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
- 1973-05-03 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 | $31.35 | $40.16 | 10,300 | — | — |
| 2001-12-28 | $31.78 | $40.72 | 6,800 | — | — |
| 2001-12-27 | $30.64 | $39.26 | 1,300 | — | — |
| 2001-12-26 | $30.70 | $39.33 | 8,900 | — | — |
| 2001-12-24 | $29.99 | $38.42 | 4,500 | — | — |
| 2001-12-21 | $30.28 | $38.79 | 18,700 | — | — |
| 2001-12-20 | $29.47 | $37.76 | 5,400 | — | — |
| 2001-12-19 | $29.94 | $38.36 | 1,700 | — | — |
| 2001-12-18 | $30.40 | $38.95 | 4,800 | — | — |
| 2001-12-17 | $30.90 | $39.59 | 4,200 | — | — |
| 2001-12-14 | $30.50 | $39.08 | 1,000 | — | — |
| 2001-12-13 | $30.46 | $39.02 | 400 | — | — |
| 2001-12-12 | $30.15 | $38.63 | 2,500 | — | — |
| 2001-12-11 | $30.24 | $38.74 | 600 | — | — |
| 2001-12-10 | $29.90 | $38.31 | 3,600 | — | — |
| 2001-12-07 | $30.00 | $38.44 | 7,700 | — | — |
| 2001-12-06 | $30.02 | $38.46 | 1,300 | — | — |
| 2001-12-05 | $30.50 | $39.08 | 5,000 | — | — |
| 2001-12-04 | $30.01 | $38.45 | 1,200 | — | — |
| 2001-12-03 | $30.35 | $38.88 | 3,100 | — | — |
| 2001-11-30 | $30.21 | $38.70 | 19,400 | — | — |
| 2001-11-29 | $29.80 | $38.18 | 11,300 | — | — |
| 2001-11-28 | $28.30 | $36.26 | 5,400 | — | — |
| 2001-11-27 | $27.30 | $34.98 | 1,300 | — | — |
| 2001-11-26 | $27.67 | $35.45 | 900 | — | — |
| 2001-11-23 | $27.70 | $35.49 | 800 | — | — |
| 2001-11-21 | $27.40 | $35.10 | 17,500 | — | — |
| 2001-11-20 | $26.90 | $34.46 | 8,200 | — | — |
| 2001-11-19 | $26.35 | $33.76 | 7,700 | — | — |
| 2001-11-16 | $26.31 | $33.71 | 600 | — | — |
| 2001-11-15 | $26.31 | $33.71 | 2,300 | — | — |
| 2001-11-14 | $26.62 | $34.10 | 2,100 | — | — |
| 2001-11-13 | $26.07 | $33.40 | 0 | — | — |
| 2001-11-12 | $26.07 | $33.40 | 0 | — | — |
| 2001-11-09 | $26.07 | $33.40 | 0 | — | — |
| 2001-11-08 | $26.07 | $33.40 | 2,200 | — | — |
| 2001-11-07 | $26.00 | $33.31 | 900 | — | — |
| 2001-11-06 | $26.56 | $34.03 | 10,800 | — | — |
| 2001-11-05 | $25.66 | $32.88 | 300 | — | — |
| 2001-11-02 | $26.45 | $33.89 | 2,200 | — | — |
| 2001-11-01 | $26.10 | $33.44 | 1,400 | — | — |
| 2001-10-31 | $26.46 | $33.90 | 1,200 | — | — |
| 2001-10-30 | $26.25 | $33.63 | 9,100 | — | — |
| 2001-10-29 | $24.90 | $31.90 | 12,000 | — | — |
| 2001-10-26 | $24.99 | $32.02 | 2,000 | — | — |
| 2001-10-25 | $25.20 | $32.29 | 4,500 | — | — |
| 2001-10-24 | $25.10 | $32.16 | 400 | — | — |
| 2001-10-23 | $25.24 | $32.34 | 1,800 | — | — |
| 2001-10-22 | $25.26 | $32.36 | 4,000 | — | — |
| 2001-10-19 | $25.05 | $32.09 | 1,800 | — | — |
| 2001-10-18 | $25.04 | $32.08 | 4,100 | — | — |
| 2001-10-17 | $25.48 | $32.64 | 6,400 | — | — |
| 2001-10-16 | $25.54 | $32.72 | 2,100 | — | — |
| 2001-10-15 | $25.50 | $32.67 | 4,600 | — | — |
| 2001-10-12 | $25.50 | $32.67 | 6,500 | — | — |
| 2001-10-11 | $25.46 | $32.62 | 9,300 | — | — |
| 2001-10-10 | $25.10 | $32.16 | 28,900 | — | — |
| 2001-10-09 | $26.00 | $32.03 | 12,900 | — | — |
| 2001-10-08 | $26.80 | $33.01 | 13,100 | — | — |
| 2001-10-05 | $26.85 | $33.08 | 10,500 | — | — |
| 2001-10-04 | $27.33 | $33.67 | 15,000 | — | — |
| 2001-10-03 | $25.16 | $30.99 | 17,400 | — | — |
| 2001-10-02 | $25.14 | $30.97 | 22,800 | — | — |
| 2001-10-01 | $24.93 | $30.71 | 52,700 | — | — |
| 2001-09-28 | $25.35 | $31.23 | 14,000 | — | — |
| 2001-09-27 | $25.30 | $31.17 | 200 | — | — |
| 2001-09-26 | $25.00 | $30.80 | 1,600 | — | — |
| 2001-09-25 | $25.15 | $30.98 | 3,700 | — | — |
| 2001-09-24 | $25.00 | $30.80 | 6,000 | — | — |
| 2001-09-21 | $25.24 | $31.09 | 24,900 | — | — |
| 2001-09-20 | $25.50 | $31.41 | 24,400 | — | — |
| 2001-09-19 | $25.30 | $31.17 | 32,700 | — | — |
| 2001-09-18 | $25.40 | $31.29 | 24,800 | — | — |
| 2001-09-17 | $26.00 | $32.03 | 35,100 | — | — |
| 2001-09-10 | $28.48 | $35.08 | 9,600 | — | — |
| 2001-09-07 | $28.29 | $34.85 | 4,900 | — | — |
| 2001-09-06 | $29.37 | $36.18 | 19,100 | — | — |
| 2001-09-05 | $28.41 | $35.00 | 27,000 | — | — |
| 2001-09-04 | $28.50 | $35.11 | 3,100 | — | — |
| 2001-08-31 | $28.50 | $35.11 | 15,800 | — | — |
| 2001-08-30 | $28.50 | $35.11 | 21,200 | — | — |
| 2001-08-29 | $28.57 | $35.20 | 2,400 | — | — |
| 2001-08-28 | $28.69 | $35.34 | 13,200 | — | — |
| 2001-08-27 | $28.95 | $35.66 | 2,800 | — | — |
| 2001-08-24 | $28.75 | $35.42 | 2,000 | — | — |
| 2001-08-23 | $28.50 | $35.11 | 3,600 | — | — |
| 2001-08-22 | $29.00 | $35.73 | 16,200 | — | — |
| 2001-08-21 | $28.78 | $35.45 | 1,800 | — | — |
| 2001-08-20 | $28.50 | $35.11 | 18,100 | — | — |
| 2001-08-17 | $28.45 | $35.05 | 11,200 | — | — |
| 2001-08-16 | $29.12 | $35.87 | 2,300 | — | — |
| 2001-08-15 | $29.40 | $36.22 | 13,100 | — | — |
| 2001-08-14 | $29.33 | $36.13 | 12,100 | — | — |
| 2001-08-13 | $29.00 | $35.73 | 11,900 | — | — |
| 2001-08-10 | $28.95 | $35.66 | 2,400 | — | — |
| 2001-08-09 | $28.90 | $35.60 | 14,600 | — | — |
| 2001-08-08 | $28.57 | $35.20 | 1,300 | — | — |
| 2001-08-07 | $28.76 | $35.43 | 4,600 | — | — |
| 2001-08-06 | $28.40 | $34.99 | 7,100 | — | — |
| 2001-08-03 | $28.99 | $35.71 | 2,300 | — | — |
| 2001-08-02 | $28.99 | $35.71 | 2,900 | — | — |
| 2001-08-01 | $28.99 | $35.71 | 2,300 | — | — |
| 2001-07-31 | $28.85 | $35.54 | 4,100 | — | — |
| 2001-07-30 | $28.56 | $35.18 | 2,300 | — | — |
| 2001-07-27 | $28.71 | $35.37 | 5,300 | — | — |
| 2001-07-26 | $29.00 | $35.73 | 8,600 | — | — |
| 2001-07-25 | $29.20 | $35.97 | 26,200 | — | — |
| 2001-07-24 | $28.48 | $35.08 | 3,400 | — | — |
| 2001-07-23 | $28.91 | $35.61 | 500 | — | — |
| 2001-07-20 | $28.46 | $35.06 | 2,400 | — | — |
| 2001-07-19 | $28.63 | $35.27 | 38,400 | — | — |
| 2001-07-18 | $28.53 | $35.15 | 5,400 | — | — |
| 2001-07-17 | $30.08 | $37.06 | 12,500 | — | — |
| 2001-07-16 | $30.26 | $37.28 | 20,600 | — | — |
| 2001-07-13 | $28.80 | $35.48 | 2,200 | — | — |
| 2001-07-12 | $28.35 | $34.92 | 131,300 | — | — |
| 2001-07-11 | $29.14 | $35.90 | 10,500 | — | — |
| 2001-07-10 | $29.00 | $35.73 | 8,600 | — | — |
| 2001-07-09 | $29.35 | $36.16 | 14,700 | — | — |
| 2001-07-06 | $28.76 | $35.43 | 2,900 | — | — |
| 2001-07-05 | $28.76 | $35.43 | 5,800 | — | — |
| 2001-07-03 | $28.42 | $35.01 | 29,400 | — | — |
| 2001-07-02 | $28.40 | $34.99 | 49,300 | — | — |
| 2001-06-29 | $32.06 | $39.49 | 207,700 | — | — |
| 2001-06-28 | $31.76 | $39.13 | 56,900 | — | — |
| 2001-06-27 | $31.32 | $38.58 | 14,400 | — | — |
| 2001-06-26 | $31.27 | $38.52 | 12,200 | — | — |
| 2001-06-25 | $31.46 | $38.76 | 55,000 | — | — |
| 2001-06-22 | $31.22 | $38.46 | 60,400 | — | — |
| 2001-06-21 | $29.11 | $35.86 | 8,100 | — | — |
| 2001-06-20 | $29.25 | $36.03 | 9,800 | — | — |
| 2001-06-19 | $28.40 | $34.99 | 18,000 | — | — |
| 2001-06-18 | $29.00 | $35.73 | 33,100 | — | — |
| 2001-06-15 | $28.18 | $34.72 | 28,100 | — | — |
| 2001-06-14 | $28.08 | $34.59 | 25,700 | — | — |
| 2001-06-13 | $28.43 | $35.02 | 31,200 | — | — |
| 2001-06-12 | $28.12 | $34.64 | 37,700 | — | — |
| 2001-06-11 | $28.01 | $34.51 | 37,100 | — | — |
| 2001-06-08 | $26.63 | $32.81 | 7,300 | — | — |
| 2001-06-07 | $26.90 | $33.14 | 22,700 | — | — |
| 2001-06-06 | $27.25 | $33.57 | 7,800 | — | — |
| 2001-06-05 | $28.11 | $34.63 | 12,800 | — | — |
| 2001-06-04 | $28.03 | $34.53 | 17,100 | — | — |
| 2001-06-01 | $28.00 | $34.49 | 18,400 | — | — |
| 2001-05-31 | $27.72 | $34.15 | 41,600 | — | — |
| 2001-05-30 | $27.25 | $33.57 | 45,200 | — | — |
| 2001-05-29 | $25.64 | $31.59 | 41,600 | — | — |
| 2001-05-25 | $27.90 | $34.37 | 36,600 | — | — |
| 2001-05-24 | $27.13 | $33.42 | 44,800 | — | — |
| 2001-05-23 | $27.64 | $34.05 | 64,500 | — | — |
| 2001-05-22 | $27.99 | $34.48 | 36,800 | — | — |
| 2001-05-21 | $27.80 | $34.25 | 84,400 | — | — |
| 2001-05-18 | $28.64 | $35.28 | 165,600 | — | — |
| 2001-05-17 | $25.00 | $30.80 | 87,200 | — | — |
| 2001-05-16 | $24.51 | $30.19 | 187,000 | — | — |
| 2001-05-15 | $22.25 | $27.41 | 111,400 | — | — |
| 2001-05-14 | $22.80 | $28.09 | 595,200 | — | — |
| 2001-05-11 | $18.55 | $22.85 | 3,800 | — | — |
| 2001-05-10 | $18.84 | $23.21 | 800 | — | — |
| 2001-05-09 | $19.05 | $23.47 | 1,200 | — | — |
| 2001-05-08 | $19.35 | $23.84 | 1,900 | — | — |
| 2001-05-07 | $18.80 | $23.16 | 6,100 | — | — |
| 2001-05-04 | $18.77 | $23.12 | 5,900 | — | — |
| 2001-05-03 | $18.67 | $23.00 | 6,000 | — | — |
| 2001-05-02 | $18.00 | $22.17 | 7,200 | — | — |
| 2001-05-01 | $17.10 | $21.07 | 500 | — | — |
| 2001-04-30 | $17.11 | $21.08 | 1,300 | — | — |
| 2001-04-27 | $17.03 | $20.98 | 1,200 | — | — |
| 2001-04-26 | $17.10 | $21.07 | 0 | — | — |
| 2001-04-25 | $17.10 | $21.07 | 100 | — | — |
| 2001-04-24 | $16.82 | $20.72 | 1,100 | — | — |
| 2001-04-23 | $17.04 | $20.99 | 900 | — | — |
| 2001-04-20 | $16.82 | $20.72 | 0 | — | — |
| 2001-04-19 | $16.82 | $20.72 | 600 | — | — |
| 2001-04-18 | $16.82 | $20.72 | 1,500 | — | — |
| 2001-04-17 | $17.15 | $21.13 | 8,500 | — | — |
| 2001-04-16 | $16.82 | $20.72 | 1,900 | — | — |
| 2001-04-12 | $17.51 | $21.57 | 1,300 | — | — |
| 2001-04-11 | $16.44 | $20.25 | 500 | — | — |
| 2001-04-10 | $16.25 | $20.02 | 2,600 | — | — |
| 2001-04-09 | $16.25 | $20.02 | 1,800 | — | — |
| 2001-04-06 | $16.38 | $20.17 | 200 | — | — |
| 2001-04-05 | $16.56 | $20.40 | 2,200 | — | — |
| 2001-04-04 | $16.38 | $20.17 | 0 | — | — |
| 2001-04-03 | $16.38 | $20.17 | 400 | — | — |
| 2001-04-02 | $16.50 | $20.33 | 200 | — | — |
| 2001-03-30 | $17.00 | $20.94 | 300 | — | — |
| 2001-03-29 | $17.00 | $20.94 | 6,100 | — | — |
| 2001-03-28 | $16.50 | $20.33 | 1,300 | — | — |
| 2001-03-27 | $17.50 | $21.56 | 8,700 | — | — |
| 2001-03-26 | $16.73 | $20.62 | 1,100 | — | — |
| 2001-03-23 | $16.25 | $20.02 | 100 | — | — |
| 2001-03-22 | $16.00 | $19.71 | 100 | — | — |
| 2001-03-21 | $16.00 | $19.71 | 300 | — | — |
| 2001-03-20 | $16.00 | $19.71 | 200 | — | — |
| 2001-03-19 | $16.61 | $20.46 | 800 | — | — |
| 2001-03-16 | $15.94 | $19.63 | 3,200 | — | — |
| 2001-03-15 | $15.75 | $19.40 | 7,500 | — | — |
| 2001-03-14 | $15.88 | $19.56 | 4,300 | — | — |
| 2001-03-13 | $16.75 | $20.63 | 500 | — | — |
| 2001-03-12 | $16.00 | $19.71 | 500 | — | — |
| 2001-03-09 | $16.25 | $20.02 | 3,100 | — | — |
| 2001-03-08 | $17.00 | $20.94 | 3,300 | — | — |
| 2001-03-07 | $16.50 | $20.33 | 300 | — | — |
| 2001-03-06 | $16.75 | $20.63 | 0 | — | — |
| 2001-03-05 | $16.75 | $20.63 | 0 | — | — |
| 2001-03-02 | $16.75 | $20.63 | 1,200 | — | — |
| 2001-03-01 | $16.19 | $19.94 | 1,400 | — | — |
| 2001-02-28 | $16.81 | $20.71 | 0 | — | — |
| 2001-02-27 | $16.81 | $20.71 | 0 | — | — |
| 2001-02-26 | $16.81 | $20.71 | 1,200 | — | — |
| 2001-02-23 | $16.38 | $20.17 | 2,900 | — | — |
| 2001-02-22 | $16.63 | $20.48 | 100 | — | — |
| 2001-02-21 | $16.63 | $20.48 | 1,300 | — | — |
| 2001-02-20 | $16.19 | $19.94 | 2,400 | — | — |
| 2001-02-16 | $16.06 | $19.79 | 8,100 | — | — |
| 2001-02-15 | $16.56 | $20.40 | 1,000 | — | — |
| 2001-02-14 | $16.69 | $20.56 | 400 | — | — |
| 2001-02-13 | $16.81 | $20.71 | 800 | — | — |
| 2001-02-12 | $16.88 | $20.79 | 700 | — | — |
| 2001-02-09 | $17.25 | $21.25 | 0 | — | — |
| 2001-02-08 | $17.25 | $21.25 | 1,700 | — | — |
| 2001-02-07 | $17.25 | $21.25 | 1,100 | — | — |
| 2001-02-06 | $17.38 | $21.40 | 0 | — | — |
| 2001-02-05 | $17.38 | $21.40 | 600 | — | — |
| 2001-02-02 | $17.38 | $21.40 | 700 | — | — |
| 2001-02-01 | $17.25 | $21.25 | 1,300 | — | — |
| 2001-01-31 | $17.25 | $21.25 | 0 | — | — |
| 2001-01-30 | $17.25 | $21.25 | 1,000 | — | — |
| 2001-01-29 | $17.13 | $21.10 | 300 | — | — |
| 2001-01-26 | $17.13 | $21.10 | 0 | — | — |
| 2001-01-25 | $17.13 | $21.10 | 700 | — | — |
| 2001-01-24 | $17.50 | $21.56 | 700 | — | — |
| 2001-01-23 | $17.56 | $21.64 | 12,800 | — | — |
| 2001-01-22 | $16.81 | $20.71 | 12,300 | — | — |
| 2001-01-19 | $16.88 | $20.79 | 700 | — | — |
| 2001-01-18 | $16.88 | $20.79 | 0 | — | — |
| 2001-01-17 | $16.88 | $20.79 | 400 | — | — |
| 2001-01-16 | $16.88 | $20.79 | 7,800 | — | — |
| 2001-01-12 | $16.75 | $20.63 | 0 | — | — |
| 2001-01-11 | $16.75 | $20.63 | 3,600 | — | — |
| 2001-01-10 | $16.00 | $19.71 | 1,000 | — | — |
| 2001-01-09 | $16.06 | $19.79 | 0 | — | — |
| 2001-01-08 | $16.06 | $19.79 | 2,200 | — | — |
| 2001-01-05 | $16.06 | $19.79 | 8,700 | — | — |
| 2001-01-04 | $16.75 | $20.63 | 2,000 | — | — |
| 2001-01-03 | $16.44 | $20.25 | 4,000 | — | — |
| 2001-01-02 | $16.88 | $20.79 | 1,400 | — | — |