 | 27,336 | — | — |
| 2001-03-09 | $26.03 | $26.03 | 10,098 | — | — |
| 2001-03-08 | $25.99 | $25.99 | 37,332 | — | — |
| 2001-03-07 | $26.01 | $26.01 | 54,570 | — | — |
| 2001-03-06 | $25.94 | $25.94 | 49,368 | — | — |
| 2001-03-05 | $25.90 | $25.90 | 40,800 | — | — |
| 2001-03-02 | $25.98 | $25.98 | 7,548 | — | — |
| 2001-03-01 | $25.93 | $25.93 | 32,232 | — | — |
| 2001-02-28 | $26.00 | $26.00 | 32,946 | — | — |
| 2001-02-27 | $25.55 | $25.55 | 10,710 | — | — |
| 2001-02-26 | $25.52 | $25.52 | 12,036 | — | — |
| 2001-02-23 | $25.47 | $25.47 | 54,672 | — | — |
| 2001-02-22 | $25.46 | $25.46 | 450,636 | — | — |
| 2001-02-21 | $25.64 | $25.64 | 84,354 | — | — |
| 2001-02-20 | $25.10 | $25.10 | 20,400 | — | — |
| 2001-02-16 | $25.27 | $25.27 | 27,744 | — | — |
| 2001-02-15 | $25.15 | $25.15 | 66,606 | — | — |
| 2001-02-14 | $25.10 | $25.10 | 95,778 | — | — |
| 2001-02-13 | $25.05 | $25.05 | 18,870 | — | — |
| 2001-02-12 | $24.66 | $24.66 | 13,056 | — | — |
| 2001-02-09 | $24.39 | $24.39 | 16,830 | — | — |
| 2001-02-08 | $24.51 | $24.51 | 35,802 | — | — |
| 2001-02-07 | $24.68 | $24.68 | 4,488 | — | — |
| 2001-02-06 | $24.66 | $24.66 | 7,752 | — | — |
| 2001-02-05 | $24.51 | $24.51 | 6,834 | — | — |
| 2001-02-02 | $24.41 | $24.41 | 6,732 | — | — |
| 2001-02-01 | $24.59 | $24.59 | 2,244 | — | — |
| 2001-01-31 | $24.57 | $24.57 | 16,422 | — | — |
| 2001-01-30 | $24.51 | $24.51 | 11,934 | — | — |
| 2001-01-29 | $24.59 | $24.59 | 27,234 | — | — |
| 2001-01-26 | $24.69 | $24.69 | 7,446 | — | — |
| 2001-01-25 | $24.57 | $24.57 | 7,650 | — | — |
| 2001-01-24 | $24.75 | $24.75 | 4,998 | — | — |
| 2001-01-23 | $24.75 | $24.75 | 36,618 | — | — |
| 2001-01-22 | $24.57 | $24.57 | 15,810 | — | — |
| 2001-01-19 | $24.51 | $24.51 | 35,190 | — | — |
| 2001-01-18 | $24.75 | $24.75 | 30,804 | — | — |
| 2001-01-17 | $24.69 | $24.69 | 28,458 | — | — |
| 2001-01-16 | $24.82 | $24.82 | 32,436 | — | — |
| 2001-01-12 | $24.82 | $24.82 | 26,622 | — | — |
| 2001-01-11 | $24.75 | $24.75 | 74,970 | — | — |
| 2001-01-10 | $23.77 | $23.77 | 148,512 | — | — |
| 2001-01-09 | $23.28 | $23.28 | 28,458 | — | — |
| 2001-01-08 | $23.35 | $23.35 | 73,338 | — | — |
| 2001-01-05 | $23.35 | $23.35 | 26,622 | — | — |
| 2001-01-04 | $24.08 | $24.08 | 23,358 | — | — |
| 2001-01-03 | $24.08 | $24.08 | 27,744 | — | — |
| 2001-01-02 | $23.84 | $23.84 | 53,142 | — | — |