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
- 1993-11-24 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 | $27.36 | $27.36 | 123,800 | — | — |
| 2001-12-28 | $28.50 | $28.50 | 65,300 | — | — |
| 2001-12-27 | $28.82 | $28.82 | 52,600 | — | — |
| 2001-12-26 | $28.50 | $28.50 | 48,700 | — | — |
| 2001-12-24 | $29.20 | $29.20 | 21,600 | — | — |
| 2001-12-21 | $29.58 | $29.58 | 122,600 | — | — |
| 2001-12-20 | $27.98 | $27.98 | 95,850 | — | — |
| 2001-12-19 | $28.38 | $28.38 | 98,950 | — | — |
| 2001-12-18 | $30.00 | $30.00 | 91,800 | — | — |
| 2001-12-17 | $28.26 | $28.26 | 78,600 | — | — |
| 2001-12-14 | $28.10 | $28.10 | 93,250 | — | — |
| 2001-12-13 | $26.54 | $26.54 | 107,650 | — | — |
| 2001-12-12 | $28.12 | $28.12 | 214,300 | — | — |
| 2001-12-11 | $27.84 | $27.84 | 90,550 | — | — |
| 2001-12-10 | $27.94 | $27.94 | 47,750 | — | — |
| 2001-12-07 | $28.14 | $28.14 | 87,800 | — | — |
| 2001-12-06 | $28.36 | $28.36 | 496,900 | — | — |
| 2001-12-05 | $26.60 | $26.60 | 74,150 | — | — |
| 2001-12-04 | $26.08 | $26.08 | 44,500 | — | — |
| 2001-12-03 | $24.92 | $24.92 | 61,000 | — | — |
| 2001-11-30 | $24.74 | $24.74 | 111,750 | — | — |
| 2001-11-29 | $26.70 | $26.70 | 60,300 | — | — |
| 2001-11-28 | $25.10 | $25.10 | 63,500 | — | — |
| 2001-11-27 | $26.48 | $26.48 | 88,750 | — | — |
| 2001-11-26 | $26.94 | $26.94 | 54,300 | — | — |
| 2001-11-23 | $28.00 | $28.00 | 23,050 | — | — |
| 2001-11-21 | $26.52 | $26.52 | 52,250 | — | — |
| 2001-11-20 | $27.18 | $27.18 | 38,850 | — | — |
| 2001-11-19 | $27.10 | $27.10 | 34,600 | — | — |
| 2001-11-16 | $27.40 | $27.40 | 65,850 | — | — |
| 2001-11-15 | $26.98 | $26.98 | 29,050 | — | — |
| 2001-11-14 | $27.82 | $27.82 | 28,750 | — | — |
| 2001-11-13 | $26.70 | $26.70 | 65,700 | — | — |
| 2001-11-12 | $26.00 | $26.00 | 64,800 | — | — |
| 2001-11-09 | $25.72 | $25.72 | 101,150 | — | — |
| 2001-11-08 | $27.08 | $27.08 | 26,100 | — | — |
| 2001-11-07 | $27.60 | $27.60 | 56,150 | — | — |
| 2001-11-06 | $26.80 | $26.80 | 32,400 | — | — |
| 2001-11-05 | $26.52 | $26.52 | 44,350 | — | — |
| 2001-11-02 | $26.40 | $26.40 | 114,750 | — | — |
| 2001-11-01 | $25.98 | $25.98 | 86,100 | — | — |
| 2001-10-31 | $25.56 | $25.56 | 82,650 | — | — |
| 2001-10-30 | $25.56 | $25.56 | 40,050 | — | — |
| 2001-10-29 | $26.76 | $26.76 | 58,350 | — | — |
| 2001-10-26 | $27.80 | $27.80 | 61,400 | — | — |
| 2001-10-25 | $27.06 | $27.06 | 78,200 | — | — |
| 2001-10-24 | $27.86 | $27.86 | 43,950 | — | — |
| 2001-10-23 | $27.14 | $27.14 | 102,150 | — | — |
| 2001-10-22 | $27.70 | $27.70 | 92,200 | — | — |
| 2001-10-19 | $27.70 | $27.70 | 41,600 | — | — |
| 2001-10-18 | $27.30 | $27.30 | 35,800 | — | — |
| 2001-10-17 | $27.80 | $27.80 | 57,300 | — | — |
| 2001-10-16 | $28.20 | $28.20 | 60,900 | — | — |
| 2001-10-15 | $28.30 | $28.30 | 56,000 | — | — |
| 2001-10-12 | $28.80 | $28.80 | 89,050 | — | — |
| 2001-10-11 | $30.00 | $30.00 | 132,200 | — | — |
| 2001-10-10 | $27.58 | $27.58 | 89,300 | — | — |
| 2001-10-09 | $24.40 | $24.40 | 47,850 | — | — |
| 2001-10-08 | $24.80 | $24.80 | 192,200 | — | — |
| 2001-10-05 | $25.94 | $25.94 | 81,300 | — | — |
| 2001-10-04 | $26.32 | $26.32 | 100,350 | — | — |
| 2001-10-03 | $27.30 | $27.30 | 111,250 | — | — |
| 2001-10-02 | $25.86 | $25.86 | 116,200 | — | — |
| 2001-10-01 | $23.10 | $23.10 | 52,450 | — | — |
| 2001-09-28 | $23.70 | $23.70 | 66,400 | — | — |
| 2001-09-27 | $22.70 | $22.70 | 39,000 | — | — |
| 2001-09-26 | $24.00 | $24.00 | 25,550 | — | — |
| 2001-09-25 | $24.58 | $24.58 | 89,250 | — | — |
| 2001-09-24 | $24.16 | $24.16 | 49,500 | — | — |
| 2001-09-21 | $22.00 | $22.00 | 83,450 | — | — |
| 2001-09-20 | $22.22 | $22.22 | 65,200 | — | — |
| 2001-09-19 | $22.60 | $22.60 | 58,300 | — | — |
| 2001-09-18 | $23.96 | $23.96 | 78,850 | — | — |
| 2001-09-17 | $23.90 | $23.90 | 80,250 | — | — |
| 2001-09-10 | $25.78 | $25.78 | 27,950 | — | — |
| 2001-09-07 | $26.84 | $26.84 | 45,700 | — | — |
| 2001-09-06 | $27.70 | $27.70 | 57,050 | — | — |
| 2001-09-05 | $27.94 | $27.94 | 43,750 | — | — |
| 2001-09-04 | $28.90 | $28.90 | 84,000 | — | — |
| 2001-08-31 | $27.50 | $27.50 | 81,150 | — | — |
| 2001-08-30 | $29.46 | $29.46 | 42,350 | — | — |
| 2001-08-29 | $29.42 | $29.42 | 60,550 | — | — |
| 2001-08-28 | $30.12 | $30.12 | 68,750 | — | — |
| 2001-08-27 | $30.80 | $30.80 | 60,700 | — | — |
| 2001-08-24 | $31.60 | $31.60 | 59,000 | — | — |
| 2001-08-23 | $29.64 | $29.64 | 54,350 | — | — |
| 2001-08-22 | $29.52 | $29.52 | 71,950 | — | — |
| 2001-08-21 | $29.96 | $29.96 | 64,100 | — | — |
| 2001-08-20 | $29.90 | $29.90 | 42,550 | — | — |
| 2001-08-17 | $28.70 | $28.70 | 52,800 | — | — |
| 2001-08-16 | $29.02 | $29.02 | 128,800 | — | — |
| 2001-08-15 | $28.36 | $28.36 | 49,200 | — | — |
| 2001-08-14 | $29.60 | $29.60 | 90,800 | — | — |
| 2001-08-13 | $30.30 | $30.30 | 37,050 | — | — |
| 2001-08-10 | $29.80 | $29.80 | 31,700 | — | — |
| 2001-08-09 | $28.88 | $28.88 | 35,400 | — | — |
| 2001-08-08 | $29.52 | $29.52 | 51,100 | — | — |
| 2001-08-07 | $29.90 | $29.90 | 64,850 | — | — |
| 2001-08-06 | $29.86 | $29.86 | 52,300 | — | — |
| 2001-08-03 | $31.20 | $31.20 | 35,050 | — | — |
| 2001-08-02 | $30.50 | $30.50 | 56,000 | — | — |
| 2001-08-01 | $30.36 | $30.36 | 108,300 | — | — |
| 2001-07-31 | $30.10 | $30.10 | 155,500 | — | — |
| 2001-07-30 | $31.30 | $31.30 | 105,900 | — | — |
| 2001-07-27 | $30.80 | $30.80 | 80,500 | — | — |
| 2001-07-26 | $31.80 | $31.80 | 58,200 | — | — |
| 2001-07-25 | $30.50 | $30.50 | 81,450 | — | — |
| 2001-07-24 | $30.62 | $30.62 | 66,850 | — | — |
| 2001-07-23 | $31.12 | $31.12 | 68,750 | — | — |
| 2001-07-20 | $32.10 | $32.10 | 58,100 | — | — |
| 2001-07-19 | $31.02 | $31.02 | 95,650 | — | — |
| 2001-07-18 | $30.68 | $30.68 | 58,100 | — | — |
| 2001-07-17 | $31.30 | $31.30 | 69,150 | — | — |
| 2001-07-16 | $30.60 | $30.60 | 42,750 | — | — |
| 2001-07-13 | $31.46 | $31.46 | 40,200 | — | — |
| 2001-07-12 | $32.62 | $32.62 | 51,150 | — | — |
| 2001-07-11 | $30.58 | $30.58 | 34,800 | — | — |
| 2001-07-10 | $30.06 | $30.06 | 84,700 | — | — |
| 2001-07-09 | $30.58 | $30.58 | 49,400 | — | — |
| 2001-07-06 | $29.62 | $29.62 | 43,400 | — | — |
| 2001-07-05 | $30.18 | $30.18 | 51,100 | — | — |
| 2001-07-03 | $31.84 | $31.84 | 26,650 | — | — |
| 2001-07-02 | $32.50 | $32.50 | 49,450 | — | — |
| 2001-06-29 | $32.32 | $32.32 | 225,300 | — | — |
| 2001-06-28 | $31.12 | $31.12 | 44,050 | — | — |
| 2001-06-27 | $30.76 | $30.76 | 47,450 | — | — |
| 2001-06-26 | $29.90 | $29.90 | 57,700 | — | — |
| 2001-06-25 | $28.30 | $28.30 | 56,850 | — | — |
| 2001-06-22 | $28.00 | $28.00 | 54,450 | — | — |
| 2001-06-21 | $29.00 | $29.00 | 67,200 | — | — |
| 2001-06-20 | $27.00 | $27.00 | 78,100 | — | — |
| 2001-06-19 | $27.02 | $27.02 | 45,700 | — | — |
| 2001-06-18 | $27.50 | $27.50 | 66,500 | — | — |
| 2001-06-15 | $28.04 | $28.04 | 101,800 | — | — |
| 2001-06-14 | $28.46 | $28.46 | 68,950 | — | — |
| 2001-06-13 | $28.90 | $28.90 | 59,900 | — | — |
| 2001-06-12 | $28.86 | $28.86 | 77,000 | — | — |
| 2001-06-11 | $29.98 | $29.98 | 52,050 | — | — |
| 2001-06-08 | $30.62 | $30.62 | 144,300 | — | — |
| 2001-06-07 | $30.70 | $30.70 | 148,050 | — | — |
| 2001-06-06 | $29.94 | $29.94 | 170,250 | — | — |
| 2001-06-05 | $30.06 | $30.06 | 144,900 | — | — |
| 2001-06-04 | $28.46 | $28.46 | 75,100 | — | — |
| 2001-06-01 | $28.30 | $28.30 | 52,050 | — | — |
| 2001-05-31 | $28.40 | $28.40 | 90,500 | — | — |
| 2001-05-30 | $29.40 | $29.40 | 277,950 | — | — |
| 2001-05-29 | $29.10 | $29.10 | 100,500 | — | — |
| 2001-05-25 | $30.18 | $30.18 | 90,600 | — | — |
| 2001-05-24 | $30.18 | $30.18 | 92,000 | — | — |
| 2001-05-23 | $31.00 | $31.00 | 165,900 | — | — |
| 2001-05-22 | $31.06 | $31.06 | 163,400 | — | — |
| 2001-05-21 | $28.36 | $28.36 | 86,700 | — | — |
| 2001-05-18 | $26.70 | $26.70 | 37,800 | — | — |
| 2001-05-17 | $26.90 | $26.90 | 69,350 | — | — |
| 2001-05-16 | $26.50 | $26.50 | 188,150 | — | — |
| 2001-05-15 | $26.80 | $26.80 | 46,400 | — | — |
| 2001-05-14 | $26.62 | $26.62 | 56,450 | — | — |
| 2001-05-11 | $26.66 | $26.66 | 65,300 | — | — |
| 2001-05-10 | $27.40 | $27.40 | 74,800 | — | — |
| 2001-05-09 | $27.40 | $27.40 | 110,250 | — | — |
| 2001-05-08 | $27.50 | $27.50 | 325,300 | — | — |
| 2001-05-07 | $25.92 | $25.92 | 251,300 | — | — |
| 2001-05-04 | $25.70 | $25.70 | 226,200 | — | — |
| 2001-05-03 | $27.80 | $27.80 | 58,900 | — | — |
| 2001-05-02 | $29.10 | $29.10 | 130,150 | — | — |
| 2001-05-01 | $30.60 | $30.60 | 113,850 | — | — |
| 2001-04-30 | $29.72 | $29.72 | 84,400 | — | — |
| 2001-04-27 | $29.74 | $29.74 | 118,150 | — | — |
| 2001-04-26 | $29.00 | $29.00 | 68,300 | — | — |
| 2001-04-25 | $28.20 | $28.20 | 134,650 | — | — |
| 2001-04-24 | $28.80 | $28.80 | 62,850 | — | — |
| 2001-04-23 | $28.54 | $28.54 | 82,650 | — | — |
| 2001-04-20 | $27.96 | $27.96 | 37,000 | — | — |
| 2001-04-19 | $29.30 | $29.30 | 39,250 | — | — |
| 2001-04-18 | $29.00 | $29.00 | 112,450 | — | — |
| 2001-04-17 | $27.72 | $27.72 | 82,600 | — | — |
| 2001-04-16 | $26.70 | $26.70 | 97,450 | — | — |
| 2001-04-12 | $28.00 | $28.00 | 60,300 | — | — |
| 2001-04-11 | $27.84 | $27.84 | 86,800 | — | — |
| 2001-04-10 | $26.60 | $26.60 | 89,050 | — | — |
| 2001-04-09 | $26.80 | $26.80 | 84,200 | — | — |
| 2001-04-06 | $23.70 | $23.70 | 78,100 | — | — |
| 2001-04-05 | $25.88 | $25.88 | 209,250 | — | — |
| 2001-04-04 | $22.60 | $22.60 | 208,150 | — | — |
| 2001-04-03 | $22.80 | $22.80 | 159,600 | — | — |
| 2001-04-02 | $25.40 | $25.40 | 93,750 | — | — |
| 2001-03-30 | $26.80 | $26.80 | 92,550 | — | — |
| 2001-03-29 | $27.50 | $27.50 | 86,100 | — | — |
| 2001-03-28 | $28.40 | $28.40 | 65,200 | — | — |
| 2001-03-27 | $30.20 | $30.20 | 73,200 | — | — |
| 2001-03-26 | $30.40 | $30.40 | 48,050 | — | — |
| 2001-03-23 | $30.98 | $30.98 | 46,250 | — | — |
| 2001-03-22 | $29.48 | $29.48 | 81,950 | — | — |
| 2001-03-21 | $29.20 | $29.20 | 52,900 | — | — |
| 2001-03-20 | $29.70 | $29.70 | 72,650 | — | — |
| 2001-03-19 | $30.96 | $30.96 | 63,300 | — | — |
| 2001-03-16 | $29.50 | $29.50 | 71,000 | — | — |
| 2001-03-15 | $30.72 | $30.72 | 63,050 | — | — |
| 2001-03-14 | $32.12 | $32.12 | 88,800 | — | — |
| 2001-03-13 | $32.08 | $32.08 | 189,350 | — | — |
| 2001-03-12 | $31.60 | $31.60 | 82,100 | — | — |
| 2001-03-09 | $33.80 | $33.80 | 83,800 | — | — |
| 2001-03-08 | $35.24 | $35.24 | 59,700 | — | — |
| 2001-03-07 | $37.42 | $37.42 | 43,200 | — | — |
| 2001-03-06 | $37.30 | $37.30 | 59,950 | — | — |
| 2001-03-05 | $37.20 | $37.20 | 98,250 | — | — |
| 2001-03-02 | $35.78 | $35.78 | 127,100 | — | — |
| 2001-03-01 | $35.70 | $35.70 | 134,400 | — | — |
| 2001-02-28 | $35.68 | $35.68 | 269,500 | — | — |
| 2001-02-27 | $40.20 | $40.20 | 69,650 | — | — |
| 2001-02-26 | $41.30 | $41.30 | 58,900 | — | — |
| 2001-02-23 | $39.20 | $39.20 | 79,200 | — | — |
| 2001-02-22 | $38.00 | $38.00 | 52,550 | — | — |
| 2001-02-21 | $39.20 | $39.20 | 72,450 | — | — |
| 2001-02-20 | $39.98 | $39.98 | 63,800 | — | — |
| 2001-02-16 | $41.40 | $41.40 | 107,200 | — | — |
| 2001-02-15 | $43.00 | $43.00 | 74,800 | — | — |
| 2001-02-14 | $40.68 | $40.68 | 79,450 | — | — |
| 2001-02-13 | $40.32 | $40.32 | 67,500 | — | — |
| 2001-02-12 | $40.26 | $40.26 | 80,150 | — | — |
| 2001-02-09 | $37.26 | $37.26 | 149,650 | — | — |
| 2001-02-08 | $38.90 | $38.90 | 85,750 | — | — |
| 2001-02-07 | $39.76 | $39.76 | 148,550 | — | — |
| 2001-02-06 | $39.88 | $39.88 | 90,500 | — | — |
| 2001-02-05 | $39.70 | $39.70 | 77,900 | — | — |
| 2001-02-02 | $40.00 | $40.00 | 111,650 | — | — |
| 2001-02-01 | $40.24 | $40.24 | 89,350 | — | — |
| 2001-01-31 | $41.30 | $41.30 | 186,350 | — | — |
| 2001-01-30 | $40.40 | $40.40 | 194,300 | — | — |
| 2001-01-29 | $36.24 | $36.24 | 82,550 | — | — |
| 2001-01-26 | $36.88 | $36.87 | 73,150 | — | — |
| 2001-01-25 | $37.63 | $37.63 | 124,000 | — | — |
| 2001-01-24 | $39.25 | $39.25 | 82,100 | — | — |
| 2001-01-23 | $39.75 | $39.75 | 79,500 | — | — |
| 2001-01-22 | $38.50 | $38.50 | 82,150 | — | — |
| 2001-01-19 | $38.75 | $38.75 | 101,900 | — | — |
| 2001-01-18 | $38.50 | $38.50 | 116,150 | — | — |
| 2001-01-17 | $39.25 | $39.25 | 91,950 | — | — |
| 2001-01-16 | $41.00 | $41.00 | 65,650 | — | — |
| 2001-01-12 | $41.25 | $41.25 | 61,850 | — | — |
| 2001-01-11 | $40.88 | $40.88 | 116,800 | — | — |
| 2001-01-10 | $39.88 | $39.87 | 108,450 | — | — |
| 2001-01-09 | $35.63 | $35.62 | 39,250 | — | — |
| 2001-01-08 | $35.25 | $35.25 | 116,250 | — | — |
| 2001-01-05 | $34.25 | $34.25 | 61,650 | — | — |
| 2001-01-04 | $34.25 | $34.25 | 65,600 | — | — |
| 2001-01-03 | $33.88 | $33.87 | 105,800 | — | — |
| 2001-01-02 | $31.25 | $31.25 | 119,350 | — | — |