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
- 1985-06-28 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 | $25.74 | $33.31 | 112,944 | — | — |
| 2001-12-28 | $25.67 | $33.23 | 212,264 | — | — |
| 2001-12-27 | $25.34 | $32.79 | 272,376 | — | — |
| 2001-12-26 | $25.24 | $32.67 | 278,720 | — | — |
| 2001-12-24 | $24.66 | $31.92 | 115,336 | — | — |
| 2001-12-21 | $25.10 | $32.48 | 263,848 | — | — |
| 2001-12-20 | $24.58 | $31.81 | 201,760 | — | — |
| 2001-12-19 | $24.95 | $32.29 | 141,440 | — | — |
| 2001-12-18 | $24.89 | $32.22 | 241,384 | — | — |
| 2001-12-17 | $25.88 | $33.50 | 597,584 | — | — |
| 2001-12-14 | $24.81 | $32.11 | 178,048 | — | — |
| 2001-12-13 | $24.46 | $31.66 | 223,808 | — | — |
| 2001-12-12 | $25.38 | $32.85 | 177,840 | — | — |
| 2001-12-11 | $25.17 | $32.58 | 117,208 | — | — |
| 2001-12-10 | $25.40 | $32.88 | 336,544 | — | — |
| 2001-12-07 | $26.21 | $33.92 | 112,008 | — | — |
| 2001-12-06 | $26.66 | $34.51 | 575,536 | — | — |
| 2001-12-05 | $25.79 | $33.38 | 372,424 | — | — |
| 2001-12-04 | $24.82 | $32.12 | 156,832 | — | — |
| 2001-12-03 | $25.20 | $32.62 | 164,112 | — | — |
| 2001-11-30 | $25.58 | $33.10 | 327,080 | — | — |
| 2001-11-29 | $25.33 | $32.78 | 189,384 | — | — |
| 2001-11-28 | $25.12 | $32.50 | 132,288 | — | — |
| 2001-11-27 | $25.47 | $32.97 | 240,032 | — | — |
| 2001-11-26 | $25.47 | $32.97 | 365,560 | — | — |
| 2001-11-23 | $25.59 | $33.11 | 287,352 | — | — |
| 2001-11-21 | $24.97 | $32.32 | 207,168 | — | — |
| 2001-11-20 | $25.28 | $32.72 | 194,376 | — | — |
| 2001-11-19 | $25.50 | $33.00 | 269,776 | — | — |
| 2001-11-16 | $25.13 | $32.53 | 109,408 | — | — |
| 2001-11-15 | $25.05 | $32.42 | 232,856 | — | — |
| 2001-11-14 | $25.07 | $32.44 | 472,680 | — | — |
| 2001-11-13 | $25.56 | $33.08 | 201,552 | — | — |
| 2001-11-12 | $25.48 | $32.98 | 214,864 | — | — |
| 2001-11-09 | $26.00 | $33.65 | 101,088 | — | — |
| 2001-11-08 | $26.59 | $34.41 | 317,720 | — | — |
| 2001-11-07 | $26.93 | $34.86 | 247,520 | — | — |
| 2001-11-06 | $25.87 | $33.48 | 183,664 | — | — |
| 2001-11-05 | $25.47 | $32.97 | 131,872 | — | — |
| 2001-11-02 | $24.38 | $31.55 | 132,184 | — | — |
| 2001-11-01 | $24.80 | $32.09 | 167,960 | — | — |
| 2001-10-31 | $24.12 | $31.21 | 134,992 | — | — |
| 2001-10-30 | $23.85 | $30.86 | 213,304 | — | — |
| 2001-10-29 | $24.58 | $31.81 | 215,176 | — | — |
| 2001-10-26 | $24.66 | $31.92 | 251,368 | — | — |
| 2001-10-25 | $24.81 | $32.11 | 275,496 | — | — |
| 2001-10-24 | $24.93 | $32.27 | 239,304 | — | — |
| 2001-10-23 | $24.38 | $31.55 | 178,672 | — | — |
| 2001-10-22 | $23.66 | $30.63 | 353,080 | — | — |
| 2001-10-19 | $23.75 | $30.74 | 159,016 | — | — |
| 2001-10-18 | $24.22 | $31.35 | 181,480 | — | — |
| 2001-10-17 | $25.10 | $32.48 | 267,176 | — | — |
| 2001-10-16 | $24.96 | $32.31 | 97,240 | — | — |
| 2001-10-15 | $24.56 | $31.78 | 153,192 | — | — |
| 2001-10-12 | $25.94 | $33.58 | 162,864 | — | — |
| 2001-10-11 | $26.97 | $34.91 | 352,456 | — | — |
| 2001-10-10 | $27.16 | $35.16 | 243,672 | — | — |
| 2001-10-09 | $26.20 | $33.91 | 169,520 | — | — |
| 2001-10-08 | $25.43 | $32.92 | 157,560 | — | — |
| 2001-10-05 | $25.51 | $33.02 | 369,408 | — | — |
| 2001-10-04 | $24.45 | $31.65 | 193,752 | — | — |
| 2001-10-03 | $24.38 | $31.55 | 173,160 | — | — |
| 2001-10-02 | $24.42 | $31.61 | 296,192 | — | — |
| 2001-10-01 | $24.18 | $31.30 | 124,800 | — | — |
| 2001-09-28 | $25.10 | $32.48 | 148,824 | — | — |
| 2001-09-27 | $24.13 | $31.24 | 328,016 | — | — |
| 2001-09-26 | $24.04 | $31.11 | 248,976 | — | — |
| 2001-09-25 | $23.91 | $30.95 | 751,400 | — | — |
| 2001-09-24 | $22.60 | $29.24 | 614,120 | — | — |
| 2001-09-21 | $20.19 | $26.13 | 306,488 | — | — |
| 2001-09-20 | $20.67 | $26.76 | 382,096 | — | — |
| 2001-09-19 | $22.23 | $28.77 | 240,344 | — | — |
| 2001-09-18 | $22.12 | $28.62 | 229,528 | — | — |
| 2001-09-17 | $22.53 | $29.16 | 342,680 | — | — |
| 2001-09-10 | $24.91 | $32.24 | 245,648 | — | — |
| 2001-09-07 | $24.81 | $32.11 | 164,008 | — | — |
| 2001-09-06 | $25.72 | $33.29 | 177,112 | — | — |
| 2001-09-05 | $26.88 | $34.78 | 171,600 | — | — |
| 2001-09-04 | $27.74 | $35.90 | 198,432 | — | — |
| 2001-08-31 | $29.04 | $37.58 | 93,288 | — | — |
| 2001-08-30 | $29.38 | $38.03 | 157,768 | — | — |
| 2001-08-29 | $29.53 | $38.22 | 138,632 | — | — |
| 2001-08-28 | $29.30 | $37.92 | 170,560 | — | — |
| 2001-08-27 | $29.71 | $38.45 | 76,440 | — | — |
| 2001-08-24 | $29.90 | $38.70 | 99,944 | — | — |
| 2001-08-23 | $29.52 | $38.20 | 92,664 | — | — |
| 2001-08-22 | $29.50 | $38.18 | 121,368 | — | — |
| 2001-08-21 | $29.04 | $37.58 | 126,672 | — | — |
| 2001-08-20 | $29.47 | $38.14 | 197,704 | — | — |
| 2001-08-17 | $29.09 | $37.64 | 124,592 | — | — |
| 2001-08-16 | $29.73 | $38.48 | 80,600 | — | — |
| 2001-08-15 | $30.24 | $39.14 | 180,128 | — | — |
| 2001-08-14 | $30.43 | $39.39 | 307,424 | — | — |
| 2001-08-13 | $29.50 | $38.18 | 155,480 | — | — |
| 2001-08-10 | $29.31 | $37.52 | 342,472 | — | — |
| 2001-08-09 | $28.33 | $36.27 | 283,712 | — | — |
| 2001-08-08 | $26.98 | $34.54 | 80,184 | — | — |
| 2001-08-07 | $27.41 | $35.10 | 195,520 | — | — |
| 2001-08-06 | $27.02 | $34.59 | 83,720 | — | — |
| 2001-08-03 | $27.07 | $34.66 | 103,688 | — | — |
| 2001-08-02 | $26.94 | $34.50 | 155,688 | — | — |
| 2001-08-01 | $27.12 | $34.72 | 123,968 | — | — |
| 2001-07-31 | $26.71 | $34.20 | 138,216 | — | — |
| 2001-07-30 | $26.13 | $33.46 | 119,080 | — | — |
| 2001-07-27 | $25.96 | $33.24 | 85,176 | — | — |
| 2001-07-26 | $25.67 | $32.87 | 200,200 | — | — |
| 2001-07-25 | $25.78 | $33.01 | 113,880 | — | — |
| 2001-07-24 | $26.09 | $33.40 | 135,616 | — | — |
| 2001-07-23 | $25.99 | $33.28 | 198,744 | — | — |
| 2001-07-20 | $25.91 | $33.18 | 97,448 | — | — |
| 2001-07-19 | $25.91 | $33.18 | 102,336 | — | — |
| 2001-07-18 | $25.84 | $33.08 | 147,264 | — | — |
| 2001-07-17 | $26.42 | $33.83 | 102,752 | — | — |
| 2001-07-16 | $25.96 | $33.24 | 69,160 | — | — |
| 2001-07-13 | $26.36 | $33.74 | 152,568 | — | — |
| 2001-07-12 | $26.49 | $33.92 | 269,048 | — | — |
| 2001-07-11 | $26.39 | $33.79 | 256,256 | — | — |
| 2001-07-10 | $26.54 | $33.98 | 352,664 | — | — |
| 2001-07-09 | $26.66 | $34.14 | 249,912 | — | — |
| 2001-07-06 | $26.83 | $34.35 | 144,976 | — | — |
| 2001-07-05 | $27.07 | $34.66 | 217,048 | — | — |
| 2001-07-03 | $27.17 | $34.79 | 232,752 | — | — |
| 2001-07-02 | $27.40 | $35.09 | 157,040 | — | — |
| 2001-06-29 | $27.31 | $34.96 | 244,504 | — | — |
| 2001-06-28 | $26.17 | $33.51 | 104,520 | — | — |
| 2001-06-27 | $26.63 | $34.10 | 91,000 | — | — |
| 2001-06-26 | $26.71 | $34.20 | 55,536 | — | — |
| 2001-06-25 | $26.79 | $34.30 | 93,704 | — | — |
| 2001-06-22 | $26.83 | $34.35 | 199,576 | — | — |
| 2001-06-21 | $26.58 | $34.03 | 200,512 | — | — |
| 2001-06-20 | $26.27 | $33.63 | 192,088 | — | — |
| 2001-06-19 | $26.30 | $33.67 | 118,456 | — | — |
| 2001-06-18 | $26.83 | $34.35 | 146,328 | — | — |
| 2001-06-15 | $26.15 | $33.49 | 127,192 | — | — |
| 2001-06-14 | $26.81 | $34.32 | 76,024 | — | — |
| 2001-06-13 | $27.08 | $34.67 | 110,760 | — | — |
| 2001-06-12 | $26.93 | $34.48 | 99,736 | — | — |
| 2001-06-11 | $26.97 | $34.53 | 106,184 | — | — |
| 2001-06-08 | $27.16 | $34.78 | 51,584 | — | — |
| 2001-06-07 | $27.24 | $34.88 | 95,368 | — | — |
| 2001-06-06 | $27.17 | $34.79 | 187,928 | — | — |
| 2001-06-05 | $27.44 | $35.14 | 190,008 | — | — |
| 2001-06-04 | $25.91 | $33.18 | 193,024 | — | — |
| 2001-06-01 | $25.58 | $32.75 | 178,672 | — | — |
| 2001-05-31 | $25.74 | $32.96 | 358,592 | — | — |
| 2001-05-30 | $25.74 | $32.96 | 206,960 | — | — |
| 2001-05-29 | $27.07 | $34.66 | 184,080 | — | — |
| 2001-05-25 | $27.40 | $35.09 | 115,648 | — | — |
| 2001-05-24 | $27.85 | $35.65 | 58,136 | — | — |
| 2001-05-23 | $28.07 | $35.94 | 138,320 | — | — |
| 2001-05-22 | $28.63 | $36.65 | 64,792 | — | — |
| 2001-05-21 | $28.70 | $36.75 | 89,856 | — | — |
| 2001-05-18 | $29.23 | $37.43 | 88,296 | — | — |
| 2001-05-17 | $29.31 | $37.52 | 126,568 | — | — |
| 2001-05-16 | $29.39 | $37.63 | 166,816 | — | — |
| 2001-05-15 | $29.02 | $37.15 | 139,360 | — | — |
| 2001-05-14 | $29.13 | $37.30 | 100,984 | — | — |
| 2001-05-11 | $29.57 | $37.86 | 114,192 | — | — |
| 2001-05-10 | $29.66 | $37.98 | 131,456 | — | — |
| 2001-05-09 | $28.89 | $36.99 | 234,728 | — | — |
| 2001-05-08 | $29.45 | $37.71 | 128,648 | — | — |
| 2001-05-07 | $29.95 | $38.35 | 148,096 | — | — |
| 2001-05-04 | $30.09 | $38.52 | 186,680 | — | — |
| 2001-05-03 | $30.42 | $38.95 | 193,752 | — | — |
| 2001-05-02 | $32.77 | $41.96 | 150,280 | — | — |
| 2001-05-01 | $32.12 | $41.12 | 187,408 | — | — |
| 2001-04-30 | $32.63 | $41.27 | 118,976 | — | — |
| 2001-04-27 | $32.15 | $40.67 | 64,168 | — | — |
| 2001-04-26 | $31.83 | $40.26 | 95,784 | — | — |
| 2001-04-25 | $31.54 | $39.89 | 133,432 | — | — |
| 2001-04-24 | $30.40 | $38.46 | 77,792 | — | — |
| 2001-04-23 | $29.82 | $37.72 | 74,256 | — | — |
| 2001-04-20 | $31.22 | $39.49 | 85,072 | — | — |
| 2001-04-19 | $31.13 | $39.38 | 212,160 | — | — |
| 2001-04-18 | $31.23 | $39.50 | 218,608 | — | — |
| 2001-04-17 | $30.17 | $38.17 | 91,832 | — | — |
| 2001-04-16 | $29.38 | $37.17 | 131,248 | — | — |
| 2001-04-12 | $29.50 | $37.31 | 116,584 | — | — |
| 2001-04-11 | $29.25 | $37.00 | 372,944 | — | — |
| 2001-04-10 | $29.77 | $37.66 | 143,832 | — | — |
| 2001-04-09 | $30.00 | $37.95 | 469,872 | — | — |
| 2001-04-06 | $28.61 | $36.18 | 239,408 | — | — |
| 2001-04-05 | $28.39 | $35.92 | 115,232 | — | — |
| 2001-04-04 | $26.81 | $33.91 | 180,960 | — | — |
| 2001-04-03 | $26.62 | $33.67 | 172,744 | — | — |
| 2001-04-02 | $28.14 | $35.60 | 143,208 | — | — |
| 2001-03-30 | $28.12 | $35.56 | 177,424 | — | — |
| 2001-03-29 | $27.55 | $34.85 | 135,928 | — | — |
| 2001-03-28 | $28.07 | $35.50 | 130,520 | — | — |
| 2001-03-27 | $28.85 | $36.49 | 180,440 | — | — |
| 2001-03-26 | $28.29 | $35.78 | 152,464 | — | — |
| 2001-03-23 | $27.08 | $34.25 | 160,160 | — | — |
| 2001-03-22 | $26.28 | $33.24 | 226,928 | — | — |
| 2001-03-21 | $27.26 | $34.48 | 143,416 | — | — |
| 2001-03-20 | $27.77 | $35.13 | 166,504 | — | — |
| 2001-03-19 | $28.03 | $35.45 | 211,640 | — | — |
| 2001-03-16 | $28.27 | $35.76 | 220,480 | — | — |
| 2001-03-15 | $29.71 | $37.58 | 185,536 | — | — |
| 2001-03-14 | $29.28 | $37.04 | 172,952 | — | — |
| 2001-03-13 | $30.77 | $38.92 | 121,368 | — | — |
| 2001-03-12 | $30.48 | $38.56 | 137,800 | — | — |
| 2001-03-09 | $31.78 | $40.20 | 102,336 | — | — |
| 2001-03-08 | $31.78 | $40.20 | 150,384 | — | — |
| 2001-03-07 | $32.15 | $40.67 | 156,208 | — | — |
| 2001-03-06 | $32.84 | $41.54 | 191,256 | — | — |
| 2001-03-05 | $32.69 | $41.35 | 143,416 | — | — |
| 2001-03-02 | $33.46 | $42.33 | 107,432 | — | — |
| 2001-03-01 | $33.64 | $42.56 | 151,736 | — | — |
| 2001-02-28 | $33.59 | $42.48 | 208,624 | — | — |
| 2001-02-27 | $32.69 | $41.35 | 208,208 | — | — |
| 2001-02-26 | $31.66 | $40.05 | 72,280 | — | — |
| 2001-02-23 | $30.91 | $39.10 | 139,256 | — | — |
| 2001-02-22 | $31.30 | $39.59 | 138,944 | — | — |
| 2001-02-21 | $31.73 | $40.14 | 198,952 | — | — |
| 2001-02-20 | $32.07 | $40.56 | 186,576 | — | — |
| 2001-02-16 | $33.85 | $42.81 | 179,920 | — | — |
| 2001-02-15 | $34.17 | $43.23 | 140,088 | — | — |
| 2001-02-14 | $34.33 | $43.42 | 152,152 | — | — |
| 2001-02-13 | $34.83 | $44.05 | 178,152 | — | — |
| 2001-02-12 | $36.13 | $45.69 | 174,616 | — | — |
| 2001-02-09 | $35.72 | $45.18 | 58,344 | — | — |
| 2001-02-08 | $35.58 | $45.00 | 214,864 | — | — |
| 2001-02-07 | $36.73 | $46.46 | 113,776 | — | — |
| 2001-02-06 | $37.12 | $46.95 | 202,280 | — | — |
| 2001-02-05 | $36.83 | $46.58 | 132,184 | — | — |
| 2001-02-02 | $35.82 | $45.31 | 105,768 | — | — |
| 2001-02-01 | $36.14 | $45.72 | 88,920 | — | — |
| 2001-01-31 | $35.91 | $45.43 | 80,288 | — | — |
| 2001-01-30 | $36.64 | $46.35 | 180,752 | — | — |
| 2001-01-29 | $36.60 | $46.29 | 205,712 | — | — |
| 2001-01-26 | $37.02 | $46.83 | 110,552 | — | — |
| 2001-01-25 | $36.30 | $45.91 | 140,400 | — | — |
| 2001-01-24 | $36.30 | $45.91 | 91,832 | — | — |
| 2001-01-23 | $36.78 | $46.52 | 169,520 | — | — |
| 2001-01-22 | $35.28 | $44.62 | 229,944 | — | — |
| 2001-01-19 | $34.62 | $43.79 | 203,632 | — | — |
| 2001-01-18 | $36.30 | $45.91 | 94,536 | — | — |
| 2001-01-17 | $36.84 | $46.60 | 177,112 | — | — |
| 2001-01-16 | $36.18 | $45.76 | 160,888 | — | — |
| 2001-01-12 | $36.90 | $46.67 | 176,696 | — | — |
| 2001-01-11 | $38.04 | $48.12 | 182,312 | — | — |
| 2001-01-10 | $37.20 | $47.05 | 82,264 | — | — |
| 2001-01-09 | $37.02 | $46.83 | 102,232 | — | — |
| 2001-01-08 | $36.60 | $46.29 | 109,512 | — | — |
| 2001-01-05 | $36.78 | $46.52 | 180,752 | — | — |
| 2001-01-04 | $37.44 | $47.36 | 314,080 | — | — |
| 2001-01-03 | $39.96 | $50.55 | 208,728 | — | — |
| 2001-01-02 | $39.66 | $50.17 | 122,096 | — | — |