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
- 1988-07-22 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 | $22.11 | $80.88 | 21,633 | — | — |
| 2001-12-28 | $22.08 | $80.77 | 21,100 | — | — |
| 2001-12-27 | $21.90 | $80.11 | 39,467 | — | — |
| 2001-12-26 | $21.87 | $80.00 | 40,200 | — | — |
| 2001-12-24 | $21.96 | $79.81 | 10,933 | — | — |
| 2001-12-21 | $21.90 | $79.60 | 48,200 | — | — |
| 2001-12-20 | $21.93 | $79.71 | 27,167 | — | — |
| 2001-12-19 | $21.90 | $79.60 | 34,900 | — | — |
| 2001-12-18 | $21.75 | $79.05 | 23,933 | — | — |
| 2001-12-17 | $21.87 | $79.49 | 41,967 | — | — |
| 2001-12-14 | $21.99 | $79.92 | 45,433 | — | — |
| 2001-12-13 | $22.05 | $80.14 | 31,500 | — | — |
| 2001-12-12 | $22.08 | $79.74 | 35,233 | — | — |
| 2001-12-11 | $21.96 | $79.31 | 28,100 | — | — |
| 2001-12-10 | $21.90 | $79.09 | 32,533 | — | — |
| 2001-12-07 | $21.93 | $79.20 | 26,700 | — | — |
| 2001-12-06 | $22.02 | $79.53 | 46,800 | — | — |
| 2001-12-05 | $21.96 | $79.31 | 32,633 | — | — |
| 2001-12-04 | $22.32 | $80.61 | 30,367 | — | — |
| 2001-12-03 | $22.41 | $80.93 | 42,300 | — | — |
| 2001-11-30 | $22.17 | $80.07 | 45,167 | — | — |
| 2001-11-29 | $21.96 | $79.31 | 27,233 | — | — |
| 2001-11-28 | $21.87 | $78.98 | 43,533 | — | — |
| 2001-11-27 | $22.05 | $79.63 | 49,067 | — | — |
| 2001-11-26 | $21.99 | $79.42 | 37,367 | — | — |
| 2001-11-23 | $21.84 | $78.88 | 13,267 | — | — |
| 2001-11-21 | $21.96 | $79.31 | 29,000 | — | — |
| 2001-11-20 | $21.90 | $79.09 | 48,367 | — | — |
| 2001-11-19 | $22.02 | $79.53 | 62,167 | — | — |
| 2001-11-16 | $21.78 | $78.66 | 71,533 | — | — |
| 2001-11-15 | $21.66 | $78.23 | 62,933 | — | — |
| 2001-11-14 | $21.60 | $78.01 | 87,467 | — | — |
| 2001-11-13 | $21.78 | $78.66 | 75,167 | — | — |
| 2001-11-12 | $22.14 | $79.45 | 45,500 | — | — |
| 2001-11-09 | $22.20 | $79.67 | 48,767 | — | — |
| 2001-11-08 | $22.14 | $79.45 | 28,700 | — | — |
| 2001-11-07 | $22.05 | $79.13 | 43,033 | — | — |
| 2001-11-06 | $22.17 | $79.56 | 67,933 | — | — |
| 2001-11-05 | $22.17 | $79.56 | 52,967 | — | — |
| 2001-11-02 | $22.20 | $79.67 | 58,433 | — | — |
| 2001-11-01 | $22.02 | $79.02 | 44,167 | — | — |
| 2001-10-31 | $21.78 | $78.16 | 76,033 | — | — |
| 2001-10-30 | $21.60 | $77.52 | 69,233 | — | — |
| 2001-10-29 | $21.63 | $77.62 | 103,500 | — | — |
| 2001-10-26 | $21.63 | $77.62 | 70,167 | — | — |
| 2001-10-25 | $21.54 | $77.30 | 78,733 | — | — |
| 2001-10-24 | $21.87 | $78.49 | 104,433 | — | — |
| 2001-10-23 | $21.87 | $78.49 | 152,400 | — | — |
| 2001-10-22 | $22.53 | $80.85 | 43,767 | — | — |
| 2001-10-19 | $22.53 | $80.85 | 37,967 | — | — |
| 2001-10-18 | $22.41 | $80.42 | 26,967 | — | — |
| 2001-10-17 | $22.29 | $79.99 | 39,667 | — | — |
| 2001-10-16 | $22.05 | $79.13 | 51,400 | — | — |
| 2001-10-15 | $21.99 | $78.92 | 35,800 | — | — |
| 2001-10-12 | $22.11 | $79.35 | 40,467 | — | — |
| 2001-10-11 | $22.32 | $80.10 | 33,267 | — | — |
| 2001-10-10 | $22.65 | $80.78 | 37,967 | — | — |
| 2001-10-09 | $22.74 | $81.10 | 41,367 | — | — |
| 2001-10-08 | $23.16 | $82.60 | 62,767 | — | — |
| 2001-10-05 | $22.80 | $81.32 | 52,667 | — | — |
| 2001-10-04 | $22.80 | $81.32 | 37,700 | — | — |
| 2001-10-03 | $22.68 | $80.89 | 34,600 | — | — |
| 2001-10-02 | $22.62 | $80.68 | 62,033 | — | — |
| 2001-10-01 | $22.65 | $80.78 | 51,867 | — | — |
| 2001-09-28 | $22.44 | $80.03 | 54,833 | — | — |
| 2001-09-27 | $22.17 | $79.07 | 22,067 | — | — |
| 2001-09-26 | $22.05 | $78.64 | 31,700 | — | — |
| 2001-09-25 | $21.84 | $77.89 | 38,867 | — | — |
| 2001-09-24 | $21.63 | $77.14 | 47,300 | — | — |
| 2001-09-21 | $21.48 | $76.61 | 83,067 | — | — |
| 2001-09-20 | $21.30 | $75.97 | 90,100 | — | — |
| 2001-09-19 | $21.00 | $74.90 | 109,767 | — | — |
| 2001-09-18 | $21.60 | $77.04 | 41,133 | — | — |
| 2001-09-17 | $22.35 | $79.71 | 76,267 | — | — |
| 2001-09-10 | $22.44 | $79.53 | 36,167 | — | — |
| 2001-09-07 | $22.44 | $79.53 | 29,067 | — | — |
| 2001-09-06 | $22.59 | $80.07 | 33,967 | — | — |
| 2001-09-05 | $22.53 | $79.85 | 29,267 | — | — |
| 2001-09-04 | $22.35 | $79.22 | 40,767 | — | — |
| 2001-08-31 | $22.38 | $79.32 | 17,300 | — | — |
| 2001-08-30 | $22.38 | $79.32 | 24,700 | — | — |
| 2001-08-29 | $22.47 | $79.64 | 48,833 | — | — |
| 2001-08-28 | $22.38 | $79.32 | 46,333 | — | — |
| 2001-08-27 | $22.17 | $78.58 | 46,533 | — | — |
| 2001-08-24 | $22.53 | $79.85 | 28,300 | — | — |
| 2001-08-23 | $22.65 | $80.28 | 42,533 | — | — |
| 2001-08-22 | $22.62 | $80.17 | 52,333 | — | — |
| 2001-08-21 | $22.47 | $79.64 | 43,933 | — | — |
| 2001-08-20 | $22.20 | $78.68 | 36,500 | — | — |
| 2001-08-17 | $22.11 | $78.37 | 44,933 | — | — |
| 2001-08-16 | $22.20 | $78.68 | 45,433 | — | — |
| 2001-08-15 | $22.08 | $78.26 | 49,967 | — | — |
| 2001-08-14 | $22.14 | $78.47 | 55,033 | — | — |
| 2001-08-13 | $22.29 | $79.00 | 44,667 | — | — |
| 2001-08-10 | $22.50 | $79.25 | 52,367 | — | — |
| 2001-08-09 | $22.26 | $78.41 | 26,967 | — | — |
| 2001-08-08 | $22.17 | $78.09 | 40,400 | — | — |
| 2001-08-07 | $22.02 | $77.56 | 27,933 | — | — |
| 2001-08-06 | $21.96 | $77.35 | 53,667 | — | — |
| 2001-08-03 | $22.08 | $77.77 | 25,133 | — | — |
| 2001-08-02 | $22.29 | $78.51 | 32,533 | — | — |
| 2001-08-01 | $22.20 | $78.19 | 55,433 | — | — |
| 2001-07-31 | $22.17 | $78.09 | 55,000 | — | — |
| 2001-07-30 | $21.87 | $77.03 | 30,233 | — | — |
| 2001-07-27 | $21.75 | $76.61 | 31,567 | — | — |
| 2001-07-26 | $21.78 | $76.72 | 43,467 | — | — |
| 2001-07-25 | $21.87 | $77.03 | 40,800 | — | — |
| 2001-07-24 | $21.93 | $77.24 | 44,067 | — | — |
| 2001-07-23 | $22.02 | $77.56 | 41,433 | — | — |
| 2001-07-20 | $21.96 | $77.35 | 37,267 | — | — |
| 2001-07-19 | $22.23 | $78.30 | 50,433 | — | — |
| 2001-07-18 | $22.02 | $77.56 | 26,333 | — | — |
| 2001-07-17 | $21.87 | $77.03 | 36,833 | — | — |
| 2001-07-16 | $21.96 | $77.35 | 43,600 | — | — |
| 2001-07-13 | $21.69 | $76.40 | 32,700 | — | — |
| 2001-07-12 | $21.57 | $75.98 | 50,867 | — | — |
| 2001-07-11 | $22.02 | $77.07 | 38,933 | — | — |
| 2001-07-10 | $21.93 | $76.75 | 43,000 | — | — |
| 2001-07-09 | $21.96 | $76.86 | 37,733 | — | — |
| 2001-07-06 | $21.81 | $76.33 | 39,733 | — | — |
| 2001-07-05 | $21.66 | $75.81 | 38,367 | — | — |
| 2001-07-03 | $21.51 | $75.28 | 17,600 | — | — |
| 2001-07-02 | $21.51 | $75.28 | 50,433 | — | — |
| 2001-06-29 | $21.51 | $75.28 | 33,100 | — | — |
| 2001-06-28 | $21.39 | $74.86 | 32,733 | — | — |
| 2001-06-27 | $21.42 | $74.97 | 26,633 | — | — |
| 2001-06-26 | $21.27 | $74.44 | 34,200 | — | — |
| 2001-06-25 | $21.33 | $74.65 | 26,367 | — | — |
| 2001-06-22 | $21.48 | $75.18 | 21,133 | — | — |
| 2001-06-21 | $21.51 | $75.28 | 26,300 | — | — |
| 2001-06-20 | $21.51 | $75.28 | 21,567 | — | — |
| 2001-06-19 | $21.51 | $75.28 | 27,100 | — | — |
| 2001-06-18 | $21.42 | $74.97 | 37,367 | — | — |
| 2001-06-15 | $21.51 | $75.28 | 30,633 | — | — |
| 2001-06-14 | $21.45 | $75.07 | 35,067 | — | — |
| 2001-06-13 | $21.36 | $74.76 | 26,767 | — | — |
| 2001-06-12 | $21.48 | $74.69 | 38,300 | — | — |
| 2001-06-11 | $21.36 | $74.27 | 26,400 | — | — |
| 2001-06-08 | $21.33 | $74.17 | 33,767 | — | — |
| 2001-06-07 | $21.27 | $73.96 | 48,500 | — | — |
| 2001-06-06 | $21.36 | $74.27 | 26,300 | — | — |
| 2001-06-05 | $21.39 | $74.38 | 50,833 | — | — |
| 2001-06-04 | $21.48 | $74.69 | 28,800 | — | — |
| 2001-06-01 | $21.45 | $74.58 | 29,867 | — | — |
| 2001-05-31 | $21.39 | $74.38 | 40,567 | — | — |
| 2001-05-30 | $21.42 | $74.48 | 32,233 | — | — |
| 2001-05-29 | $21.30 | $74.06 | 38,200 | — | — |
| 2001-05-25 | $21.54 | $74.90 | 27,400 | — | — |
| 2001-05-24 | $21.57 | $75.00 | 42,533 | — | — |
| 2001-05-23 | $21.45 | $74.58 | 43,133 | — | — |
| 2001-05-22 | $21.39 | $74.38 | 30,600 | — | — |
| 2001-05-21 | $21.45 | $74.58 | 37,733 | — | — |
| 2001-05-18 | $21.36 | $74.27 | 38,567 | — | — |
| 2001-05-17 | $21.30 | $74.06 | 39,333 | — | — |
| 2001-05-16 | $21.06 | $73.23 | 38,000 | — | — |
| 2001-05-15 | $21.15 | $73.54 | 23,500 | — | — |
| 2001-05-14 | $21.12 | $73.44 | 34,867 | — | — |
| 2001-05-11 | $21.21 | $73.75 | 18,833 | — | — |
| 2001-05-10 | $21.48 | $74.20 | 26,500 | — | — |
| 2001-05-09 | $21.57 | $74.51 | 38,200 | — | — |
| 2001-05-08 | $21.63 | $74.72 | 34,933 | — | — |
| 2001-05-07 | $21.63 | $74.72 | 30,533 | — | — |
| 2001-05-04 | $21.51 | $74.31 | 28,267 | — | — |
| 2001-05-03 | $21.45 | $74.10 | 24,233 | — | — |
| 2001-05-02 | $21.09 | $72.85 | 35,900 | — | — |
| 2001-05-01 | $20.97 | $72.44 | 52,900 | — | — |
| 2001-04-30 | $21.00 | $72.54 | 31,167 | — | — |
| 2001-04-27 | $21.00 | $72.54 | 45,633 | — | — |
| 2001-04-26 | $21.51 | $74.31 | 36,567 | — | — |
| 2001-04-25 | $21.42 | $73.99 | 45,700 | — | — |
| 2001-04-24 | $21.30 | $73.58 | 45,300 | — | — |
| 2001-04-23 | $20.85 | $72.03 | 46,867 | — | — |
| 2001-04-20 | $20.73 | $71.61 | 81,167 | — | — |
| 2001-04-19 | $20.85 | $72.03 | 26,733 | — | — |
| 2001-04-18 | $21.00 | $72.54 | 47,067 | — | — |
| 2001-04-17 | $21.27 | $73.48 | 64,900 | — | — |
| 2001-04-16 | $21.24 | $73.37 | 34,100 | — | — |
| 2001-04-12 | $21.36 | $73.79 | 49,033 | — | — |
| 2001-04-11 | $21.48 | $74.20 | 42,867 | — | — |
| 2001-04-10 | $21.51 | $73.82 | 52,033 | — | — |
| 2001-04-09 | $21.30 | $73.10 | 43,467 | — | — |
| 2001-04-06 | $21.69 | $74.44 | 47,133 | — | — |
| 2001-04-05 | $21.87 | $75.06 | 136,733 | — | — |
| 2001-04-04 | $21.27 | $73.00 | 44,833 | — | — |
| 2001-04-03 | $21.09 | $72.38 | 38,033 | — | — |
| 2001-04-02 | $21.15 | $72.59 | 39,633 | — | — |
| 2001-03-30 | $21.36 | $73.31 | 33,867 | — | — |
| 2001-03-29 | $21.15 | $72.59 | 44,667 | — | — |
| 2001-03-28 | $21.12 | $72.48 | 30,033 | — | — |
| 2001-03-27 | $21.06 | $72.28 | 51,667 | — | — |
| 2001-03-26 | $21.03 | $72.18 | 33,767 | — | — |
| 2001-03-23 | $20.97 | $71.97 | 42,033 | — | — |
| 2001-03-22 | $21.24 | $72.90 | 43,600 | — | — |
| 2001-03-21 | $21.15 | $72.59 | 51,367 | — | — |
| 2001-03-20 | $21.33 | $73.20 | 68,633 | — | — |
| 2001-03-19 | $21.45 | $73.62 | 67,800 | — | — |
| 2001-03-16 | $21.39 | $73.41 | 70,300 | — | — |
| 2001-03-15 | $21.15 | $72.59 | 39,067 | — | — |
| 2001-03-14 | $21.00 | $72.07 | 55,367 | — | — |
| 2001-03-13 | $21.00 | $72.07 | 50,000 | — | — |
| 2001-03-12 | $20.91 | $71.27 | 68,833 | — | — |
| 2001-03-09 | $20.82 | $70.97 | 68,733 | — | — |
| 2001-03-08 | $20.88 | $71.17 | 51,933 | — | — |
| 2001-03-07 | $20.79 | $70.86 | 67,000 | — | — |
| 2001-03-06 | $20.88 | $71.17 | 66,767 | — | — |
| 2001-03-05 | $20.85 | $71.07 | 47,567 | — | — |
| 2001-03-02 | $20.82 | $70.97 | 54,733 | — | — |
| 2001-03-01 | $20.70 | $70.56 | 53,400 | — | — |
| 2001-02-28 | $20.70 | $70.56 | 45,233 | — | — |
| 2001-02-27 | $20.70 | $70.56 | 38,733 | — | — |
| 2001-02-26 | $20.91 | $71.27 | 32,533 | — | — |
| 2001-02-23 | $20.52 | $69.94 | 45,033 | — | — |
| 2001-02-22 | $20.61 | $70.25 | 43,367 | — | — |
| 2001-02-21 | $20.61 | $70.25 | 56,833 | — | — |
| 2001-02-20 | $20.67 | $70.46 | 40,233 | — | — |
| 2001-02-16 | $20.67 | $70.46 | 33,500 | — | — |
| 2001-02-15 | $20.64 | $70.35 | 25,733 | — | — |
| 2001-02-14 | $20.64 | $70.35 | 38,167 | — | — |
| 2001-02-13 | $20.67 | $70.46 | 69,300 | — | — |
| 2001-02-12 | $20.58 | $69.67 | 48,667 | — | — |
| 2001-02-09 | $20.55 | $69.57 | 43,433 | — | — |
| 2001-02-08 | $20.58 | $69.67 | 35,900 | — | — |
| 2001-02-07 | $20.61 | $69.77 | 67,000 | — | — |
| 2001-02-06 | $20.61 | $69.77 | 29,467 | — | — |
| 2001-02-05 | $20.43 | $69.16 | 44,900 | — | — |
| 2001-02-02 | $20.25 | $68.55 | 53,533 | — | — |
| 2001-02-01 | $20.55 | $69.57 | 42,567 | — | — |
| 2001-01-31 | $20.58 | $69.67 | 38,367 | — | — |
| 2001-01-30 | $20.58 | $69.67 | 89,567 | — | — |
| 2001-01-29 | $20.37 | $68.96 | 54,900 | — | — |
| 2001-01-26 | $20.44 | $69.19 | 76,233 | — | — |
| 2001-01-25 | $20.44 | $69.19 | 62,467 | — | — |
| 2001-01-24 | $20.44 | $69.19 | 64,967 | — | — |
| 2001-01-23 | $20.25 | $68.55 | 55,333 | — | — |
| 2001-01-22 | $20.25 | $68.55 | 56,667 | — | — |
| 2001-01-19 | $20.06 | $67.92 | 72,767 | — | — |
| 2001-01-18 | $20.44 | $69.19 | 51,867 | — | — |
| 2001-01-17 | $20.25 | $68.55 | 30,967 | — | — |
| 2001-01-16 | $20.25 | $68.55 | 60,500 | — | — |
| 2001-01-12 | $20.25 | $68.55 | 39,867 | — | — |
| 2001-01-11 | $20.25 | $68.55 | 74,067 | — | — |
| 2001-01-10 | $20.25 | $68.55 | 50,500 | — | — |
| 2001-01-09 | $20.25 | $68.55 | 92,433 | — | — |
| 2001-01-08 | $20.44 | $69.19 | 52,200 | — | — |
| 2001-01-05 | $20.25 | $68.55 | 60,300 | — | — |
| 2001-01-04 | $19.88 | $67.28 | 64,833 | — | — |
| 2001-01-03 | $20.06 | $67.92 | 56,367 | — | — |
| 2001-01-02 | $20.06 | $67.92 | 46,633 | — | — |