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
- 1973-02-21 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 | $25.43 | $34.84 | 411,219 | — | — |
| 2001-12-28 | $25.81 | $35.36 | 524,779 | — | — |
| 2001-12-27 | $25.36 | $34.75 | 600,921 | — | — |
| 2001-12-26 | $25.44 | $34.86 | 563,633 | — | — |
| 2001-12-24 | $25.99 | $35.62 | 197,004 | — | — |
| 2001-12-21 | $25.70 | $35.22 | 1,225,963 | — | — |
| 2001-12-20 | $25.62 | $35.10 | 1,474,337 | — | — |
| 2001-12-19 | $25.31 | $34.68 | 1,205,885 | — | — |
| 2001-12-18 | $25.23 | $34.58 | 1,065,465 | — | — |
| 2001-12-17 | $24.81 | $34.00 | 1,011,227 | — | — |
| 2001-12-14 | $24.90 | $34.12 | 670,675 | — | — |
| 2001-12-13 | $24.77 | $33.95 | 745,774 | — | — |
| 2001-12-12 | $24.95 | $34.19 | 1,330,658 | — | — |
| 2001-12-11 | $25.00 | $34.25 | 1,019,572 | — | — |
| 2001-12-10 | $24.56 | $33.65 | 918,527 | — | — |
| 2001-12-07 | $24.93 | $34.05 | 1,882,948 | — | — |
| 2001-12-06 | $25.59 | $34.96 | 1,134,045 | — | — |
| 2001-12-05 | $25.86 | $35.32 | 990,366 | — | — |
| 2001-12-04 | $26.60 | $36.34 | 1,335,743 | — | — |
| 2001-12-03 | $26.06 | $35.60 | 1,411,233 | — | — |
| 2001-11-30 | $25.98 | $35.49 | 1,032,740 | — | — |
| 2001-11-29 | $25.89 | $35.37 | 1,686,596 | — | — |
| 2001-11-28 | $25.28 | $34.53 | 1,126,744 | — | — |
| 2001-11-27 | $24.92 | $34.04 | 1,196,758 | — | — |
| 2001-11-26 | $24.92 | $34.04 | 900,013 | — | — |
| 2001-11-23 | $24.77 | $33.84 | 320,865 | — | — |
| 2001-11-21 | $24.56 | $33.55 | 1,102,363 | — | — |
| 2001-11-20 | $24.60 | $33.60 | 2,204,726 | — | — |
| 2001-11-19 | $24.85 | $33.95 | 2,026,105 | — | — |
| 2001-11-16 | $24.70 | $33.75 | 2,851,019 | — | — |
| 2001-11-15 | $25.31 | $34.58 | 1,554,781 | — | — |
| 2001-11-14 | $25.50 | $34.84 | 1,586,464 | — | — |
| 2001-11-13 | $25.85 | $35.31 | 2,034,710 | — | — |
| 2001-11-12 | $25.30 | $34.56 | 1,521,926 | — | — |
| 2001-11-09 | $26.06 | $35.60 | 3,890,800 | — | — |
| 2001-11-08 | $25.13 | $34.34 | 7,455,911 | — | — |
| 2001-11-07 | $28.15 | $38.45 | 756,074 | — | — |
| 2001-11-06 | $28.34 | $38.71 | 976,807 | — | — |
| 2001-11-05 | $29.05 | $39.69 | 1,373,032 | — | — |
| 2001-11-02 | $28.56 | $39.02 | 1,191,412 | — | — |
| 2001-11-01 | $28.47 | $38.89 | 2,893,132 | — | — |
| 2001-10-31 | $27.46 | $37.51 | 593,881 | — | — |
| 2001-10-30 | $27.01 | $36.90 | 996,234 | — | — |
| 2001-10-29 | $27.81 | $37.99 | 574,845 | — | — |
| 2001-10-26 | $28.15 | $38.45 | 519,695 | — | — |
| 2001-10-25 | $28.55 | $39.00 | 698,446 | — | — |
| 2001-10-24 | $28.65 | $39.13 | 599,748 | — | — |
| 2001-10-23 | $28.69 | $39.19 | 778,238 | — | — |
| 2001-10-22 | $28.88 | $39.45 | 660,505 | — | — |
| 2001-10-19 | $28.03 | $38.30 | 1,098,060 | — | — |
| 2001-10-18 | $28.19 | $38.51 | 855,814 | — | — |
| 2001-10-17 | $28.23 | $38.57 | 843,167 | — | — |
| 2001-10-16 | $29.12 | $39.78 | 962,465 | — | — |
| 2001-10-15 | $29.23 | $39.93 | 1,298,585 | — | — |
| 2001-10-12 | $29.15 | $39.81 | 1,020,354 | — | — |
| 2001-10-11 | $29.11 | $39.76 | 1,546,046 | — | — |
| 2001-10-10 | $28.92 | $39.51 | 964,421 | — | — |
| 2001-10-09 | $28.69 | $39.20 | 1,630,663 | — | — |
| 2001-10-08 | $28.99 | $39.61 | 1,051,254 | — | — |
| 2001-10-05 | $28.75 | $39.27 | 1,156,862 | — | — |
| 2001-10-04 | $27.92 | $38.14 | 967,289 | — | — |
| 2001-10-03 | $28.33 | $38.70 | 1,270,683 | — | — |
| 2001-10-02 | $28.42 | $38.82 | 1,352,953 | — | — |
| 2001-10-01 | $28.15 | $38.45 | 971,070 | — | — |
| 2001-09-28 | $28.38 | $38.77 | 2,004,853 | — | — |
| 2001-09-27 | $28.80 | $39.34 | 2,398,601 | — | — |
| 2001-09-26 | $26.50 | $36.20 | 1,346,565 | — | — |
| 2001-09-25 | $26.65 | $36.41 | 988,932 | — | — |
| 2001-09-24 | $26.28 | $35.91 | 941,865 | — | — |
| 2001-09-21 | $25.81 | $35.26 | 1,490,895 | — | — |
| 2001-09-20 | $26.71 | $36.48 | 727,129 | — | — |
| 2001-09-19 | $27.08 | $37.00 | 1,351,910 | — | — |
| 2001-09-18 | $27.37 | $37.39 | 1,382,550 | — | — |
| 2001-09-17 | $27.73 | $37.88 | 1,647,351 | — | — |
| 2001-09-10 | $27.11 | $37.03 | 821,524 | — | — |
| 2001-09-07 | $26.69 | $36.46 | 835,997 | — | — |
| 2001-09-06 | $27.16 | $37.10 | 1,078,634 | — | — |
| 2001-09-05 | $27.76 | $37.93 | 757,247 | — | — |
| 2001-09-04 | $27.92 | $38.04 | 524,649 | — | — |
| 2001-08-31 | $27.56 | $37.55 | 725,565 | — | — |
| 2001-08-30 | $27.80 | $37.87 | 867,418 | — | — |
| 2001-08-29 | $28.41 | $38.71 | 1,306,277 | — | — |
| 2001-08-28 | $28.55 | $38.90 | 667,937 | — | — |
| 2001-08-27 | $28.66 | $39.05 | 992,061 | — | — |
| 2001-08-24 | $28.66 | $39.05 | 958,163 | — | — |
| 2001-08-23 | $28.72 | $39.13 | 626,476 | — | — |
| 2001-08-22 | $28.73 | $39.15 | 826,609 | — | — |
| 2001-08-21 | $28.38 | $38.67 | 1,093,367 | — | — |
| 2001-08-20 | $28.49 | $38.81 | 1,099,234 | — | — |
| 2001-08-17 | $28.00 | $38.14 | 677,976 | — | — |
| 2001-08-16 | $28.03 | $38.19 | 1,262,861 | — | — |
| 2001-08-15 | $27.79 | $37.86 | 853,467 | — | — |
| 2001-08-14 | $27.33 | $37.23 | 708,615 | — | — |
| 2001-08-13 | $27.11 | $36.94 | 961,031 | — | — |
| 2001-08-10 | $26.68 | $36.35 | 704,704 | — | — |
| 2001-08-09 | $26.55 | $36.18 | 1,035,087 | — | — |
| 2001-08-08 | $26.08 | $35.53 | 989,063 | — | — |
| 2001-08-07 | $26.13 | $35.60 | 427,907 | — | — |
| 2001-08-06 | $25.88 | $35.26 | 613,959 | — | — |
| 2001-08-03 | $25.69 | $35.00 | 627,649 | — | — |
| 2001-08-02 | $25.75 | $35.08 | 598,705 | — | — |
| 2001-08-01 | $26.25 | $35.77 | 656,333 | — | — |
| 2001-07-31 | $26.51 | $36.12 | 610,439 | — | — |
| 2001-07-30 | $26.42 | $36.00 | 399,484 | — | — |
| 2001-07-27 | $26.71 | $36.40 | 750,728 | — | — |
| 2001-07-26 | $26.68 | $36.36 | 618,653 | — | — |
| 2001-07-25 | $26.37 | $35.93 | 903,925 | — | — |
| 2001-07-24 | $26.32 | $35.87 | 1,021,397 | — | — |
| 2001-07-23 | $26.69 | $36.37 | 765,852 | — | — |
| 2001-07-20 | $26.65 | $36.30 | 2,614,771 | — | — |
| 2001-07-19 | $25.97 | $35.38 | 4,488,201 | — | — |
| 2001-07-18 | $28.04 | $38.21 | 968,723 | — | — |
| 2001-07-17 | $28.14 | $38.34 | 672,891 | — | — |
| 2001-07-16 | $28.32 | $38.58 | 1,787,640 | — | — |
| 2001-07-13 | $27.69 | $37.73 | 673,804 | — | — |
| 2001-07-12 | $27.33 | $37.23 | 631,170 | — | — |
| 2001-07-11 | $27.01 | $36.80 | 1,004,578 | — | — |
| 2001-07-10 | $27.47 | $37.42 | 1,084,631 | — | — |
| 2001-07-09 | $27.36 | $37.28 | 562,459 | — | — |
| 2001-07-06 | $27.06 | $36.87 | 526,344 | — | — |
| 2001-07-05 | $27.66 | $37.68 | 511,090 | — | — |
| 2001-07-03 | $27.40 | $37.33 | 367,150 | — | — |
| 2001-07-02 | $27.63 | $37.64 | 1,341,741 | — | — |
| 2001-06-29 | $27.45 | $37.40 | 1,115,401 | — | — |
| 2001-06-28 | $27.28 | $37.17 | 928,566 | — | — |
| 2001-06-27 | $27.07 | $36.89 | 1,024,917 | — | — |
| 2001-06-26 | $27.31 | $37.21 | 956,598 | — | — |
| 2001-06-25 | $27.15 | $36.99 | 521,259 | — | — |
| 2001-06-22 | $27.39 | $37.32 | 847,340 | — | — |
| 2001-06-21 | $27.61 | $37.62 | 1,658,694 | — | — |
| 2001-06-20 | $27.46 | $37.41 | 1,926,104 | — | — |
| 2001-06-19 | $26.85 | $36.59 | 901,317 | — | — |
| 2001-06-18 | $26.99 | $36.77 | 857,379 | — | — |
| 2001-06-15 | $26.83 | $36.56 | 1,023,092 | — | — |
| 2001-06-14 | $26.50 | $36.11 | 545,249 | — | — |
| 2001-06-13 | $26.79 | $36.50 | 684,625 | — | — |
| 2001-06-12 | $26.58 | $36.21 | 1,276,681 | — | — |
| 2001-06-11 | $26.45 | $36.03 | 1,284,243 | — | — |
| 2001-06-08 | $26.94 | $36.70 | 907,836 | — | — |
| 2001-06-07 | $27.07 | $36.89 | 658,289 | — | — |
| 2001-06-06 | $27.07 | $36.88 | 1,958,177 | — | — |
| 2001-06-05 | $27.55 | $37.44 | 1,818,410 | — | — |
| 2001-06-04 | $27.10 | $36.82 | 1,877,081 | — | — |
| 2001-06-01 | $26.73 | $36.32 | 1,550,218 | — | — |
| 2001-05-31 | $26.33 | $35.78 | 1,658,564 | — | — |
| 2001-05-30 | $26.27 | $35.70 | 2,382,564 | — | — |
| 2001-05-29 | $25.39 | $34.51 | 840,038 | — | — |
| 2001-05-25 | $25.45 | $34.58 | 1,652,566 | — | — |
| 2001-05-24 | $24.94 | $33.89 | 2,281,389 | — | — |
| 2001-05-23 | $24.28 | $33.00 | 1,670,689 | — | — |
| 2001-05-22 | $24.74 | $33.62 | 2,342,407 | — | — |
| 2001-05-21 | $24.36 | $33.10 | 2,419,071 | — | — |
| 2001-05-18 | $23.65 | $32.14 | 1,440,699 | — | — |
| 2001-05-17 | $23.78 | $32.31 | 1,617,755 | — | — |
| 2001-05-16 | $23.84 | $32.39 | 2,467,441 | — | — |
| 2001-05-15 | $23.64 | $32.12 | 1,753,089 | — | — |
| 2001-05-14 | $23.61 | $32.08 | 2,628,982 | — | — |
| 2001-05-11 | $23.12 | $31.41 | 2,156,224 | — | — |
| 2001-05-10 | $23.47 | $31.89 | 1,775,776 | — | — |
| 2001-05-09 | $24.50 | $33.29 | 1,636,921 | — | — |
| 2001-05-08 | $24.15 | $32.82 | 1,353,605 | — | — |
| 2001-05-07 | $24.49 | $33.28 | 934,042 | — | — |
| 2001-05-04 | $24.16 | $32.83 | 1,409,277 | — | — |
| 2001-05-03 | $24.09 | $32.74 | 1,476,162 | — | — |
| 2001-05-02 | $24.69 | $33.55 | 2,307,726 | — | — |
| 2001-05-01 | $25.12 | $34.13 | 1,607,194 | — | — |
| 2001-04-30 | $24.81 | $33.72 | 1,173,029 | — | — |
| 2001-04-27 | $24.97 | $33.93 | 1,759,478 | — | — |
| 2001-04-26 | $24.24 | $32.95 | 1,398,977 | — | — |
| 2001-04-25 | $24.22 | $32.91 | 2,628,200 | — | — |
| 2001-04-24 | $23.93 | $32.52 | 2,077,866 | — | — |
| 2001-04-23 | $24.80 | $33.70 | 1,314,882 | — | — |
| 2001-04-20 | $25.16 | $34.19 | 2,193,252 | — | — |
| 2001-04-19 | $25.96 | $35.28 | 1,869,780 | — | — |
| 2001-04-18 | $26.59 | $36.14 | 1,519,318 | — | — |
| 2001-04-17 | $26.86 | $36.50 | 852,294 | — | — |
| 2001-04-16 | $26.34 | $35.79 | 528,300 | — | — |
| 2001-04-12 | $26.43 | $35.92 | 769,894 | — | — |
| 2001-04-11 | $25.99 | $35.32 | 780,585 | — | — |
| 2001-04-10 | $26.80 | $36.42 | 977,720 | — | — |
| 2001-04-09 | $26.65 | $36.21 | 680,192 | — | — |
| 2001-04-06 | $26.48 | $35.99 | 751,641 | — | — |
| 2001-04-05 | $26.83 | $36.46 | 1,081,372 | — | — |
| 2001-04-04 | $25.95 | $35.27 | 865,071 | — | — |
| 2001-04-03 | $25.99 | $35.31 | 992,583 | — | — |
| 2001-04-02 | $26.96 | $36.64 | 1,207,188 | — | — |
| 2001-03-30 | $27.09 | $36.81 | 2,067,566 | — | — |
| 2001-03-29 | $26.36 | $35.82 | 1,283,591 | — | — |
| 2001-03-28 | $25.43 | $34.55 | 1,567,168 | — | — |
| 2001-03-27 | $25.31 | $34.39 | 965,985 | — | — |
| 2001-03-26 | $25.23 | $34.29 | 1,390,503 | — | — |
| 2001-03-23 | $25.32 | $34.41 | 1,834,055 | — | — |
| 2001-03-22 | $24.54 | $33.35 | 1,897,159 | — | — |
| 2001-03-21 | $25.97 | $35.29 | 1,678,121 | — | — |
| 2001-03-20 | $25.77 | $35.02 | 1,506,541 | — | — |
| 2001-03-19 | $26.47 | $35.97 | 1,642,527 | — | — |
| 2001-03-16 | $24.89 | $33.82 | 2,149,705 | — | — |
| 2001-03-15 | $26.00 | $35.33 | 989,063 | — | — |
| 2001-03-14 | $26.17 | $35.56 | 835,475 | — | — |
| 2001-03-13 | $26.83 | $36.46 | 1,183,981 | — | — |
| 2001-03-12 | $27.24 | $37.01 | 1,676,426 | — | — |
| 2001-03-09 | $27.61 | $37.52 | 1,122,572 | — | — |
| 2001-03-08 | $27.34 | $37.16 | 1,120,877 | — | — |
| 2001-03-07 | $26.88 | $36.52 | 1,751,134 | — | — |
| 2001-03-06 | $26.74 | $36.24 | 958,684 | — | — |
| 2001-03-05 | $27.21 | $36.87 | 942,387 | — | — |
| 2001-03-02 | $27.50 | $37.26 | 918,136 | — | — |
| 2001-03-01 | $27.66 | $37.48 | 859,856 | — | — |
| 2001-02-28 | $27.60 | $37.40 | 879,283 | — | — |
| 2001-02-27 | $27.53 | $37.30 | 840,299 | — | — |
| 2001-02-26 | $28.04 | $38.00 | 1,643,179 | — | — |
| 2001-02-23 | $27.00 | $36.59 | 1,894,030 | — | — |
| 2001-02-22 | $27.91 | $37.82 | 790,755 | — | — |
| 2001-02-21 | $28.53 | $38.67 | 1,231,569 | — | — |
| 2001-02-20 | $28.46 | $38.56 | 1,134,436 | — | — |
| 2001-02-16 | $28.19 | $38.21 | 823,610 | — | — |
| 2001-02-15 | $28.00 | $37.94 | 1,039,520 | — | — |
| 2001-02-14 | $28.67 | $38.85 | 1,962,871 | — | — |
| 2001-02-13 | $29.91 | $40.54 | 2,832,897 | — | — |
| 2001-02-12 | $28.89 | $39.16 | 1,899,245 | — | — |
| 2001-02-09 | $28.40 | $38.49 | 1,369,512 | — | — |
| 2001-02-08 | $28.36 | $38.44 | 1,092,063 | — | — |
| 2001-02-07 | $27.66 | $37.48 | 1,347,868 | — | — |
| 2001-02-06 | $28.07 | $38.04 | 2,953,759 | — | — |
| 2001-02-05 | $27.58 | $37.38 | 2,375,915 | — | — |
| 2001-02-02 | $27.80 | $37.68 | 3,337,076 | — | — |
| 2001-02-01 | $26.72 | $36.21 | 1,114,749 | — | — |
| 2001-01-31 | $26.37 | $35.74 | 801,967 | — | — |
| 2001-01-30 | $26.72 | $36.21 | 1,228,049 | — | — |
| 2001-01-29 | $26.89 | $36.44 | 1,215,011 | — | — |
| 2001-01-26 | $26.84 | $36.38 | 1,127,917 | — | — |
| 2001-01-25 | $27.04 | $36.64 | 1,959,611 | — | — |
| 2001-01-24 | $26.75 | $36.25 | 1,479,291 | — | — |
| 2001-01-23 | $26.22 | $35.54 | 821,003 | — | — |
| 2001-01-22 | $26.70 | $36.18 | 1,663,649 | — | — |
| 2001-01-19 | $24.83 | $33.65 | 1,249,040 | — | — |
| 2001-01-18 | $25.89 | $35.08 | 1,379,290 | — | — |
| 2001-01-17 | $24.93 | $33.78 | 663,895 | — | — |
| 2001-01-16 | $25.31 | $34.30 | 689,449 | — | — |
| 2001-01-12 | $24.93 | $33.78 | 524,779 | — | — |
| 2001-01-11 | $25.41 | $34.43 | 1,141,998 | — | — |
| 2001-01-10 | $24.50 | $33.20 | 688,928 | — | — |
| 2001-01-09 | $25.02 | $33.91 | 748,251 | — | — |
| 2001-01-08 | $24.21 | $32.81 | 738,342 | — | — |
| 2001-01-05 | $24.02 | $32.55 | 1,001,579 | — | — |
| 2001-01-04 | $24.45 | $33.13 | 1,240,305 | — | — |
| 2001-01-03 | $25.36 | $34.37 | 1,327,529 | — | — |
| 2001-01-02 | $26.22 | $35.54 | 1,498,197 | — | — |