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 | $25.47 | $35.03 | 371,200 | — | — |
| 2001-12-28 | $25.91 | $35.63 | 373,500 | — | — |
| 2001-12-27 | $25.51 | $35.08 | 499,000 | — | — |
| 2001-12-26 | $24.73 | $34.01 | 202,900 | — | — |
| 2001-12-24 | $24.49 | $33.68 | 83,600 | — | — |
| 2001-12-21 | $24.35 | $33.49 | 307,300 | — | — |
| 2001-12-20 | $23.74 | $32.65 | 532,500 | — | — |
| 2001-12-19 | $24.50 | $33.69 | 395,400 | — | — |
| 2001-12-18 | $25.20 | $34.66 | 433,300 | — | — |
| 2001-12-17 | $24.94 | $34.30 | 460,200 | — | — |
| 2001-12-14 | $25.23 | $34.70 | 476,900 | — | — |
| 2001-12-13 | $24.52 | $33.72 | 612,100 | — | — |
| 2001-12-12 | $25.80 | $35.48 | 232,500 | — | — |
| 2001-12-11 | $25.35 | $34.76 | 283,700 | — | — |
| 2001-12-10 | $25.50 | $34.97 | 339,900 | — | — |
| 2001-12-07 | $26.10 | $35.79 | 672,000 | — | — |
| 2001-12-06 | $26.46 | $36.28 | 742,500 | — | — |
| 2001-12-05 | $25.64 | $35.16 | 929,500 | — | — |
| 2001-12-04 | $24.10 | $33.05 | 514,000 | — | — |
| 2001-12-03 | $23.85 | $32.70 | 587,200 | — | — |
| 2001-11-30 | $23.75 | $32.57 | 368,800 | — | — |
| 2001-11-29 | $23.74 | $32.55 | 324,200 | — | — |
| 2001-11-28 | $23.30 | $31.95 | 340,700 | — | — |
| 2001-11-27 | $23.64 | $32.42 | 505,100 | — | — |
| 2001-11-26 | $23.89 | $32.76 | 411,800 | — | — |
| 2001-11-23 | $22.95 | $31.47 | 113,500 | — | — |
| 2001-11-21 | $22.82 | $31.29 | 236,800 | — | — |
| 2001-11-20 | $22.71 | $31.14 | 306,700 | — | — |
| 2001-11-19 | $23.25 | $31.88 | 234,900 | — | — |
| 2001-11-16 | $22.85 | $31.33 | 293,300 | — | — |
| 2001-11-15 | $23.05 | $31.61 | 187,000 | — | — |
| 2001-11-14 | $23.00 | $31.54 | 455,000 | — | — |
| 2001-11-13 | $22.98 | $31.51 | 501,600 | — | — |
| 2001-11-12 | $22.25 | $30.51 | 233,300 | — | — |
| 2001-11-09 | $22.34 | $30.63 | 224,100 | — | — |
| 2001-11-08 | $22.45 | $30.78 | 422,300 | — | — |
| 2001-11-07 | $22.28 | $30.55 | 221,000 | — | — |
| 2001-11-06 | $22.45 | $30.78 | 199,300 | — | — |
| 2001-11-05 | $21.79 | $29.88 | 341,300 | — | — |
| 2001-11-02 | $21.96 | $30.11 | 310,600 | — | — |
| 2001-11-01 | $21.60 | $29.62 | 317,000 | — | — |
| 2001-10-31 | $20.63 | $28.29 | 358,100 | — | — |
| 2001-10-30 | $20.30 | $27.84 | 402,100 | — | — |
| 2001-10-29 | $21.05 | $28.86 | 348,400 | — | — |
| 2001-10-26 | $21.50 | $29.48 | 613,900 | — | — |
| 2001-10-25 | $21.45 | $29.41 | 425,700 | — | — |
| 2001-10-24 | $20.87 | $28.62 | 255,100 | — | — |
| 2001-10-23 | $21.00 | $28.80 | 421,800 | — | — |
| 2001-10-22 | $20.87 | $28.62 | 345,100 | — | — |
| 2001-10-19 | $20.22 | $27.73 | 264,800 | — | — |
| 2001-10-18 | $19.57 | $26.83 | 596,600 | — | — |
| 2001-10-17 | $19.96 | $27.37 | 413,400 | — | — |
| 2001-10-16 | $20.51 | $28.12 | 246,800 | — | — |
| 2001-10-15 | $20.24 | $27.75 | 225,100 | — | — |
| 2001-10-12 | $21.05 | $28.86 | 422,700 | — | — |
| 2001-10-11 | $21.23 | $29.11 | 512,700 | — | — |
| 2001-10-10 | $20.02 | $27.45 | 828,100 | — | — |
| 2001-10-09 | $19.32 | $26.49 | 431,800 | — | — |
| 2001-10-08 | $19.30 | $26.46 | 484,000 | — | — |
| 2001-10-05 | $18.95 | $25.98 | 668,300 | — | — |
| 2001-10-04 | $18.92 | $25.94 | 1,380,800 | — | — |
| 2001-10-03 | $18.48 | $25.34 | 606,500 | — | — |
| 2001-10-02 | $17.59 | $24.12 | 305,400 | — | — |
| 2001-10-01 | $17.62 | $24.16 | 333,500 | — | — |
| 2001-09-28 | $18.19 | $24.94 | 851,500 | — | — |
| 2001-09-27 | $17.62 | $24.16 | 695,000 | — | — |
| 2001-09-26 | $17.70 | $24.27 | 621,000 | — | — |
| 2001-09-25 | $18.43 | $25.27 | 385,500 | — | — |
| 2001-09-24 | $18.35 | $25.16 | 557,700 | — | — |
| 2001-09-21 | $17.60 | $24.13 | 380,700 | — | — |
| 2001-09-20 | $17.80 | $24.41 | 477,700 | — | — |
| 2001-09-19 | $19.12 | $26.22 | 340,400 | — | — |
| 2001-09-18 | $19.25 | $26.40 | 458,200 | — | — |
| 2001-09-17 | $19.96 | $27.37 | 570,900 | — | — |
| 2001-09-10 | $22.06 | $30.15 | 504,500 | — | — |
| 2001-09-07 | $21.54 | $29.34 | 688,600 | — | — |
| 2001-09-06 | $22.35 | $30.44 | 1,107,200 | — | — |
| 2001-09-05 | $22.45 | $30.57 | 779,200 | — | — |
| 2001-09-04 | $23.40 | $31.87 | 682,600 | — | — |
| 2001-08-31 | $24.08 | $32.79 | 431,000 | — | — |
| 2001-08-30 | $24.50 | $33.37 | 463,900 | — | — |
| 2001-08-29 | $25.11 | $34.20 | 423,200 | — | — |
| 2001-08-28 | $25.73 | $35.04 | 668,400 | — | — |
| 2001-08-27 | $25.80 | $35.14 | 401,200 | — | — |
| 2001-08-24 | $24.75 | $33.71 | 598,500 | — | — |
| 2001-08-23 | $24.13 | $32.86 | 558,100 | — | — |
| 2001-08-22 | $24.32 | $33.12 | 693,700 | — | — |
| 2001-08-21 | $24.40 | $33.23 | 1,136,800 | — | — |
| 2001-08-20 | $24.58 | $33.48 | 742,200 | — | — |
| 2001-08-17 | $24.41 | $33.24 | 690,600 | — | — |
| 2001-08-16 | $24.95 | $33.98 | 720,100 | — | — |
| 2001-08-15 | $25.25 | $34.39 | 1,063,400 | — | — |
| 2001-08-14 | $25.35 | $34.52 | 445,600 | — | — |
| 2001-08-13 | $25.02 | $34.07 | 566,100 | — | — |
| 2001-08-10 | $25.06 | $34.13 | 1,037,100 | — | — |
| 2001-08-09 | $24.50 | $33.37 | 394,000 | — | — |
| 2001-08-08 | $24.51 | $33.38 | 583,500 | — | — |
| 2001-08-07 | $25.07 | $34.14 | 553,600 | — | — |
| 2001-08-06 | $25.15 | $34.25 | 564,900 | — | — |
| 2001-08-03 | $25.64 | $34.92 | 453,000 | — | — |
| 2001-08-02 | $25.45 | $34.66 | 619,700 | — | — |
| 2001-08-01 | $24.65 | $33.57 | 569,400 | — | — |
| 2001-07-31 | $23.89 | $32.54 | 690,600 | — | — |
| 2001-07-30 | $23.29 | $31.72 | 573,400 | — | — |
| 2001-07-27 | $22.60 | $30.78 | 574,600 | — | — |
| 2001-07-26 | $22.01 | $29.98 | 335,500 | — | — |
| 2001-07-25 | $21.73 | $29.59 | 500,400 | — | — |
| 2001-07-24 | $21.48 | $29.25 | 319,700 | — | — |
| 2001-07-23 | $21.86 | $29.77 | 281,900 | — | — |
| 2001-07-20 | $21.38 | $29.12 | 187,700 | — | — |
| 2001-07-19 | $21.70 | $29.55 | 364,400 | — | — |
| 2001-07-18 | $20.90 | $28.46 | 366,600 | — | — |
| 2001-07-17 | $21.46 | $29.23 | 317,100 | — | — |
| 2001-07-16 | $21.25 | $28.94 | 272,700 | — | — |
| 2001-07-13 | $21.71 | $29.57 | 418,900 | — | — |
| 2001-07-12 | $21.81 | $29.70 | 524,800 | — | — |
| 2001-07-11 | $20.61 | $28.07 | 478,000 | — | — |
| 2001-07-10 | $20.56 | $28.00 | 704,900 | — | — |
| 2001-07-09 | $21.46 | $29.23 | 393,700 | — | — |
| 2001-07-06 | $21.43 | $29.19 | 308,800 | — | — |
| 2001-07-05 | $22.24 | $30.29 | 773,600 | — | — |
| 2001-07-03 | $22.41 | $30.52 | 327,600 | — | — |
| 2001-07-02 | $22.20 | $30.23 | 1,215,200 | — | — |
| 2001-06-29 | $22.42 | $30.53 | 735,200 | — | — |
| 2001-06-28 | $21.75 | $29.62 | 528,200 | — | — |
| 2001-06-27 | $21.15 | $28.80 | 593,200 | — | — |
| 2001-06-26 | $20.60 | $28.05 | 498,300 | — | — |
| 2001-06-25 | $20.69 | $28.18 | 523,900 | — | — |
| 2001-06-22 | $20.72 | $28.22 | 910,800 | — | — |
| 2001-06-21 | $20.80 | $28.33 | 1,748,100 | — | — |
| 2001-06-20 | $21.01 | $28.61 | 770,100 | — | — |
| 2001-06-19 | $21.45 | $29.21 | 949,600 | — | — |
| 2001-06-18 | $22.90 | $31.19 | 575,000 | — | — |
| 2001-06-15 | $22.90 | $31.19 | 645,300 | — | — |
| 2001-06-14 | $22.71 | $30.93 | 599,600 | — | — |
| 2001-06-13 | $23.06 | $31.41 | 624,700 | — | — |
| 2001-06-12 | $23.70 | $32.17 | 782,700 | — | — |
| 2001-06-11 | $24.25 | $32.92 | 911,100 | — | — |
| 2001-06-08 | $24.30 | $32.99 | 2,330,700 | — | — |
| 2001-06-07 | $26.28 | $35.68 | 320,000 | — | — |
| 2001-06-06 | $25.40 | $34.48 | 328,900 | — | — |
| 2001-06-05 | $25.54 | $34.67 | 462,500 | — | — |
| 2001-06-04 | $24.91 | $33.82 | 479,600 | — | — |
| 2001-06-01 | $24.96 | $33.89 | 254,300 | — | — |
| 2001-05-31 | $24.64 | $33.45 | 361,200 | — | — |
| 2001-05-30 | $24.00 | $32.58 | 526,300 | — | — |
| 2001-05-29 | $24.50 | $33.26 | 880,500 | — | — |
| 2001-05-25 | $25.63 | $34.79 | 472,700 | — | — |
| 2001-05-24 | $26.15 | $35.50 | 531,700 | — | — |
| 2001-05-23 | $26.65 | $36.18 | 272,000 | — | — |
| 2001-05-22 | $27.95 | $37.94 | 433,000 | — | — |
| 2001-05-21 | $27.81 | $37.75 | 356,900 | — | — |
| 2001-05-18 | $26.28 | $35.68 | 281,300 | — | — |
| 2001-05-17 | $26.30 | $35.70 | 264,500 | — | — |
| 2001-05-16 | $25.95 | $35.23 | 457,800 | — | — |
| 2001-05-15 | $24.91 | $33.82 | 452,300 | — | — |
| 2001-05-14 | $24.77 | $33.63 | 184,100 | — | — |
| 2001-05-11 | $24.98 | $33.91 | 452,600 | — | — |
| 2001-05-10 | $25.00 | $33.94 | 201,900 | — | — |
| 2001-05-09 | $25.10 | $34.08 | 273,000 | — | — |
| 2001-05-08 | $25.60 | $34.75 | 226,900 | — | — |
| 2001-05-07 | $25.65 | $34.82 | 207,600 | — | — |
| 2001-05-04 | $26.05 | $35.36 | 380,600 | — | — |
| 2001-05-03 | $25.42 | $34.51 | 398,000 | — | — |
| 2001-05-02 | $26.45 | $35.91 | 503,600 | — | — |
| 2001-05-01 | $26.42 | $35.87 | 952,100 | — | — |
| 2001-04-30 | $25.51 | $34.63 | 655,100 | — | — |
| 2001-04-27 | $24.95 | $33.87 | 777,300 | — | — |
| 2001-04-26 | $24.25 | $32.92 | 898,700 | — | — |
| 2001-04-25 | $23.45 | $31.84 | 281,700 | — | — |
| 2001-04-24 | $22.65 | $30.75 | 597,600 | — | — |
| 2001-04-23 | $23.00 | $31.22 | 280,600 | — | — |
| 2001-04-20 | $23.77 | $32.27 | 328,200 | — | — |
| 2001-04-19 | $24.25 | $32.92 | 341,200 | — | — |
| 2001-04-18 | $23.20 | $31.50 | 733,700 | — | — |
| 2001-04-17 | $20.75 | $28.17 | 598,500 | — | — |
| 2001-04-16 | $21.75 | $29.53 | 248,100 | — | — |
| 2001-04-12 | $22.45 | $30.48 | 529,000 | — | — |
| 2001-04-11 | $22.05 | $29.93 | 905,700 | — | — |
| 2001-04-10 | $21.19 | $28.77 | 851,300 | — | — |
| 2001-04-09 | $19.81 | $26.89 | 507,400 | — | — |
| 2001-04-06 | $19.68 | $26.72 | 373,000 | — | — |
| 2001-04-05 | $20.56 | $27.91 | 1,032,000 | — | — |
| 2001-04-04 | $19.30 | $26.20 | 728,400 | — | — |
| 2001-04-03 | $19.47 | $26.43 | 695,000 | — | — |
| 2001-04-02 | $19.87 | $26.98 | 720,800 | — | — |
| 2001-03-30 | $20.50 | $27.83 | 634,200 | — | — |
| 2001-03-29 | $21.00 | $28.51 | 1,140,200 | — | — |
| 2001-03-28 | $21.30 | $28.92 | 812,700 | — | — |
| 2001-03-27 | $21.97 | $29.83 | 999,000 | — | — |
| 2001-03-26 | $21.60 | $29.32 | 1,155,500 | — | — |
| 2001-03-23 | $21.50 | $29.19 | 3,247,700 | — | — |
| 2001-03-22 | $21.62 | $29.35 | 5,256,600 | — | — |
| 2001-03-21 | $23.55 | $31.97 | 949,500 | — | — |
| 2001-03-20 | $24.45 | $33.19 | 1,127,400 | — | — |
| 2001-03-19 | $25.99 | $35.28 | 709,700 | — | — |
| 2001-03-16 | $25.10 | $34.08 | 458,000 | — | — |
| 2001-03-15 | $26.56 | $36.06 | 349,000 | — | — |
| 2001-03-14 | $27.10 | $36.79 | 519,000 | — | — |
| 2001-03-13 | $27.78 | $37.61 | 527,000 | — | — |
| 2001-03-12 | $26.41 | $35.76 | 993,300 | — | — |
| 2001-03-09 | $27.50 | $37.23 | 817,400 | — | — |
| 2001-03-08 | $28.25 | $38.25 | 544,000 | — | — |
| 2001-03-07 | $27.48 | $37.21 | 439,100 | — | — |
| 2001-03-06 | $27.82 | $37.67 | 750,600 | — | — |
| 2001-03-05 | $26.40 | $35.74 | 422,200 | — | — |
| 2001-03-02 | $25.67 | $34.75 | 612,400 | — | — |
| 2001-03-01 | $25.10 | $33.98 | 598,600 | — | — |
| 2001-02-28 | $24.50 | $33.17 | 528,500 | — | — |
| 2001-02-27 | $24.53 | $33.21 | 437,400 | — | — |
| 2001-02-26 | $25.47 | $34.48 | 484,800 | — | — |
| 2001-02-23 | $25.11 | $34.00 | 710,700 | — | — |
| 2001-02-22 | $24.88 | $33.69 | 545,700 | — | — |
| 2001-02-21 | $24.46 | $33.12 | 415,800 | — | — |
| 2001-02-20 | $25.02 | $33.87 | 388,600 | — | — |
| 2001-02-16 | $25.97 | $35.16 | 307,300 | — | — |
| 2001-02-15 | $27.52 | $37.26 | 487,200 | — | — |
| 2001-02-14 | $26.27 | $35.57 | 538,700 | — | — |
| 2001-02-13 | $26.09 | $35.32 | 371,700 | — | — |
| 2001-02-12 | $26.37 | $35.70 | 509,500 | — | — |
| 2001-02-09 | $26.28 | $35.58 | 366,500 | — | — |
| 2001-02-08 | $26.72 | $36.18 | 542,400 | — | — |
| 2001-02-07 | $26.05 | $35.27 | 638,600 | — | — |
| 2001-02-06 | $26.63 | $36.05 | 630,000 | — | — |
| 2001-02-05 | $26.02 | $35.23 | 663,700 | — | — |
| 2001-02-02 | $26.11 | $35.35 | 907,100 | — | — |
| 2001-02-01 | $26.72 | $36.18 | 533,800 | — | — |
| 2001-01-31 | $27.49 | $37.22 | 683,900 | — | — |
| 2001-01-30 | $26.91 | $36.43 | 766,900 | — | — |
| 2001-01-29 | $26.48 | $35.85 | 402,500 | — | — |
| 2001-01-26 | $25.94 | $35.12 | 625,800 | — | — |
| 2001-01-25 | $25.19 | $34.10 | 933,600 | — | — |
| 2001-01-24 | $26.25 | $35.54 | 525,300 | — | — |
| 2001-01-23 | $26.06 | $35.29 | 814,300 | — | — |
| 2001-01-22 | $25.13 | $34.02 | 1,026,500 | — | — |
| 2001-01-19 | $24.88 | $33.68 | 988,600 | — | — |
| 2001-01-18 | $25.38 | $34.36 | 572,200 | — | — |
| 2001-01-17 | $23.75 | $32.16 | 2,092,500 | — | — |
| 2001-01-16 | $23.69 | $32.07 | 650,700 | — | — |
| 2001-01-12 | $24.00 | $32.49 | 1,568,100 | — | — |
| 2001-01-11 | $24.00 | $32.49 | 2,038,100 | — | — |
| 2001-01-10 | $23.81 | $32.24 | 1,879,600 | — | — |
| 2001-01-09 | $23.44 | $31.73 | 583,200 | — | — |
| 2001-01-08 | $23.38 | $31.65 | 684,200 | — | — |
| 2001-01-05 | $23.13 | $31.31 | 762,000 | — | — |
| 2001-01-04 | $24.50 | $33.17 | 853,200 | — | — |
| 2001-01-03 | $23.25 | $31.48 | 909,800 | — | — |
| 2001-01-02 | $20.25 | $27.42 | 601,800 | — | — |