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
- 1991-08-15 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 | $24.67 | $24.67 | 425,700 | — | — |
| 2001-12-28 | $24.69 | $24.69 | 313,425 | — | — |
| 2001-12-27 | $24.58 | $24.58 | 234,675 | — | — |
| 2001-12-26 | $24.33 | $24.33 | 282,375 | — | — |
| 2001-12-24 | $24.48 | $24.48 | 159,075 | — | — |
| 2001-12-21 | $24.79 | $24.79 | 624,825 | — | — |
| 2001-12-20 | $23.37 | $23.37 | 331,875 | — | — |
| 2001-12-19 | $24.46 | $24.46 | 398,700 | — | — |
| 2001-12-18 | $24.53 | $24.53 | 347,400 | — | — |
| 2001-12-17 | $23.91 | $23.91 | 494,325 | — | — |
| 2001-12-14 | $23.10 | $23.10 | 228,825 | — | — |
| 2001-12-13 | $23.01 | $23.01 | 245,925 | — | — |
| 2001-12-12 | $23.67 | $23.67 | 262,350 | — | — |
| 2001-12-11 | $23.25 | $23.25 | 190,350 | — | — |
| 2001-12-10 | $23.26 | $23.26 | 166,050 | — | — |
| 2001-12-07 | $23.56 | $23.56 | 207,225 | — | — |
| 2001-12-06 | $23.64 | $23.64 | 275,625 | — | — |
| 2001-12-05 | $23.95 | $23.95 | 464,850 | — | — |
| 2001-12-04 | $22.67 | $22.67 | 231,750 | — | — |
| 2001-12-03 | $22.30 | $22.30 | 273,375 | — | — |
| 2001-11-30 | $22.79 | $22.79 | 561,150 | — | — |
| 2001-11-29 | $22.77 | $22.77 | 422,100 | — | — |
| 2001-11-28 | $22.31 | $22.31 | 342,900 | — | — |
| 2001-11-27 | $22.94 | $22.94 | 190,575 | — | — |
| 2001-11-26 | $22.83 | $22.83 | 262,350 | — | — |
| 2001-11-23 | $23.11 | $23.11 | 83,475 | — | — |
| 2001-11-21 | $22.95 | $22.95 | 274,725 | — | — |
| 2001-11-20 | $23.59 | $23.59 | 344,475 | — | — |
| 2001-11-19 | $23.59 | $23.59 | 452,475 | — | — |
| 2001-11-16 | $23.96 | $23.96 | 462,825 | — | — |
| 2001-11-15 | $23.34 | $23.34 | 266,400 | — | — |
| 2001-11-14 | $23.04 | $23.04 | 477,225 | — | — |
| 2001-11-13 | $23.29 | $23.29 | 634,050 | — | — |
| 2001-11-12 | $22.98 | $22.98 | 459,900 | — | — |
| 2001-11-09 | $21.89 | $21.89 | 286,650 | — | — |
| 2001-11-08 | $22.62 | $22.62 | 550,125 | — | — |
| 2001-11-07 | $22.44 | $22.44 | 431,775 | — | — |
| 2001-11-06 | $22.44 | $22.44 | 436,725 | — | — |
| 2001-11-05 | $21.53 | $21.53 | 344,925 | — | — |
| 2001-11-02 | $21.39 | $21.39 | 289,800 | — | — |
| 2001-11-01 | $21.24 | $21.24 | 432,000 | — | — |
| 2001-10-31 | $20.48 | $20.48 | 533,925 | — | — |
| 2001-10-30 | $19.81 | $19.81 | 482,175 | — | — |
| 2001-10-29 | $20.05 | $20.05 | 1,645,650 | — | — |
| 2001-10-26 | $20.87 | $20.87 | 1,925,550 | — | — |
| 2001-10-25 | $21.34 | $21.34 | 3,466,575 | — | — |
| 2001-10-24 | $18.33 | $18.33 | 1,744,425 | — | — |
| 2001-10-23 | $18.52 | $18.52 | 1,661,850 | — | — |
| 2001-10-22 | $19.22 | $19.22 | 1,406,025 | — | — |
| 2001-10-19 | $18.95 | $18.95 | 209,025 | — | — |
| 2001-10-18 | $18.67 | $18.67 | 331,875 | — | — |
| 2001-10-17 | $18.81 | $18.81 | 1,465,650 | — | — |
| 2001-10-16 | $19.00 | $19.00 | 493,875 | — | — |
| 2001-10-15 | $18.68 | $18.68 | 415,575 | — | — |
| 2001-10-12 | $18.84 | $18.84 | 419,625 | — | — |
| 2001-10-11 | $18.55 | $18.55 | 590,850 | — | — |
| 2001-10-10 | $17.70 | $17.70 | 933,300 | — | — |
| 2001-10-09 | $18.31 | $18.31 | 332,775 | — | — |
| 2001-10-08 | $18.10 | $18.10 | 260,775 | — | — |
| 2001-10-05 | $18.44 | $18.44 | 837,000 | — | — |
| 2001-10-04 | $18.51 | $18.51 | 508,275 | — | — |
| 2001-10-03 | $17.38 | $17.38 | 635,625 | — | — |
| 2001-10-02 | $16.52 | $16.52 | 372,375 | — | — |
| 2001-10-01 | $16.44 | $16.44 | 418,725 | — | — |
| 2001-09-28 | $16.65 | $16.65 | 650,025 | — | — |
| 2001-09-27 | $16.22 | $16.22 | 669,600 | — | — |
| 2001-09-26 | $16.55 | $16.55 | 783,900 | — | — |
| 2001-09-25 | $16.67 | $16.67 | 696,600 | — | — |
| 2001-09-24 | $17.16 | $17.16 | 886,500 | — | — |
| 2001-09-21 | $16.91 | $16.91 | 2,230,875 | — | — |
| 2001-09-20 | $17.36 | $17.36 | 1,256,850 | — | — |
| 2001-09-19 | $18.62 | $18.62 | 1,167,075 | — | — |
| 2001-09-18 | $19.00 | $19.00 | 441,450 | — | — |
| 2001-09-17 | $19.25 | $19.25 | 455,850 | — | — |
| 2001-09-10 | $19.38 | $19.38 | 408,150 | — | — |
| 2001-09-07 | $19.66 | $19.66 | 205,200 | — | — |
| 2001-09-06 | $20.08 | $20.08 | 159,525 | — | — |
| 2001-09-05 | $20.24 | $20.24 | 761,625 | — | — |
| 2001-09-04 | $20.40 | $20.40 | 423,900 | — | — |
| 2001-08-31 | $20.81 | $20.81 | 196,425 | — | — |
| 2001-08-30 | $20.87 | $20.87 | 337,725 | — | — |
| 2001-08-29 | $21.37 | $21.37 | 344,250 | — | — |
| 2001-08-28 | $21.60 | $21.60 | 121,500 | — | — |
| 2001-08-27 | $21.89 | $21.89 | 263,025 | — | — |
| 2001-08-24 | $21.67 | $21.67 | 356,850 | — | — |
| 2001-08-23 | $20.98 | $20.98 | 314,775 | — | — |
| 2001-08-22 | $20.78 | $20.78 | 157,950 | — | — |
| 2001-08-21 | $20.24 | $20.24 | 238,500 | — | — |
| 2001-08-20 | $21.01 | $21.01 | 119,250 | — | — |
| 2001-08-17 | $20.52 | $20.52 | 240,525 | — | — |
| 2001-08-16 | $20.98 | $20.98 | 458,325 | — | — |
| 2001-08-15 | $20.71 | $20.71 | 436,725 | — | — |
| 2001-08-14 | $21.33 | $21.33 | 205,200 | — | — |
| 2001-08-13 | $21.14 | $21.14 | 283,500 | — | — |
| 2001-08-10 | $20.91 | $20.91 | 280,125 | — | — |
| 2001-08-09 | $20.86 | $20.86 | 313,875 | — | — |
| 2001-08-08 | $20.84 | $20.84 | 276,525 | — | — |
| 2001-08-07 | $20.93 | $20.93 | 504,900 | — | — |
| 2001-08-06 | $20.91 | $20.91 | 379,575 | — | — |
| 2001-08-03 | $21.24 | $21.24 | 756,450 | — | — |
| 2001-08-02 | $19.60 | $19.60 | 297,450 | — | — |
| 2001-08-01 | $19.93 | $19.93 | 830,475 | — | — |
| 2001-07-31 | $18.78 | $18.78 | 270,675 | — | — |
| 2001-07-30 | $19.09 | $19.09 | 246,150 | — | — |
| 2001-07-27 | $19.16 | $19.16 | 472,500 | — | — |
| 2001-07-26 | $18.84 | $18.84 | 411,075 | — | — |
| 2001-07-25 | $19.50 | $19.50 | 434,475 | — | — |
| 2001-07-24 | $19.49 | $19.49 | 580,500 | — | — |
| 2001-07-23 | $19.33 | $19.33 | 439,650 | — | — |
| 2001-07-20 | $19.76 | $19.76 | 1,547,325 | — | — |
| 2001-07-19 | $19.02 | $19.02 | 704,925 | — | — |
| 2001-07-18 | $18.73 | $18.73 | 1,230,750 | — | — |
| 2001-07-17 | $19.09 | $19.09 | 1,610,325 | — | — |
| 2001-07-16 | $19.33 | $19.33 | 567,450 | — | — |
| 2001-07-13 | $20.13 | $20.13 | 645,750 | — | — |
| 2001-07-12 | $21.89 | $21.89 | 500,850 | — | — |
| 2001-07-11 | $20.44 | $20.44 | 417,375 | — | — |
| 2001-07-10 | $21.00 | $21.00 | 232,875 | — | — |
| 2001-07-09 | $21.02 | $21.02 | 414,900 | — | — |
| 2001-07-06 | $20.67 | $20.67 | 571,050 | — | — |
| 2001-07-05 | $21.35 | $21.35 | 458,775 | — | — |
| 2001-07-03 | $21.33 | $21.33 | 234,450 | — | — |
| 2001-07-02 | $20.95 | $20.95 | 327,825 | — | — |
| 2001-06-29 | $21.83 | $21.83 | 492,750 | — | — |
| 2001-06-28 | $21.24 | $21.24 | 462,600 | — | — |
| 2001-06-27 | $19.99 | $19.99 | 640,125 | — | — |
| 2001-06-26 | $18.79 | $18.79 | 515,700 | — | — |
| 2001-06-25 | $19.03 | $19.03 | 290,025 | — | — |
| 2001-06-22 | $19.11 | $19.11 | 290,475 | — | — |
| 2001-06-21 | $19.64 | $19.64 | 462,150 | — | — |
| 2001-06-20 | $20.38 | $20.38 | 436,950 | — | — |
| 2001-06-19 | $19.64 | $19.64 | 427,500 | — | — |
| 2001-06-18 | $19.14 | $19.14 | 293,400 | — | — |
| 2001-06-15 | $19.97 | $19.97 | 440,100 | — | — |
| 2001-06-14 | $20.59 | $20.59 | 204,750 | — | — |
| 2001-06-13 | $20.96 | $20.96 | 197,325 | — | — |
| 2001-06-12 | $21.20 | $21.20 | 227,025 | — | — |
| 2001-06-11 | $21.36 | $21.36 | 276,525 | — | — |
| 2001-06-08 | $21.37 | $21.37 | 184,275 | — | — |
| 2001-06-07 | $21.44 | $21.44 | 166,050 | — | — |
| 2001-06-06 | $21.38 | $21.38 | 256,275 | — | — |
| 2001-06-05 | $21.54 | $21.54 | 227,700 | — | — |
| 2001-06-04 | $20.76 | $20.76 | 191,250 | — | — |
| 2001-06-01 | $20.73 | $20.73 | 252,225 | — | — |
| 2001-05-31 | $20.01 | $20.01 | 642,825 | — | — |
| 2001-05-30 | $20.33 | $20.33 | 355,275 | — | — |
| 2001-05-29 | $19.96 | $19.96 | 148,950 | — | — |
| 2001-05-25 | $20.78 | $20.78 | 161,325 | — | — |
| 2001-05-24 | $20.69 | $20.69 | 227,025 | — | — |
| 2001-05-23 | $20.77 | $20.77 | 321,750 | — | — |
| 2001-05-22 | $21.78 | $21.78 | 359,100 | — | — |
| 2001-05-21 | $21.59 | $21.59 | 171,225 | — | — |
| 2001-05-18 | $20.35 | $20.35 | 177,075 | — | — |
| 2001-05-17 | $20.91 | $20.91 | 450,675 | — | — |
| 2001-05-16 | $20.23 | $20.23 | 270,000 | — | — |
| 2001-05-15 | $19.76 | $19.76 | 147,150 | — | — |
| 2001-05-14 | $19.38 | $19.38 | 161,100 | — | — |
| 2001-05-11 | $19.56 | $19.56 | 105,525 | — | — |
| 2001-05-10 | $19.71 | $19.71 | 191,025 | — | — |
| 2001-05-09 | $20.06 | $20.06 | 387,450 | — | — |
| 2001-05-08 | $19.83 | $19.83 | 405,225 | — | — |
| 2001-05-07 | $19.70 | $19.70 | 448,425 | — | — |
| 2001-05-04 | $19.23 | $19.23 | 970,875 | — | — |
| 2001-05-03 | $18.83 | $18.83 | 1,665,450 | — | — |
| 2001-05-02 | $19.65 | $19.65 | 644,625 | — | — |
| 2001-05-01 | $19.66 | $19.66 | 447,300 | — | — |
| 2001-04-30 | $19.23 | $19.23 | 521,100 | — | — |
| 2001-04-27 | $19.26 | $19.26 | 449,550 | — | — |
| 2001-04-26 | $19.21 | $19.21 | 494,325 | — | — |
| 2001-04-25 | $19.27 | $19.27 | 780,975 | — | — |
| 2001-04-24 | $17.77 | $17.77 | 540,000 | — | — |
| 2001-04-23 | $18.44 | $18.44 | 400,950 | — | — |
| 2001-04-20 | $19.21 | $19.21 | 485,325 | — | — |
| 2001-04-19 | $19.69 | $19.69 | 302,850 | — | — |
| 2001-04-18 | $18.73 | $18.73 | 733,500 | — | — |
| 2001-04-17 | $16.91 | $16.91 | 382,950 | — | — |
| 2001-04-16 | $16.44 | $16.44 | 385,200 | — | — |
| 2001-04-12 | $16.73 | $16.73 | 1,068,075 | — | — |
| 2001-04-11 | $16.72 | $16.72 | 265,500 | — | — |
| 2001-04-10 | $16.74 | $16.74 | 1,164,600 | — | — |
| 2001-04-09 | $16.01 | $16.01 | 936,675 | — | — |
| 2001-04-06 | $16.00 | $16.00 | 572,850 | — | — |
| 2001-04-05 | $16.17 | $16.17 | 740,475 | — | — |
| 2001-04-04 | $15.19 | $15.19 | 699,975 | — | — |
| 2001-04-03 | $15.97 | $15.97 | 717,525 | — | — |
| 2001-04-02 | $15.86 | $15.86 | 528,750 | — | — |
| 2001-03-30 | $16.94 | $16.94 | 406,800 | — | — |
| 2001-03-29 | $16.56 | $16.56 | 578,475 | — | — |
| 2001-03-28 | $17.08 | $17.08 | 688,725 | — | — |
| 2001-03-27 | $17.31 | $17.31 | 388,350 | — | — |
| 2001-03-26 | $16.14 | $16.14 | 1,167,300 | — | — |
| 2001-03-23 | $17.78 | $17.78 | 396,450 | — | — |
| 2001-03-22 | $17.77 | $17.77 | 769,275 | — | — |
| 2001-03-21 | $18.00 | $18.00 | 781,875 | — | — |
| 2001-03-20 | $17.78 | $17.78 | 418,950 | — | — |
| 2001-03-19 | $18.19 | $18.19 | 611,550 | — | — |
| 2001-03-16 | $17.97 | $17.97 | 619,425 | — | — |
| 2001-03-15 | $18.33 | $18.33 | 462,150 | — | — |
| 2001-03-14 | $18.42 | $18.42 | 971,325 | — | — |
| 2001-03-13 | $18.44 | $18.44 | 408,825 | — | — |
| 2001-03-12 | $18.31 | $18.31 | 481,050 | — | — |
| 2001-03-09 | $18.28 | $18.28 | 457,875 | — | — |
| 2001-03-08 | $18.67 | $18.67 | 499,275 | — | — |
| 2001-03-07 | $19.56 | $19.56 | 374,625 | — | — |
| 2001-03-06 | $19.94 | $19.94 | 384,075 | — | — |
| 2001-03-05 | $19.86 | $19.86 | 211,725 | — | — |
| 2001-03-02 | $19.61 | $19.61 | 518,400 | — | — |
| 2001-03-01 | $19.44 | $19.44 | 620,775 | — | — |
| 2001-02-28 | $20.03 | $20.03 | 575,325 | — | — |
| 2001-02-27 | $20.67 | $20.67 | 593,550 | — | — |
| 2001-02-26 | $20.25 | $20.25 | 643,725 | — | — |
| 2001-02-23 | $19.97 | $19.97 | 690,075 | — | — |
| 2001-02-22 | $19.78 | $19.78 | 652,050 | — | — |
| 2001-02-21 | $18.53 | $18.53 | 472,275 | — | — |
| 2001-02-20 | $18.11 | $18.11 | 1,855,800 | — | — |
| 2001-02-16 | $18.00 | $18.00 | 704,250 | — | — |
| 2001-02-15 | $18.25 | $18.25 | 1,339,875 | — | — |
| 2001-02-14 | $18.17 | $18.17 | 400,950 | — | — |
| 2001-02-13 | $18.14 | $18.14 | 779,850 | — | — |
| 2001-02-12 | $18.61 | $18.61 | 1,551,375 | — | — |
| 2001-02-09 | $19.11 | $19.11 | 10,440,450 | — | — |
| 2001-02-08 | $23.06 | $23.06 | 1,253,475 | — | — |
| 2001-02-07 | $25.08 | $25.08 | 312,300 | — | — |
| 2001-02-06 | $24.58 | $24.58 | 191,250 | — | — |
| 2001-02-05 | $24.28 | $24.28 | 187,200 | — | — |
| 2001-02-02 | $24.47 | $24.47 | 456,300 | — | — |
| 2001-02-01 | $24.47 | $24.47 | 823,950 | — | — |
| 2001-01-31 | $24.75 | $24.75 | 2,487,600 | — | — |
| 2001-01-30 | $23.58 | $23.58 | 232,200 | — | — |
| 2001-01-29 | $23.64 | $23.64 | 233,550 | — | — |
| 2001-01-26 | $22.92 | $22.92 | 248,175 | — | — |
| 2001-01-25 | $23.31 | $23.31 | 141,975 | — | — |
| 2001-01-24 | $23.31 | $23.31 | 357,525 | — | — |
| 2001-01-23 | $23.19 | $23.19 | 425,925 | — | — |
| 2001-01-22 | $23.67 | $23.67 | 637,200 | — | — |
| 2001-01-19 | $23.36 | $23.36 | 671,625 | — | — |
| 2001-01-18 | $22.61 | $22.61 | 622,575 | — | — |
| 2001-01-17 | $22.31 | $22.31 | 663,075 | — | — |
| 2001-01-16 | $21.75 | $21.75 | 425,025 | — | — |
| 2001-01-12 | $22.11 | $22.11 | 507,600 | — | — |
| 2001-01-11 | $21.75 | $21.75 | 402,300 | — | — |
| 2001-01-10 | $20.78 | $20.78 | 342,900 | — | — |
| 2001-01-09 | $20.78 | $20.78 | 496,350 | — | — |
| 2001-01-08 | $19.86 | $19.86 | 217,125 | — | — |
| 2001-01-05 | $20.17 | $20.17 | 473,850 | — | — |
| 2001-01-04 | $20.78 | $20.78 | 528,075 | — | — |
| 2001-01-03 | $20.86 | $20.86 | 892,575 | — | — |
| 2001-01-02 | $18.83 | $18.83 | 576,000 | — | — |