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
- 1982-11-15 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 | $22.60 | $242.68 | 121,282 | — | — |
| 2001-12-28 | $22.45 | $241.08 | 154,781 | — | — |
| 2001-12-27 | $21.95 | $235.76 | 283,832 | — | — |
| 2001-12-26 | $22.23 | $238.74 | 133,491 | — | — |
| 2001-12-24 | $22.33 | $239.80 | 61,347 | — | — |
| 2001-12-21 | $22.64 | $243.10 | 230,052 | — | — |
| 2001-12-20 | $22.80 | $244.91 | 201,598 | — | — |
| 2001-12-19 | $23.21 | $249.28 | 393,005 | — | — |
| 2001-12-18 | $23.17 | $248.85 | 296,747 | — | — |
| 2001-12-17 | $23.04 | $247.47 | 377,568 | — | — |
| 2001-12-14 | $22.89 | $245.87 | 236,812 | — | — |
| 2001-12-13 | $22.58 | $242.46 | 442,951 | — | — |
| 2001-12-12 | $22.49 | $241.51 | 411,975 | — | — |
| 2001-12-11 | $21.80 | $230.97 | 263,854 | — | — |
| 2001-12-10 | $21.67 | $229.50 | 239,537 | — | — |
| 2001-12-07 | $21.80 | $230.97 | 462,626 | — | — |
| 2001-12-06 | $21.53 | $228.03 | 659,583 | — | — |
| 2001-12-05 | $22.59 | $239.26 | 176,575 | — | — |
| 2001-12-04 | $22.26 | $235.80 | 708,923 | — | — |
| 2001-12-03 | $22.22 | $235.38 | 254,268 | — | — |
| 2001-11-30 | $22.81 | $241.68 | 535,577 | — | — |
| 2001-11-29 | $22.93 | $242.94 | 168,301 | — | — |
| 2001-11-28 | $23.15 | $245.25 | 126,024 | — | — |
| 2001-11-27 | $23.67 | $250.71 | 120,878 | — | — |
| 2001-11-26 | $23.67 | $250.71 | 274,852 | — | — |
| 2001-11-23 | $23.65 | $250.50 | 37,232 | — | — |
| 2001-11-21 | $23.44 | $248.29 | 163,559 | — | — |
| 2001-11-20 | $23.23 | $246.09 | 120,071 | — | — |
| 2001-11-19 | $23.56 | $249.55 | 220,366 | — | — |
| 2001-11-16 | $23.50 | $248.92 | 218,146 | — | — |
| 2001-11-15 | $23.12 | $244.93 | 171,025 | — | — |
| 2001-11-14 | $22.88 | $242.41 | 728,296 | — | — |
| 2001-11-13 | $23.05 | $244.20 | 331,557 | — | — |
| 2001-11-12 | $22.44 | $237.69 | 203,414 | — | — |
| 2001-11-09 | $22.38 | $237.06 | 278,585 | — | — |
| 2001-11-08 | $22.15 | $234.64 | 228,438 | — | — |
| 2001-11-07 | $21.72 | $230.13 | 434,072 | — | — |
| 2001-11-06 | $22.46 | $237.90 | 240,445 | — | — |
| 2001-11-05 | $21.66 | $229.39 | 255,580 | — | — |
| 2001-11-02 | $21.97 | $232.75 | 313,900 | — | — |
| 2001-11-01 | $21.88 | $231.81 | 262,744 | — | — |
| 2001-10-31 | $21.93 | $232.33 | 141,865 | — | — |
| 2001-10-30 | $22.06 | $233.70 | 200,690 | — | — |
| 2001-10-29 | $22.20 | $235.17 | 184,042 | — | — |
| 2001-10-26 | $22.65 | $239.89 | 234,895 | — | — |
| 2001-10-25 | $22.51 | $238.42 | 308,350 | — | — |
| 2001-10-24 | $23.08 | $244.51 | 316,725 | — | — |
| 2001-10-23 | $23.47 | $248.61 | 200,488 | — | — |
| 2001-10-22 | $23.86 | $252.70 | 262,441 | — | — |
| 2001-10-19 | $23.84 | $252.49 | 197,159 | — | — |
| 2001-10-18 | $23.22 | $245.98 | 157,505 | — | — |
| 2001-10-17 | $23.72 | $251.23 | 283,933 | — | — |
| 2001-10-16 | $23.84 | $252.49 | 242,160 | — | — |
| 2001-10-15 | $23.42 | $248.08 | 224,603 | — | — |
| 2001-10-12 | $23.30 | $246.82 | 137,426 | — | — |
| 2001-10-11 | $23.31 | $246.93 | 236,106 | — | — |
| 2001-10-10 | $23.29 | $246.72 | 228,438 | — | — |
| 2001-10-09 | $22.60 | $239.37 | 342,858 | — | — |
| 2001-10-08 | $22.50 | $238.32 | 194,535 | — | — |
| 2001-10-05 | $22.65 | $239.89 | 216,531 | — | — |
| 2001-10-04 | $22.45 | $237.79 | 290,895 | — | — |
| 2001-10-03 | $22.67 | $240.10 | 477,963 | — | — |
| 2001-10-02 | $22.65 | $239.89 | 489,668 | — | — |
| 2001-10-01 | $21.51 | $227.82 | 152,763 | — | — |
| 2001-09-28 | $21.85 | $231.49 | 213,706 | — | — |
| 2001-09-27 | $21.28 | $225.40 | 736,368 | — | — |
| 2001-09-26 | $21.92 | $232.23 | 304,920 | — | — |
| 2001-09-25 | $21.68 | $229.71 | 349,719 | — | — |
| 2001-09-24 | $21.56 | $228.34 | 470,799 | — | — |
| 2001-09-21 | $21.01 | $222.57 | 401,683 | — | — |
| 2001-09-20 | $21.51 | $227.82 | 665,839 | — | — |
| 2001-09-19 | $20.78 | $220.16 | 765,730 | — | — |
| 2001-09-18 | $21.81 | $231.07 | 378,274 | — | — |
| 2001-09-17 | $22.45 | $237.79 | 476,147 | — | — |
| 2001-09-10 | $24.57 | $257.11 | 155,588 | — | — |
| 2001-09-07 | $24.13 | $252.55 | 144,691 | — | — |
| 2001-09-06 | $24.44 | $255.76 | 150,845 | — | — |
| 2001-09-05 | $24.54 | $256.80 | 204,322 | — | — |
| 2001-09-04 | $24.63 | $257.73 | 123,199 | — | — |
| 2001-08-31 | $24.60 | $257.42 | 366,166 | — | — |
| 2001-08-30 | $24.43 | $255.66 | 403,398 | — | — |
| 2001-08-29 | $24.97 | $261.26 | 225,411 | — | — |
| 2001-08-28 | $25.39 | $265.72 | 225,612 | — | — |
| 2001-08-27 | $25.95 | $271.53 | 230,254 | — | — |
| 2001-08-24 | $25.79 | $269.87 | 213,807 | — | — |
| 2001-08-23 | $25.92 | $271.22 | 123,300 | — | — |
| 2001-08-22 | $26.36 | $275.88 | 149,332 | — | — |
| 2001-08-21 | $26.14 | $273.60 | 204,625 | — | — |
| 2001-08-20 | $26.31 | $275.36 | 263,854 | — | — |
| 2001-08-17 | $26.26 | $274.85 | 151,047 | — | — |
| 2001-08-16 | $26.56 | $277.96 | 150,038 | — | — |
| 2001-08-15 | $26.71 | $279.51 | 473,423 | — | — |
| 2001-08-14 | $26.65 | $278.89 | 220,164 | — | — |
| 2001-08-13 | $26.72 | $279.62 | 398,454 | — | — |
| 2001-08-10 | $26.67 | $279.10 | 111,898 | — | — |
| 2001-08-09 | $26.76 | $280.03 | 311,983 | — | — |
| 2001-08-08 | $26.56 | $277.96 | 569,782 | — | — |
| 2001-08-07 | $26.81 | $280.55 | 377,770 | — | — |
| 2001-08-06 | $26.61 | $278.48 | 120,676 | — | — |
| 2001-08-03 | $26.75 | $279.93 | 493,401 | — | — |
| 2001-08-02 | $26.76 | $280.03 | 561,811 | — | — |
| 2001-08-01 | $26.56 | $277.96 | 268,091 | — | — |
| 2001-07-31 | $26.49 | $277.23 | 682,588 | — | — |
| 2001-07-30 | $26.64 | $278.79 | 683,093 | — | — |
| 2001-07-27 | $26.79 | $280.34 | 567,462 | — | — |
| 2001-07-26 | $26.62 | $278.58 | 262,643 | — | — |
| 2001-07-25 | $26.51 | $277.44 | 229,245 | — | — |
| 2001-07-24 | $25.82 | $270.18 | 213,000 | — | — |
| 2001-07-23 | $25.81 | $270.07 | 133,491 | — | — |
| 2001-07-20 | $26.00 | $272.05 | 297,453 | — | — |
| 2001-07-19 | $26.29 | $275.16 | 380,393 | — | — |
| 2001-07-18 | $26.55 | $277.85 | 350,426 | — | — |
| 2001-07-17 | $26.99 | $282.42 | 170,117 | — | — |
| 2001-07-16 | $26.74 | $279.82 | 211,789 | — | — |
| 2001-07-13 | $26.46 | $276.92 | 206,643 | — | — |
| 2001-07-12 | $26.23 | $274.53 | 172,438 | — | — |
| 2001-07-11 | $25.99 | $271.94 | 179,501 | — | — |
| 2001-07-10 | $25.99 | $271.94 | 154,175 | — | — |
| 2001-07-09 | $26.10 | $273.08 | 100,597 | — | — |
| 2001-07-06 | $26.07 | $272.77 | 187,472 | — | — |
| 2001-07-05 | $26.43 | $276.61 | 183,739 | — | — |
| 2001-07-03 | $26.51 | $277.44 | 92,424 | — | — |
| 2001-07-02 | $26.76 | $280.03 | 166,687 | — | — |
| 2001-06-29 | $26.07 | $272.77 | 1,094,866 | — | — |
| 2001-06-28 | $26.27 | $274.95 | 498,648 | — | — |
| 2001-06-27 | $25.76 | $269.56 | 621,544 | — | — |
| 2001-06-26 | $25.39 | $265.72 | 207,249 | — | — |
| 2001-06-25 | $25.63 | $268.21 | 300,177 | — | — |
| 2001-06-22 | $25.74 | $269.35 | 267,789 | — | — |
| 2001-06-21 | $25.48 | $266.65 | 377,366 | — | — |
| 2001-06-20 | $24.46 | $255.97 | 163,054 | — | — |
| 2001-06-19 | $24.10 | $252.24 | 150,442 | — | — |
| 2001-06-18 | $23.87 | $249.75 | 449,409 | — | — |
| 2001-06-15 | $24.86 | $260.12 | 131,271 | — | — |
| 2001-06-14 | $25.27 | $264.47 | 188,279 | — | — |
| 2001-06-13 | $25.52 | $267.07 | 124,611 | — | — |
| 2001-06-12 | $25.80 | $266.86 | 270,109 | — | — |
| 2001-06-11 | $25.57 | $264.50 | 105,642 | — | — |
| 2001-06-08 | $25.47 | $263.48 | 83,343 | — | — |
| 2001-06-07 | $25.52 | $263.99 | 426,908 | — | — |
| 2001-06-06 | $25.69 | $265.73 | 530,129 | — | — |
| 2001-06-05 | $25.63 | $265.12 | 311,781 | — | — |
| 2001-06-04 | $25.62 | $265.01 | 215,623 | — | — |
| 2001-06-01 | $25.47 | $263.48 | 247,810 | — | — |
| 2001-05-31 | $25.15 | $260.20 | 368,789 | — | — |
| 2001-05-30 | $25.17 | $260.40 | 535,375 | — | — |
| 2001-05-29 | $25.57 | $264.50 | 175,970 | — | — |
| 2001-05-25 | $25.47 | $263.48 | 421,762 | — | — |
| 2001-05-24 | $26.11 | $270.14 | 239,234 | — | — |
| 2001-05-23 | $25.94 | $268.29 | 143,278 | — | — |
| 2001-05-22 | $26.14 | $270.45 | 335,593 | — | — |
| 2001-05-21 | $26.69 | $276.09 | 84,958 | — | — |
| 2001-05-18 | $26.76 | $276.80 | 308,048 | — | — |
| 2001-05-17 | $26.24 | $271.47 | 277,778 | — | — |
| 2001-05-16 | $25.88 | $267.68 | 210,276 | — | — |
| 2001-05-15 | $25.35 | $262.25 | 182,024 | — | — |
| 2001-05-14 | $25.08 | $259.48 | 130,665 | — | — |
| 2001-05-11 | $25.12 | $259.89 | 126,428 | — | — |
| 2001-05-10 | $25.06 | $259.27 | 190,196 | — | — |
| 2001-05-09 | $25.02 | $258.86 | 384,530 | — | — |
| 2001-05-08 | $24.88 | $257.33 | 239,839 | — | — |
| 2001-05-07 | $25.00 | $258.66 | 234,189 | — | — |
| 2001-05-04 | $25.32 | $261.94 | 158,514 | — | — |
| 2001-05-03 | $25.55 | $264.30 | 456,270 | — | — |
| 2001-05-02 | $25.52 | $263.99 | 303,204 | — | — |
| 2001-05-01 | $25.17 | $260.40 | 277,576 | — | — |
| 2001-04-30 | $24.73 | $255.79 | 349,518 | — | — |
| 2001-04-27 | $25.29 | $261.63 | 168,907 | — | — |
| 2001-04-26 | $25.46 | $263.37 | 349,114 | — | — |
| 2001-04-25 | $25.12 | $259.89 | 346,995 | — | — |
| 2001-04-24 | $24.14 | $249.74 | 295,738 | — | — |
| 2001-04-23 | $24.61 | $254.56 | 356,177 | — | — |
| 2001-04-20 | $24.83 | $256.81 | 384,530 | — | — |
| 2001-04-19 | $24.71 | $255.58 | 252,855 | — | — |
| 2001-04-18 | $24.43 | $252.71 | 311,882 | — | — |
| 2001-04-17 | $23.82 | $246.36 | 262,037 | — | — |
| 2001-04-16 | $23.66 | $244.72 | 205,634 | — | — |
| 2001-04-12 | $23.64 | $244.51 | 349,518 | — | — |
| 2001-04-11 | $23.40 | $242.05 | 336,300 | — | — |
| 2001-04-10 | $23.56 | $243.69 | 666,646 | — | — |
| 2001-04-09 | $22.74 | $235.18 | 212,495 | — | — |
| 2001-04-06 | $21.97 | $227.29 | 327,925 | — | — |
| 2001-04-05 | $22.61 | $233.85 | 609,335 | — | — |
| 2001-04-04 | $22.17 | $229.34 | 371,009 | — | — |
| 2001-04-03 | $21.85 | $226.06 | 423,074 | — | — |
| 2001-04-02 | $22.22 | $229.85 | 294,729 | — | — |
| 2001-03-30 | $22.31 | $230.77 | 412,176 | — | — |
| 2001-03-29 | $22.06 | $228.21 | 591,879 | — | — |
| 2001-03-28 | $22.72 | $234.98 | 393,611 | — | — |
| 2001-03-27 | $23.15 | $239.49 | 887,718 | — | — |
| 2001-03-26 | $22.75 | $235.28 | 862,291 | — | — |
| 2001-03-23 | $22.83 | $236.21 | 563,527 | — | — |
| 2001-03-22 | $22.70 | $234.77 | 895,084 | — | — |
| 2001-03-21 | $23.02 | $238.15 | 1,034,729 | — | — |
| 2001-03-20 | $23.59 | $244.00 | 348,105 | — | — |
| 2001-03-19 | $24.28 | $251.17 | 379,283 | — | — |
| 2001-03-16 | $24.19 | $250.25 | 563,224 | — | — |
| 2001-03-15 | $24.88 | $257.33 | 263,147 | — | — |
| 2001-03-14 | $25.10 | $259.68 | 540,723 | — | — |
| 2001-03-13 | $25.45 | $263.27 | 260,524 | — | — |
| 2001-03-12 | $25.28 | $258.45 | 219,558 | — | — |
| 2001-03-09 | $25.63 | $262.00 | 405,013 | — | — |
| 2001-03-08 | $25.88 | $264.53 | 167,998 | — | — |
| 2001-03-07 | $25.64 | $262.10 | 191,004 | — | — |
| 2001-03-06 | $26.01 | $265.85 | 350,325 | — | — |
| 2001-03-05 | $25.87 | $264.43 | 268,394 | — | — |
| 2001-03-02 | $25.64 | $262.10 | 423,175 | — | — |
| 2001-03-01 | $26.21 | $267.98 | 290,693 | — | — |
| 2001-02-28 | $26.41 | $270.00 | 306,635 | — | — |
| 2001-02-27 | $26.26 | $268.48 | 260,524 | — | — |
| 2001-02-26 | $26.19 | $267.77 | 431,247 | — | — |
| 2001-02-23 | $25.47 | $260.38 | 384,631 | — | — |
| 2001-02-22 | $25.67 | $262.40 | 284,740 | — | — |
| 2001-02-21 | $25.29 | $258.55 | 350,627 | — | — |
| 2001-02-20 | $25.57 | $261.39 | 194,535 | — | — |
| 2001-02-16 | $25.28 | $258.45 | 647,374 | — | — |
| 2001-02-15 | $26.21 | $267.98 | 281,814 | — | — |
| 2001-02-14 | $26.11 | $266.86 | 343,867 | — | — |
| 2001-02-13 | $26.59 | $271.83 | 235,803 | — | — |
| 2001-02-12 | $26.87 | $274.66 | 410,058 | — | — |
| 2001-02-09 | $27.31 | $279.22 | 269,706 | — | — |
| 2001-02-08 | $27.80 | $284.19 | 279,291 | — | — |
| 2001-02-07 | $28.00 | $286.21 | 342,555 | — | — |
| 2001-02-06 | $27.99 | $286.11 | 321,366 | — | — |
| 2001-02-05 | $28.04 | $286.62 | 153,772 | — | — |
| 2001-02-02 | $28.14 | $287.63 | 361,525 | — | — |
| 2001-02-01 | $28.42 | $290.57 | 222,888 | — | — |
| 2001-01-31 | $28.31 | $289.35 | 378,476 | — | — |
| 2001-01-30 | $27.96 | $285.81 | 374,541 | — | — |
| 2001-01-29 | $28.06 | $286.82 | 420,148 | — | — |
| 2001-01-26 | $28.00 | $286.21 | 319,449 | — | — |
| 2001-01-25 | $28.18 | $288.11 | 593,494 | — | — |
| 2001-01-24 | $27.19 | $277.98 | 470,396 | — | — |
| 2001-01-23 | $27.13 | $277.35 | 572,204 | — | — |
| 2001-01-22 | $26.88 | $274.82 | 680,167 | — | — |
| 2001-01-19 | $26.64 | $272.28 | 483,815 | — | — |
| 2001-01-18 | $26.45 | $270.38 | 505,408 | — | — |
| 2001-01-17 | $26.33 | $269.12 | 459,499 | — | — |
| 2001-01-16 | $26.88 | $274.82 | 296,646 | — | — |
| 2001-01-12 | $27.19 | $277.98 | 472,616 | — | — |
| 2001-01-11 | $27.01 | $276.08 | 316,120 | — | — |
| 2001-01-10 | $26.76 | $273.55 | 438,410 | — | — |
| 2001-01-09 | $26.64 | $272.28 | 371,312 | — | — |
| 2001-01-08 | $26.82 | $274.18 | 348,710 | — | — |
| 2001-01-05 | $27.75 | $283.68 | 538,402 | — | — |
| 2001-01-04 | $28.31 | $289.38 | 542,338 | — | — |
| 2001-01-03 | $28.74 | $293.81 | 1,376,478 | — | — |
| 2001-01-02 | $27.75 | $283.68 | 762,098 | — | — |