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
- 1980-02-27 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 | $31.65 | $31.65 | 27,600 | — | — |
| 2001-12-28 | $31.63 | $31.63 | 85,000 | — | — |
| 2001-12-27 | $32.50 | $32.50 | 52,000 | — | — |
| 2001-12-26 | $32.13 | $32.13 | 22,600 | — | — |
| 2001-12-24 | $32.25 | $32.25 | 20,000 | — | — |
| 2001-12-21 | $32.25 | $32.25 | 75,400 | — | — |
| 2001-12-20 | $31.00 | $31.00 | 49,000 | — | — |
| 2001-12-19 | $32.53 | $32.53 | 18,000 | — | — |
| 2001-12-18 | $32.38 | $32.38 | 70,200 | — | — |
| 2001-12-17 | $32.25 | $32.25 | 16,400 | — | — |
| 2001-12-14 | $31.13 | $31.13 | 26,000 | — | — |
| 2001-12-13 | $31.25 | $31.25 | 4,200 | — | — |
| 2001-12-12 | $31.05 | $31.05 | 25,400 | — | — |
| 2001-12-11 | $32.22 | $32.22 | 28,400 | — | — |
| 2001-12-10 | $32.25 | $32.25 | 24,400 | — | — |
| 2001-12-07 | $31.75 | $31.75 | 17,000 | — | — |
| 2001-12-06 | $32.13 | $32.13 | 23,800 | — | — |
| 2001-12-05 | $31.50 | $31.50 | 55,600 | — | — |
| 2001-12-04 | $31.38 | $31.38 | 34,800 | — | — |
| 2001-12-03 | $30.80 | $30.80 | 45,400 | — | — |
| 2001-11-30 | $31.55 | $31.55 | 35,000 | — | — |
| 2001-11-29 | $31.38 | $31.38 | 22,400 | — | — |
| 2001-11-28 | $30.50 | $30.50 | 46,800 | — | — |
| 2001-11-27 | $30.50 | $30.50 | 26,000 | — | — |
| 2001-11-26 | $31.23 | $31.23 | 26,000 | — | — |
| 2001-11-23 | $31.25 | $31.25 | 14,000 | — | — |
| 2001-11-21 | $30.98 | $30.98 | 13,400 | — | — |
| 2001-11-20 | $30.55 | $30.55 | 46,000 | — | — |
| 2001-11-19 | $30.75 | $30.75 | 59,800 | — | — |
| 2001-11-16 | $30.23 | $30.23 | 34,600 | — | — |
| 2001-11-15 | $29.86 | $29.86 | 28,600 | — | — |
| 2001-11-14 | $29.80 | $29.80 | 26,200 | — | — |
| 2001-11-13 | $30.23 | $30.23 | 24,400 | — | — |
| 2001-11-12 | $30.00 | $30.00 | 11,200 | — | — |
| 2001-11-09 | $30.50 | $30.50 | 19,000 | — | — |
| 2001-11-08 | $30.50 | $30.50 | 53,000 | — | — |
| 2001-11-07 | $30.50 | $30.50 | 108,600 | — | — |
| 2001-11-06 | $31.63 | $31.63 | 63,000 | — | — |
| 2001-11-05 | $31.83 | $31.83 | 31,600 | — | — |
| 2001-11-02 | $31.30 | $31.30 | 29,000 | — | — |
| 2001-11-01 | $31.20 | $31.20 | 39,600 | — | — |
| 2001-10-31 | $31.00 | $31.00 | 30,000 | — | — |
| 2001-10-30 | $31.00 | $31.00 | 40,800 | — | — |
| 2001-10-29 | $31.25 | $31.25 | 81,200 | — | — |
| 2001-10-26 | $30.75 | $30.75 | 38,200 | — | — |
| 2001-10-25 | $30.06 | $30.06 | 31,400 | — | — |
| 2001-10-24 | $29.00 | $29.00 | 12,800 | — | — |
| 2001-10-23 | $28.85 | $28.85 | 58,800 | — | — |
| 2001-10-22 | $28.95 | $28.95 | 85,600 | — | — |
| 2001-10-19 | $28.75 | $28.75 | 85,200 | — | — |
| 2001-10-18 | $28.65 | $28.65 | 66,200 | — | — |
| 2001-10-17 | $29.38 | $29.38 | 71,200 | — | — |
| 2001-10-16 | $29.35 | $29.35 | 42,000 | — | — |
| 2001-10-15 | $29.88 | $29.88 | 130,400 | — | — |
| 2001-10-12 | $28.63 | $28.63 | 45,800 | — | — |
| 2001-10-11 | $28.67 | $28.67 | 38,200 | — | — |
| 2001-10-10 | $28.63 | $28.63 | 84,400 | — | — |
| 2001-10-09 | $28.53 | $28.53 | 54,400 | — | — |
| 2001-10-08 | $26.75 | $26.75 | 20,400 | — | — |
| 2001-10-05 | $27.38 | $27.38 | 40,800 | — | — |
| 2001-10-04 | $26.67 | $26.67 | 42,600 | — | — |
| 2001-10-03 | $25.80 | $25.80 | 54,000 | — | — |
| 2001-10-02 | $24.33 | $24.33 | 40,600 | — | — |
| 2001-10-01 | $23.25 | $23.25 | 34,200 | — | — |
| 2001-09-28 | $23.50 | $23.50 | 30,000 | — | — |
| 2001-09-27 | $22.33 | $22.33 | 33,200 | — | — |
| 2001-09-26 | $22.35 | $22.35 | 5,800 | — | — |
| 2001-09-25 | $22.57 | $22.57 | 53,800 | — | — |
| 2001-09-24 | $22.75 | $22.75 | 62,200 | — | — |
| 2001-09-21 | $21.75 | $21.75 | 93,400 | — | — |
| 2001-09-20 | $21.50 | $21.50 | 35,200 | — | — |
| 2001-09-19 | $22.40 | $22.40 | 21,200 | — | — |
| 2001-09-18 | $23.90 | $23.90 | 9,600 | — | — |
| 2001-09-17 | $24.40 | $24.40 | 34,400 | — | — |
| 2001-09-10 | $25.35 | $25.35 | 29,400 | — | — |
| 2001-09-07 | $25.70 | $25.70 | 49,600 | — | — |
| 2001-09-06 | $27.13 | $27.13 | 38,400 | — | — |
| 2001-09-05 | $28.20 | $28.20 | 39,600 | — | — |
| 2001-09-04 | $28.70 | $28.70 | 41,200 | — | — |
| 2001-08-31 | $27.88 | $27.87 | 52,400 | — | — |
| 2001-08-30 | $27.20 | $27.20 | 39,600 | — | — |
| 2001-08-29 | $26.80 | $26.80 | 18,600 | — | — |
| 2001-08-28 | $26.75 | $26.75 | 33,200 | — | — |
| 2001-08-27 | $26.70 | $26.70 | 45,800 | — | — |
| 2001-08-24 | $26.85 | $26.85 | 33,000 | — | — |
| 2001-08-23 | $26.25 | $26.25 | 24,600 | — | — |
| 2001-08-22 | $26.00 | $26.00 | 42,800 | — | — |
| 2001-08-21 | $26.42 | $26.42 | 58,800 | — | — |
| 2001-08-20 | $25.75 | $25.75 | 27,400 | — | — |
| 2001-08-17 | $25.76 | $25.76 | 23,600 | — | — |
| 2001-08-16 | $25.75 | $25.75 | 27,800 | — | — |
| 2001-08-15 | $26.00 | $26.00 | 16,800 | — | — |
| 2001-08-14 | $25.90 | $25.90 | 65,000 | — | — |
| 2001-08-13 | $26.30 | $26.30 | 62,800 | — | — |
| 2001-08-10 | $25.95 | $25.95 | 53,400 | — | — |
| 2001-08-09 | $24.90 | $24.90 | 6,000 | — | — |
| 2001-08-08 | $24.73 | $24.73 | 25,200 | — | — |
| 2001-08-07 | $24.11 | $24.11 | 41,000 | — | — |
| 2001-08-06 | $24.25 | $24.25 | 15,400 | — | — |
| 2001-08-03 | $24.25 | $24.25 | 40,000 | — | — |
| 2001-08-02 | $24.35 | $24.35 | 58,400 | — | — |
| 2001-08-01 | $24.59 | $24.59 | 28,200 | — | — |
| 2001-07-31 | $24.50 | $24.50 | 11,600 | — | — |
| 2001-07-30 | $24.36 | $24.36 | 13,600 | — | — |
| 2001-07-27 | $24.35 | $24.35 | 33,800 | — | — |
| 2001-07-26 | $24.65 | $24.65 | 76,000 | — | — |
| 2001-07-25 | $23.95 | $23.95 | 16,200 | — | — |
| 2001-07-24 | $23.65 | $23.65 | 12,600 | — | — |
| 2001-07-23 | $23.70 | $23.70 | 20,600 | — | — |
| 2001-07-20 | $24.05 | $24.05 | 8,200 | — | — |
| 2001-07-19 | $23.90 | $23.90 | 3,800 | — | — |
| 2001-07-18 | $23.75 | $23.75 | 10,400 | — | — |
| 2001-07-17 | $23.75 | $23.75 | 24,600 | — | — |
| 2001-07-16 | $23.55 | $23.55 | 4,800 | — | — |
| 2001-07-13 | $23.56 | $23.56 | 8,800 | — | — |
| 2001-07-12 | $23.55 | $23.55 | 9,400 | — | — |
| 2001-07-11 | $23.20 | $23.20 | 21,400 | — | — |
| 2001-07-10 | $23.75 | $23.75 | 19,400 | — | — |
| 2001-07-09 | $24.70 | $24.70 | 28,000 | — | — |
| 2001-07-06 | $24.75 | $24.75 | 34,400 | — | — |
| 2001-07-05 | $24.96 | $24.96 | 29,800 | — | — |
| 2001-07-03 | $24.00 | $24.00 | 6,600 | — | — |
| 2001-07-02 | $23.95 | $23.95 | 56,600 | — | — |
| 2001-06-29 | $24.90 | $24.90 | 61,000 | — | — |
| 2001-06-28 | $24.40 | $24.40 | 13,600 | — | — |
| 2001-06-27 | $24.11 | $24.11 | 14,800 | — | — |
| 2001-06-26 | $24.13 | $24.13 | 32,000 | — | — |
| 2001-06-25 | $23.35 | $23.35 | 26,400 | — | — |
| 2001-06-22 | $23.25 | $23.25 | 4,600 | — | — |
| 2001-06-21 | $23.50 | $23.50 | 9,600 | — | — |
| 2001-06-20 | $23.35 | $23.35 | 13,600 | — | — |
| 2001-06-19 | $22.85 | $22.85 | 23,600 | — | — |
| 2001-06-18 | $23.10 | $23.10 | 3,600 | — | — |
| 2001-06-15 | $23.20 | $23.20 | 15,200 | — | — |
| 2001-06-14 | $23.05 | $23.05 | 12,200 | — | — |
| 2001-06-13 | $23.35 | $23.35 | 6,200 | — | — |
| 2001-06-12 | $23.40 | $23.40 | 30,800 | — | — |
| 2001-06-11 | $24.70 | $24.70 | 20,400 | — | — |
| 2001-06-08 | $24.15 | $24.15 | 65,000 | — | — |
| 2001-06-07 | $24.40 | $24.40 | 41,200 | — | — |
| 2001-06-06 | $25.35 | $25.35 | 109,200 | — | — |
| 2001-06-05 | $24.20 | $24.20 | 21,600 | — | — |
| 2001-06-04 | $23.33 | $23.33 | 16,600 | — | — |
| 2001-06-01 | $22.80 | $22.80 | 20,600 | — | — |
| 2001-05-31 | $21.55 | $21.55 | 40,200 | — | — |
| 2001-05-30 | $21.15 | $21.15 | 13,800 | — | — |
| 2001-05-29 | $22.00 | $22.00 | 29,800 | — | — |
| 2001-05-25 | $22.75 | $22.75 | 18,200 | — | — |
| 2001-05-24 | $23.25 | $23.25 | 26,200 | — | — |
| 2001-05-23 | $23.30 | $23.30 | 11,600 | — | — |
| 2001-05-22 | $23.50 | $23.50 | 28,000 | — | — |
| 2001-05-21 | $23.55 | $23.55 | 37,200 | — | — |
| 2001-05-18 | $23.90 | $23.90 | 58,200 | — | — |
| 2001-05-17 | $24.00 | $24.00 | 23,400 | — | — |
| 2001-05-16 | $24.00 | $24.00 | 25,000 | — | — |
| 2001-05-15 | $23.85 | $23.85 | 43,400 | — | — |
| 2001-05-14 | $23.92 | $23.92 | 10,000 | — | — |
| 2001-05-11 | $23.77 | $23.77 | 26,800 | — | — |
| 2001-05-10 | $23.62 | $23.62 | 21,600 | — | — |
| 2001-05-09 | $23.88 | $23.88 | 421,400 | — | — |
| 2001-05-08 | $24.00 | $24.00 | 46,800 | — | — |
| 2001-05-07 | $25.05 | $25.05 | 93,600 | — | — |
| 2001-05-04 | $23.53 | $23.53 | 51,400 | — | — |
| 2001-05-03 | $23.50 | $23.50 | 84,400 | — | — |
| 2001-05-02 | $23.88 | $23.88 | 393,200 | — | — |
| 2001-05-01 | $22.55 | $22.55 | 135,200 | — | — |
| 2001-04-30 | $20.50 | $20.50 | 13,800 | — | — |
| 2001-04-27 | $20.50 | $20.50 | 20,800 | — | — |
| 2001-04-26 | $20.00 | $20.00 | 73,200 | — | — |
| 2001-04-25 | $20.05 | $20.05 | 74,200 | — | — |
| 2001-04-24 | $19.10 | $19.10 | 11,800 | — | — |
| 2001-04-23 | $18.53 | $18.53 | 12,800 | — | — |
| 2001-04-20 | $18.53 | $18.53 | 45,600 | — | — |
| 2001-04-19 | $18.45 | $18.45 | 20,600 | — | — |
| 2001-04-18 | $18.95 | $18.95 | 49,600 | — | — |
| 2001-04-17 | $18.45 | $18.45 | 25,400 | — | — |
| 2001-04-16 | $18.50 | $18.50 | 4,600 | — | — |
| 2001-04-12 | $18.55 | $18.55 | 400 | — | — |
| 2001-04-11 | $18.70 | $18.70 | 9,400 | — | — |
| 2001-04-10 | $19.43 | $19.43 | 11,400 | — | — |
| 2001-04-09 | $18.28 | $18.28 | 55,200 | — | — |
| 2001-04-06 | $17.38 | $17.38 | 3,800 | — | — |
| 2001-04-05 | $17.50 | $17.50 | 21,200 | — | — |
| 2001-04-04 | $17.10 | $17.10 | 11,000 | — | — |
| 2001-04-03 | $17.50 | $17.50 | 1,000 | — | — |
| 2001-04-02 | $17.50 | $17.50 | 6,400 | — | — |
| 2001-03-30 | $18.00 | $18.00 | 34,800 | — | — |
| 2001-03-29 | $17.65 | $17.65 | 5,400 | — | — |
| 2001-03-28 | $17.50 | $17.50 | 17,400 | — | — |
| 2001-03-27 | $17.50 | $17.50 | 15,400 | — | — |
| 2001-03-26 | $16.65 | $16.65 | 46,800 | — | — |
| 2001-03-23 | $16.45 | $16.45 | 59,200 | — | — |
| 2001-03-22 | $16.75 | $16.75 | 30,000 | — | — |
| 2001-03-21 | $17.55 | $17.55 | 17,000 | — | — |
| 2001-03-20 | $18.30 | $18.30 | 17,200 | — | — |
| 2001-03-19 | $17.50 | $17.50 | 12,000 | — | — |
| 2001-03-16 | $18.00 | $18.00 | 23,200 | — | — |
| 2001-03-15 | $18.75 | $18.75 | 9,800 | — | — |
| 2001-03-14 | $18.63 | $18.63 | 10,800 | — | — |
| 2001-03-13 | $18.65 | $18.65 | 17,800 | — | — |
| 2001-03-12 | $18.70 | $18.70 | 12,000 | — | — |
| 2001-03-09 | $18.98 | $18.98 | 4,000 | — | — |
| 2001-03-08 | $19.00 | $19.00 | 37,400 | — | — |
| 2001-03-07 | $18.90 | $18.90 | 13,800 | — | — |
| 2001-03-06 | $19.08 | $19.08 | 12,600 | — | — |
| 2001-03-05 | $19.63 | $19.63 | 20,800 | — | — |
| 2001-03-02 | $20.25 | $20.25 | 70,800 | — | — |
| 2001-03-01 | $18.30 | $18.30 | 27,400 | — | — |
| 2001-02-28 | $17.53 | $17.53 | 6,200 | — | — |
| 2001-02-27 | $17.50 | $17.50 | 6,400 | — | — |
| 2001-02-26 | $17.73 | $17.73 | 22,000 | — | — |
| 2001-02-23 | $17.75 | $17.75 | 26,800 | — | — |
| 2001-02-22 | $18.00 | $18.00 | 25,800 | — | — |
| 2001-02-21 | $18.25 | $18.25 | 16,200 | — | — |
| 2001-02-20 | $18.75 | $18.75 | 14,800 | — | — |
| 2001-02-16 | $19.50 | $19.50 | 23,800 | — | — |
| 2001-02-15 | $19.95 | $19.95 | 29,000 | — | — |
| 2001-02-14 | $20.23 | $20.23 | 35,600 | — | — |
| 2001-02-13 | $19.60 | $19.60 | 35,400 | — | — |
| 2001-02-12 | $18.50 | $18.50 | 32,200 | — | — |
| 2001-02-09 | $19.38 | $19.38 | 14,600 | — | — |
| 2001-02-08 | $19.13 | $19.13 | 58,400 | — | — |
| 2001-02-07 | $18.95 | $18.95 | 38,400 | — | — |
| 2001-02-06 | $19.75 | $19.75 | 68,000 | — | — |
| 2001-02-05 | $20.00 | $20.00 | 6,800 | — | — |
| 2001-02-02 | $20.05 | $20.05 | 26,800 | — | — |
| 2001-02-01 | $20.63 | $20.63 | 68,200 | — | — |
| 2001-01-31 | $20.85 | $20.85 | 133,800 | — | — |
| 2001-01-30 | $18.75 | $18.75 | 39,800 | — | — |
| 2001-01-29 | $17.91 | $17.91 | 39,800 | — | — |
| 2001-01-26 | $18.85 | $18.85 | 121,000 | — | — |
| 2001-01-25 | $19.85 | $19.85 | 98,400 | — | — |
| 2001-01-24 | $18.45 | $18.45 | 64,400 | — | — |
| 2001-01-23 | $17.50 | $17.50 | 65,200 | — | — |
| 2001-01-22 | $16.58 | $16.58 | 14,000 | — | — |
| 2001-01-19 | $16.63 | $16.63 | 31,600 | — | — |
| 2001-01-18 | $16.15 | $16.15 | 34,600 | — | — |
| 2001-01-17 | $16.25 | $16.25 | 31,400 | — | — |
| 2001-01-16 | $16.25 | $16.25 | 90,600 | — | — |
| 2001-01-12 | $15.08 | $15.08 | 34,400 | — | — |
| 2001-01-11 | $15.18 | $15.18 | 27,600 | — | — |
| 2001-01-10 | $15.38 | $15.38 | 51,000 | — | — |
| 2001-01-09 | $15.63 | $15.63 | 8,400 | — | — |
| 2001-01-08 | $15.37 | $15.37 | 8,800 | — | — |
| 2001-01-05 | $15.30 | $15.30 | 103,600 | — | — |
| 2001-01-04 | $15.38 | $15.38 | 29,200 | — | — |
| 2001-01-03 | $16.25 | $16.25 | 11,400 | — | — |
| 2001-01-02 | $16.05 | $16.05 | 51,800 | — | — |