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
- 1986-09-09 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 | $31.00 | $58.81 | 33,852 | — | — |
| 2001-12-28 | $30.98 | $58.76 | 101,122 | — | — |
| 2001-12-27 | $30.18 | $57.26 | 52,080 | — | — |
| 2001-12-26 | $30.07 | $57.04 | 50,344 | — | — |
| 2001-12-24 | $29.84 | $56.60 | 13,020 | — | — |
| 2001-12-21 | $29.73 | $56.39 | 58,590 | — | — |
| 2001-12-20 | $28.57 | $54.20 | 34,286 | — | — |
| 2001-12-19 | $29.73 | $56.39 | 32,550 | — | — |
| 2001-12-18 | $29.79 | $56.51 | 36,022 | — | — |
| 2001-12-17 | $29.03 | $55.07 | 48,174 | — | — |
| 2001-12-14 | $28.46 | $53.98 | 45,136 | — | — |
| 2001-12-13 | $27.83 | $52.80 | 38,192 | — | — |
| 2001-12-12 | $28.47 | $54.00 | 52,948 | — | — |
| 2001-12-11 | $28.69 | $54.41 | 38,192 | — | — |
| 2001-12-10 | $28.46 | $53.98 | 77,686 | — | — |
| 2001-12-07 | $28.81 | $54.66 | 30,814 | — | — |
| 2001-12-06 | $29.12 | $55.25 | 41,230 | — | — |
| 2001-12-05 | $28.79 | $54.61 | 101,990 | — | — |
| 2001-12-04 | $28.11 | $53.32 | 47,740 | — | — |
| 2001-12-03 | $27.42 | $52.01 | 36,456 | — | — |
| 2001-11-30 | $28.43 | $53.93 | 47,740 | — | — |
| 2001-11-29 | $28.12 | $53.34 | 43,834 | — | — |
| 2001-11-28 | $27.37 | $51.92 | 55,986 | — | — |
| 2001-11-27 | $28.62 | $54.28 | 30,380 | — | — |
| 2001-11-26 | $28.94 | $54.90 | 39,928 | — | — |
| 2001-11-23 | $28.57 | $54.20 | 32,116 | — | — |
| 2001-11-21 | $29.82 | $56.56 | 249,116 | — | — |
| 2001-11-20 | $29.16 | $55.31 | 44,702 | — | — |
| 2001-11-19 | $29.21 | $55.40 | 103,292 | — | — |
| 2001-11-16 | $29.49 | $55.94 | 85,932 | — | — |
| 2001-11-15 | $28.69 | $54.41 | 56,854 | — | — |
| 2001-11-14 | $28.57 | $54.20 | 146,258 | — | — |
| 2001-11-13 | $29.31 | $55.59 | 54,250 | — | — |
| 2001-11-12 | $29.15 | $55.29 | 42,532 | — | — |
| 2001-11-09 | $29.03 | $55.07 | 24,738 | — | — |
| 2001-11-08 | $29.49 | $55.94 | 91,140 | — | — |
| 2001-11-07 | $30.88 | $58.57 | 45,136 | — | — |
| 2001-11-06 | $29.92 | $56.75 | 54,684 | — | — |
| 2001-11-05 | $29.38 | $55.72 | 53,382 | — | — |
| 2001-11-02 | $28.25 | $53.58 | 88,536 | — | — |
| 2001-11-01 | $28.57 | $54.20 | 17,794 | — | — |
| 2001-10-31 | $28.34 | $53.76 | 26,474 | — | — |
| 2001-10-30 | $27.76 | $52.67 | 9,114 | — | — |
| 2001-10-29 | $27.81 | $52.75 | 52,080 | — | — |
| 2001-10-26 | $28.23 | $53.54 | 98,952 | — | — |
| 2001-10-25 | $28.80 | $54.63 | 102,424 | — | — |
| 2001-10-24 | $28.63 | $54.31 | 62,930 | — | — |
| 2001-10-23 | $27.83 | $52.80 | 98,084 | — | — |
| 2001-10-22 | $26.90 | $51.02 | 124,124 | — | — |
| 2001-10-19 | $27.65 | $52.45 | 159,278 | — | — |
| 2001-10-18 | $28.32 | $53.72 | 49,910 | — | — |
| 2001-10-17 | $28.41 | $53.88 | 41,664 | — | — |
| 2001-10-16 | $27.72 | $52.58 | 118,048 | — | — |
| 2001-10-15 | $27.40 | $51.97 | 175,336 | — | — |
| 2001-10-12 | $27.13 | $51.46 | 70,742 | — | — |
| 2001-10-11 | $28.11 | $53.32 | 131,502 | — | — |
| 2001-10-10 | $27.63 | $52.40 | 561,596 | — | — |
| 2001-10-09 | $25.63 | $48.62 | 41,664 | — | — |
| 2001-10-08 | $26.27 | $49.83 | 32,550 | — | — |
| 2001-10-05 | $27.41 | $51.99 | 77,252 | — | — |
| 2001-10-04 | $26.27 | $49.83 | 146,692 | — | — |
| 2001-10-03 | $26.56 | $50.37 | 96,348 | — | — |
| 2001-10-02 | $25.12 | $47.64 | 55,118 | — | — |
| 2001-10-01 | $25.63 | $48.62 | 50,778 | — | — |
| 2001-09-28 | $25.52 | $48.41 | 21,266 | — | — |
| 2001-09-27 | $25.00 | $47.42 | 41,230 | — | — |
| 2001-09-26 | $23.97 | $45.48 | 105,028 | — | — |
| 2001-09-25 | $23.73 | $45.02 | 64,666 | — | — |
| 2001-09-24 | $21.66 | $41.08 | 47,740 | — | — |
| 2001-09-21 | $20.51 | $38.90 | 144,522 | — | — |
| 2001-09-20 | $21.20 | $40.21 | 47,740 | — | — |
| 2001-09-19 | $22.93 | $43.49 | 73,346 | — | — |
| 2001-09-18 | $23.94 | $45.41 | 93,744 | — | — |
| 2001-09-17 | $23.73 | $45.02 | 100,254 | — | — |
| 2001-09-10 | $25.81 | $48.95 | 84,196 | — | — |
| 2001-09-07 | $25.35 | $48.08 | 32,984 | — | — |
| 2001-09-06 | $26.96 | $51.14 | 10,416 | — | — |
| 2001-09-05 | $28.18 | $53.45 | 76,818 | — | — |
| 2001-09-04 | $28.46 | $53.98 | 52,948 | — | — |
| 2001-08-31 | $28.80 | $54.63 | 24,738 | — | — |
| 2001-08-30 | $29.03 | $55.07 | 37,758 | — | — |
| 2001-08-29 | $29.49 | $55.94 | 40,796 | — | — |
| 2001-08-28 | $29.61 | $56.16 | 11,718 | — | — |
| 2001-08-27 | $29.95 | $56.82 | 49,910 | — | — |
| 2001-08-24 | $30.65 | $58.13 | 15,624 | — | — |
| 2001-08-23 | $29.84 | $56.60 | 30,814 | — | — |
| 2001-08-22 | $30.48 | $57.82 | 12,152 | — | — |
| 2001-08-21 | $30.53 | $57.92 | 65,534 | — | — |
| 2001-08-20 | $30.41 | $57.69 | 40,796 | — | — |
| 2001-08-17 | $29.88 | $56.69 | 9,548 | — | — |
| 2001-08-16 | $30.30 | $57.47 | 40,362 | — | — |
| 2001-08-15 | $30.67 | $58.17 | 47,740 | — | — |
| 2001-08-14 | $29.49 | $55.31 | 23,002 | — | — |
| 2001-08-13 | $29.19 | $54.75 | 27,342 | — | — |
| 2001-08-10 | $29.42 | $55.18 | 13,454 | — | — |
| 2001-08-09 | $28.52 | $53.48 | 13,454 | — | — |
| 2001-08-08 | $28.72 | $53.86 | 12,586 | — | — |
| 2001-08-07 | $28.73 | $53.88 | 13,454 | — | — |
| 2001-08-06 | $28.62 | $53.67 | 12,152 | — | — |
| 2001-08-03 | $28.92 | $54.23 | 26,040 | — | — |
| 2001-08-02 | $28.35 | $53.16 | 42,966 | — | — |
| 2001-08-01 | $27.65 | $51.85 | 22,134 | — | — |
| 2001-07-31 | $27.44 | $51.46 | 25,172 | — | — |
| 2001-07-30 | $26.94 | $50.51 | 9,982 | — | — |
| 2001-07-27 | $26.50 | $49.69 | 18,662 | — | — |
| 2001-07-26 | $26.44 | $49.58 | 36,456 | — | — |
| 2001-07-25 | $27.02 | $50.66 | 37,324 | — | — |
| 2001-07-24 | $27.73 | $52.00 | 9,982 | — | — |
| 2001-07-23 | $27.65 | $51.85 | 10,416 | — | — |
| 2001-07-20 | $27.90 | $52.33 | 5,642 | — | — |
| 2001-07-19 | $28.00 | $52.50 | 25,172 | — | — |
| 2001-07-18 | $26.84 | $50.34 | 22,568 | — | — |
| 2001-07-17 | $27.65 | $51.85 | 29,078 | — | — |
| 2001-07-16 | $27.42 | $51.42 | 9,982 | — | — |
| 2001-07-13 | $27.49 | $51.56 | 14,322 | — | — |
| 2001-07-12 | $28.06 | $52.63 | 26,908 | — | — |
| 2001-07-11 | $27.07 | $50.77 | 14,756 | — | — |
| 2001-07-10 | $27.42 | $51.42 | 12,152 | — | — |
| 2001-07-09 | $26.84 | $50.34 | 10,416 | — | — |
| 2001-07-06 | $27.42 | $51.42 | 13,454 | — | — |
| 2001-07-05 | $28.57 | $53.58 | 14,756 | — | — |
| 2001-07-03 | $28.80 | $54.01 | 41,230 | — | — |
| 2001-07-02 | $29.78 | $55.85 | 7,812 | — | — |
| 2001-06-29 | $28.92 | $54.23 | 33,852 | — | — |
| 2001-06-28 | $29.37 | $55.07 | 37,324 | — | — |
| 2001-06-27 | $29.19 | $54.74 | 17,794 | — | — |
| 2001-06-26 | $28.61 | $53.65 | 20,832 | — | — |
| 2001-06-25 | $30.07 | $56.39 | 19,964 | — | — |
| 2001-06-22 | $29.03 | $54.45 | 33,418 | — | — |
| 2001-06-21 | $28.89 | $54.19 | 51,646 | — | — |
| 2001-06-20 | $28.73 | $53.88 | 22,568 | — | — |
| 2001-06-19 | $28.18 | $52.85 | 16,926 | — | — |
| 2001-06-18 | $28.43 | $53.32 | 5,208 | — | — |
| 2001-06-15 | $28.69 | $53.80 | 71,610 | — | — |
| 2001-06-14 | $29.03 | $54.45 | 35,588 | — | — |
| 2001-06-13 | $28.46 | $53.37 | 58,156 | — | — |
| 2001-06-12 | $28.08 | $52.65 | 17,360 | — | — |
| 2001-06-11 | $28.44 | $53.34 | 13,454 | — | — |
| 2001-06-08 | $28.57 | $53.58 | 21,700 | — | — |
| 2001-06-07 | $29.49 | $55.31 | 30,380 | — | — |
| 2001-06-06 | $28.86 | $54.12 | 12,152 | — | — |
| 2001-06-05 | $28.69 | $53.80 | 6,076 | — | — |
| 2001-06-04 | $28.32 | $53.11 | 35,588 | — | — |
| 2001-06-01 | $27.54 | $51.65 | 71,176 | — | — |
| 2001-05-31 | $27.88 | $52.29 | 8,680 | — | — |
| 2001-05-30 | $27.88 | $52.29 | 12,586 | — | — |
| 2001-05-29 | $28.69 | $53.80 | 151,032 | — | — |
| 2001-05-25 | $29.12 | $54.62 | 19,096 | — | — |
| 2001-05-24 | $28.57 | $53.58 | 18,662 | — | — |
| 2001-05-23 | $29.03 | $54.45 | 14,322 | — | — |
| 2001-05-22 | $28.82 | $54.06 | 108,500 | — | — |
| 2001-05-21 | $28.92 | $54.23 | 10,850 | — | — |
| 2001-05-18 | $28.57 | $53.58 | 217,434 | — | — |
| 2001-05-17 | $29.27 | $54.89 | 39,060 | — | — |
| 2001-05-16 | $29.01 | $54.41 | 80,724 | — | — |
| 2001-05-15 | $29.03 | $54.45 | 39,060 | — | — |
| 2001-05-14 | $29.48 | $55.29 | 48,174 | — | — |
| 2001-05-11 | $30.65 | $57.47 | 17,794 | — | — |
| 2001-05-10 | $30.18 | $56.61 | 13,020 | — | — |
| 2001-05-09 | $29.55 | $55.42 | 17,794 | — | — |
| 2001-05-08 | $30.23 | $56.69 | 9,982 | — | — |
| 2001-05-07 | $29.15 | $54.66 | 19,530 | — | — |
| 2001-05-04 | $29.38 | $55.09 | 84,196 | — | — |
| 2001-05-03 | $28.92 | $54.23 | 79,422 | — | — |
| 2001-05-02 | $29.54 | $55.40 | 14,322 | — | — |
| 2001-05-01 | $29.91 | $56.09 | 22,568 | — | — |
| 2001-04-30 | $29.75 | $55.79 | 7,812 | — | — |
| 2001-04-27 | $29.78 | $55.85 | 16,492 | — | — |
| 2001-04-26 | $28.92 | $54.23 | 101,122 | — | — |
| 2001-04-25 | $31.45 | $58.98 | 30,380 | — | — |
| 2001-04-24 | $29.84 | $55.96 | 5,642 | — | — |
| 2001-04-23 | $30.23 | $56.69 | 55,552 | — | — |
| 2001-04-20 | $30.99 | $58.12 | 41,230 | — | — |
| 2001-04-19 | $30.53 | $57.25 | 14,322 | — | — |
| 2001-04-18 | $30.74 | $57.64 | 59,458 | — | — |
| 2001-04-17 | $29.38 | $55.09 | 11,284 | — | — |
| 2001-04-16 | $28.97 | $54.34 | 4,774 | — | — |
| 2001-04-12 | $29.03 | $54.45 | 16,058 | — | — |
| 2001-04-11 | $29.26 | $54.88 | 26,040 | — | — |
| 2001-04-10 | $28.80 | $54.01 | 15,624 | — | — |
| 2001-04-09 | $28.57 | $53.58 | 39,494 | — | — |
| 2001-04-06 | $27.76 | $52.07 | 62,062 | — | — |
| 2001-04-05 | $28.02 | $52.54 | 59,024 | — | — |
| 2001-04-04 | $27.54 | $51.64 | 33,852 | — | — |
| 2001-04-03 | $27.56 | $51.68 | 21,700 | — | — |
| 2001-04-02 | $28.11 | $52.72 | 23,002 | — | — |
| 2001-03-30 | $28.99 | $54.36 | 65,968 | — | — |
| 2001-03-29 | $27.88 | $52.29 | 21,700 | — | — |
| 2001-03-28 | $27.72 | $51.98 | 66,402 | — | — |
| 2001-03-27 | $28.34 | $53.15 | 61,628 | — | — |
| 2001-03-26 | $26.73 | $50.12 | 24,304 | — | — |
| 2001-03-23 | $25.63 | $48.07 | 49,042 | — | — |
| 2001-03-22 | $24.88 | $46.67 | 21,700 | — | — |
| 2001-03-21 | $26.07 | $48.89 | 15,190 | — | — |
| 2001-03-20 | $26.73 | $50.12 | 32,116 | — | — |
| 2001-03-19 | $26.28 | $49.28 | 36,890 | — | — |
| 2001-03-16 | $26.11 | $48.96 | 37,758 | — | — |
| 2001-03-15 | $27.53 | $51.64 | 29,512 | — | — |
| 2001-03-14 | $25.98 | $48.72 | 106,764 | — | — |
| 2001-03-13 | $27.42 | $51.42 | 10,850 | — | — |
| 2001-03-12 | $28.50 | $53.45 | 29,946 | — | — |
| 2001-03-09 | $29.16 | $54.68 | 49,910 | — | — |
| 2001-03-08 | $30.18 | $56.61 | 59,892 | — | — |
| 2001-03-07 | $29.90 | $56.07 | 10,850 | — | — |
| 2001-03-06 | $30.07 | $56.39 | 46,438 | — | — |
| 2001-03-05 | $30.64 | $57.47 | 109,802 | — | — |
| 2001-03-02 | $29.49 | $55.31 | 8,680 | — | — |
| 2001-03-01 | $30.24 | $56.71 | 11,718 | — | — |
| 2001-02-28 | $28.39 | $53.24 | 41,230 | — | — |
| 2001-02-27 | $29.03 | $54.45 | 49,476 | — | — |
| 2001-02-26 | $29.39 | $55.12 | 76,384 | — | — |
| 2001-02-23 | $30.05 | $56.35 | 206,150 | — | — |
| 2001-02-22 | $29.95 | $56.17 | 43,834 | — | — |
| 2001-02-21 | $29.95 | $56.17 | 5,208 | — | — |
| 2001-02-20 | $30.18 | $55.55 | 40,362 | — | — |
| 2001-02-16 | $30.60 | $56.31 | 26,474 | — | — |
| 2001-02-15 | $31.45 | $57.88 | 22,568 | — | — |
| 2001-02-14 | $31.45 | $57.88 | 21,266 | — | — |
| 2001-02-13 | $30.59 | $56.29 | 49,042 | — | — |
| 2001-02-12 | $31.05 | $57.14 | 56,854 | — | — |
| 2001-02-09 | $30.45 | $56.04 | 29,512 | — | — |
| 2001-02-08 | $29.72 | $54.70 | 31,248 | — | — |
| 2001-02-07 | $29.95 | $55.12 | 38,192 | — | — |
| 2001-02-06 | $30.38 | $55.91 | 9,548 | — | — |
| 2001-02-05 | $30.45 | $56.04 | 73,346 | — | — |
| 2001-02-02 | $29.98 | $55.17 | 63,364 | — | — |
| 2001-02-01 | $30.11 | $55.42 | 67,270 | — | — |
| 2001-01-31 | $30.18 | $55.55 | 56,420 | — | — |
| 2001-01-30 | $30.46 | $56.06 | 10,416 | — | — |
| 2001-01-29 | $30.41 | $55.97 | 13,020 | — | — |
| 2001-01-26 | $29.72 | $54.70 | 39,060 | — | — |
| 2001-01-25 | $29.93 | $55.07 | 51,646 | — | — |
| 2001-01-24 | $30.13 | $55.44 | 18,662 | — | — |
| 2001-01-23 | $30.07 | $55.34 | 27,776 | — | — |
| 2001-01-22 | $29.38 | $54.06 | 19,964 | — | — |
| 2001-01-19 | $28.97 | $53.32 | 54,684 | — | — |
| 2001-01-18 | $29.95 | $55.12 | 61,628 | — | — |
| 2001-01-17 | $30.00 | $55.20 | 128,464 | — | — |
| 2001-01-16 | $29.72 | $54.70 | 168,826 | — | — |
| 2001-01-12 | $28.80 | $53.00 | 326,368 | — | — |
| 2001-01-11 | $29.95 | $55.12 | 77,252 | — | — |
| 2001-01-10 | $29.35 | $54.01 | 88,102 | — | — |
| 2001-01-09 | $30.76 | $56.61 | 180,110 | — | — |
| 2001-01-08 | $30.88 | $56.82 | 69,874 | — | — |
| 2001-01-05 | $30.44 | $56.02 | 110,236 | — | — |
| 2001-01-04 | $30.88 | $56.82 | 197,036 | — | — |
| 2001-01-03 | $29.72 | $54.70 | 25,606 | — | — |
| 2001-01-02 | $29.49 | $54.28 | 62,062 | — | — |