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
- 1980-03-17 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 | $25.31 | $90.01 | 9,000 | — | — |
| 2001-12-28 | $25.38 | $90.26 | 8,400 | — | — |
| 2001-12-27 | $25.00 | $88.91 | 21,200 | — | — |
| 2001-12-26 | $25.09 | $89.23 | 12,500 | — | — |
| 2001-12-24 | $24.58 | $87.42 | 6,200 | — | — |
| 2001-12-21 | $24.46 | $86.99 | 11,800 | — | — |
| 2001-12-20 | $24.55 | $87.31 | 10,300 | — | — |
| 2001-12-19 | $24.89 | $88.52 | 10,000 | — | — |
| 2001-12-18 | $24.86 | $88.41 | 6,700 | — | — |
| 2001-12-17 | $24.58 | $87.42 | 8,700 | — | — |
| 2001-12-14 | $24.52 | $87.20 | 11,700 | — | — |
| 2001-12-13 | $24.54 | $87.27 | 9,500 | — | — |
| 2001-12-12 | $25.00 | $88.91 | 16,600 | — | — |
| 2001-12-11 | $24.94 | $88.70 | 13,900 | — | — |
| 2001-12-10 | $24.87 | $88.45 | 11,900 | — | — |
| 2001-12-07 | $24.64 | $87.63 | 7,100 | — | — |
| 2001-12-06 | $24.98 | $88.84 | 16,100 | — | — |
| 2001-12-05 | $24.81 | $88.23 | 9,100 | — | — |
| 2001-12-04 | $24.42 | $86.85 | 10,900 | — | — |
| 2001-12-03 | $24.20 | $86.06 | 11,700 | — | — |
| 2001-11-30 | $24.00 | $85.35 | 10,800 | — | — |
| 2001-11-29 | $23.90 | $85.00 | 33,800 | — | — |
| 2001-11-28 | $23.80 | $84.64 | 14,400 | — | — |
| 2001-11-27 | $24.12 | $85.78 | 10,700 | — | — |
| 2001-11-26 | $24.50 | $87.13 | 14,000 | — | — |
| 2001-11-23 | $24.24 | $86.21 | 10,800 | — | — |
| 2001-11-21 | $23.97 | $85.25 | 5,500 | — | — |
| 2001-11-20 | $24.00 | $85.35 | 7,800 | — | — |
| 2001-11-19 | $24.37 | $86.67 | 11,700 | — | — |
| 2001-11-16 | $23.75 | $84.46 | 12,400 | — | — |
| 2001-11-15 | $23.75 | $84.46 | 9,400 | — | — |
| 2001-11-14 | $23.87 | $84.89 | 25,800 | — | — |
| 2001-11-13 | $24.78 | $82.97 | 25,800 | — | — |
| 2001-11-12 | $24.20 | $81.03 | 10,600 | — | — |
| 2001-11-09 | $24.44 | $81.83 | 27,400 | — | — |
| 2001-11-08 | $24.56 | $82.23 | 35,500 | — | — |
| 2001-11-07 | $24.48 | $81.97 | 27,900 | — | — |
| 2001-11-06 | $24.19 | $81.00 | 34,100 | — | — |
| 2001-11-05 | $24.20 | $81.03 | 10,400 | — | — |
| 2001-11-02 | $24.00 | $80.36 | 5,100 | — | — |
| 2001-11-01 | $24.10 | $80.69 | 4,500 | — | — |
| 2001-10-31 | $23.95 | $80.19 | 4,500 | — | — |
| 2001-10-30 | $23.50 | $78.68 | 3,100 | — | — |
| 2001-10-29 | $23.91 | $80.06 | 14,100 | — | — |
| 2001-10-26 | $24.40 | $81.70 | 8,700 | — | — |
| 2001-10-25 | $24.40 | $81.70 | 6,200 | — | — |
| 2001-10-24 | $24.05 | $80.53 | 2,200 | — | — |
| 2001-10-23 | $24.50 | $82.03 | 1,400 | — | — |
| 2001-10-22 | $24.60 | $82.37 | 5,100 | — | — |
| 2001-10-19 | $24.00 | $80.36 | 12,700 | — | — |
| 2001-10-18 | $24.01 | $80.39 | 3,200 | — | — |
| 2001-10-17 | $24.01 | $80.39 | 14,200 | — | — |
| 2001-10-16 | $24.25 | $81.20 | 17,600 | — | — |
| 2001-10-15 | $24.08 | $80.63 | 16,300 | — | — |
| 2001-10-12 | $23.30 | $78.02 | 28,800 | — | — |
| 2001-10-11 | $23.99 | $80.33 | 4,800 | — | — |
| 2001-10-10 | $23.41 | $78.38 | 9,300 | — | — |
| 2001-10-09 | $23.17 | $77.58 | 2,000 | — | — |
| 2001-10-08 | $23.15 | $77.51 | 10,000 | — | — |
| 2001-10-05 | $23.17 | $77.58 | 7,000 | — | — |
| 2001-10-04 | $23.50 | $78.68 | 12,900 | — | — |
| 2001-10-03 | $22.99 | $76.98 | 12,700 | — | — |
| 2001-10-02 | $22.41 | $75.04 | 4,500 | — | — |
| 2001-10-01 | $22.52 | $75.40 | 13,600 | — | — |
| 2001-09-28 | $22.90 | $76.68 | 13,000 | — | — |
| 2001-09-27 | $22.30 | $74.67 | 3,200 | — | — |
| 2001-09-26 | $22.20 | $74.33 | 16,700 | — | — |
| 2001-09-25 | $22.69 | $75.97 | 30,200 | — | — |
| 2001-09-24 | $22.80 | $76.34 | 31,800 | — | — |
| 2001-09-21 | $22.00 | $73.66 | 24,100 | — | — |
| 2001-09-20 | $22.90 | $76.68 | 9,400 | — | — |
| 2001-09-19 | $23.40 | $78.35 | 14,500 | — | — |
| 2001-09-18 | $24.18 | $80.96 | 10,500 | — | — |
| 2001-09-17 | $23.50 | $78.68 | 42,500 | — | — |
| 2001-09-10 | $25.51 | $85.41 | 12,100 | — | — |
| 2001-09-07 | $26.25 | $87.89 | 6,400 | — | — |
| 2001-09-06 | $26.39 | $88.36 | 12,500 | — | — |
| 2001-09-05 | $26.58 | $89.00 | 13,800 | — | — |
| 2001-09-04 | $27.00 | $90.40 | 8,300 | — | — |
| 2001-08-31 | $26.98 | $90.34 | 10,800 | — | — |
| 2001-08-30 | $26.74 | $89.53 | 24,900 | — | — |
| 2001-08-29 | $27.35 | $91.58 | 6,500 | — | — |
| 2001-08-28 | $27.99 | $93.72 | 4,100 | — | — |
| 2001-08-27 | $28.00 | $93.75 | 5,900 | — | — |
| 2001-08-24 | $27.90 | $93.42 | 11,900 | — | — |
| 2001-08-23 | $27.80 | $93.08 | 5,100 | — | — |
| 2001-08-22 | $27.84 | $93.22 | 4,900 | — | — |
| 2001-08-21 | $27.66 | $92.61 | 7,100 | — | — |
| 2001-08-20 | $27.70 | $92.75 | 5,500 | — | — |
| 2001-08-17 | $28.00 | $93.75 | 7,000 | — | — |
| 2001-08-16 | $28.50 | $95.43 | 1,700 | — | — |
| 2001-08-15 | $28.21 | $94.46 | 8,500 | — | — |
| 2001-08-14 | $28.40 | $95.09 | 4,500 | — | — |
| 2001-08-13 | $28.30 | $94.76 | 15,300 | — | — |
| 2001-08-10 | $28.70 | $96.10 | 600 | — | — |
| 2001-08-09 | $28.32 | $94.82 | 2,900 | — | — |
| 2001-08-08 | $28.40 | $95.09 | 5,100 | — | — |
| 2001-08-07 | $28.75 | $96.26 | 5,100 | — | — |
| 2001-08-06 | $28.95 | $96.93 | 4,400 | — | — |
| 2001-08-03 | $29.05 | $97.27 | 3,600 | — | — |
| 2001-08-02 | $29.25 | $97.94 | 9,300 | — | — |
| 2001-08-01 | $29.00 | $97.10 | 5,100 | — | — |
| 2001-07-31 | $28.90 | $96.77 | 7,000 | — | — |
| 2001-07-30 | $28.75 | $96.26 | 6,700 | — | — |
| 2001-07-27 | $28.58 | $95.69 | 2,100 | — | — |
| 2001-07-26 | $28.58 | $95.69 | 6,400 | — | — |
| 2001-07-25 | $28.50 | $95.43 | 12,000 | — | — |
| 2001-07-24 | $28.44 | $95.23 | 2,800 | — | — |
| 2001-07-23 | $28.65 | $95.93 | 7,500 | — | — |
| 2001-07-20 | $28.74 | $96.23 | 3,300 | — | — |
| 2001-07-19 | $28.85 | $96.60 | 7,900 | — | — |
| 2001-07-18 | $28.65 | $95.93 | 8,600 | — | — |
| 2001-07-17 | $28.80 | $96.43 | 2,500 | — | — |
| 2001-07-16 | $28.95 | $96.93 | 8,900 | — | — |
| 2001-07-13 | $29.05 | $97.27 | 1,800 | — | — |
| 2001-07-12 | $29.05 | $97.27 | 11,700 | — | — |
| 2001-07-11 | $28.80 | $96.43 | 3,900 | — | — |
| 2001-07-10 | $28.70 | $96.10 | 9,800 | — | — |
| 2001-07-09 | $29.35 | $98.27 | 700 | — | — |
| 2001-07-06 | $29.25 | $97.94 | 1,900 | — | — |
| 2001-07-05 | $29.50 | $98.77 | 5,400 | — | — |
| 2001-07-03 | $29.85 | $99.95 | 100 | — | — |
| 2001-07-02 | $29.60 | $99.11 | 3,700 | — | — |
| 2001-06-29 | $29.55 | $98.94 | 3,400 | — | — |
| 2001-06-28 | $29.35 | $98.27 | 6,500 | — | — |
| 2001-06-27 | $29.00 | $97.10 | 4,000 | — | — |
| 2001-06-26 | $28.65 | $95.93 | 3,100 | — | — |
| 2001-06-25 | $29.00 | $97.10 | 11,400 | — | — |
| 2001-06-22 | $29.10 | $97.44 | 4,800 | — | — |
| 2001-06-21 | $29.20 | $97.77 | 9,900 | — | — |
| 2001-06-20 | $28.75 | $96.26 | 2,700 | — | — |
| 2001-06-19 | $29.18 | $97.70 | 7,400 | — | — |
| 2001-06-18 | $28.75 | $96.26 | 6,300 | — | — |
| 2001-06-15 | $29.70 | $99.44 | 5,100 | — | — |
| 2001-06-14 | $30.11 | $100.82 | 4,500 | — | — |
| 2001-06-13 | $30.25 | $101.29 | 3,000 | — | — |
| 2001-06-12 | $30.20 | $101.12 | 7,000 | — | — |
| 2001-06-11 | $30.25 | $101.29 | 12,500 | — | — |
| 2001-06-08 | $30.70 | $102.79 | 8,500 | — | — |
| 2001-06-07 | $30.70 | $102.79 | 2,800 | — | — |
| 2001-06-06 | $30.50 | $102.12 | 4,100 | — | — |
| 2001-06-05 | $30.55 | $102.29 | 6,700 | — | — |
| 2001-06-04 | $30.55 | $102.29 | 7,800 | — | — |
| 2001-06-01 | $30.35 | $101.62 | 4,800 | — | — |
| 2001-05-31 | $30.39 | $101.75 | 4,600 | — | — |
| 2001-05-30 | $30.30 | $101.45 | 9,400 | — | — |
| 2001-05-29 | $30.65 | $101.45 | 4,000 | — | — |
| 2001-05-25 | $30.65 | $101.45 | 18,200 | — | — |
| 2001-05-24 | $30.80 | $101.95 | 15,900 | — | — |
| 2001-05-23 | $30.35 | $100.46 | 13,500 | — | — |
| 2001-05-22 | $30.60 | $101.29 | 5,900 | — | — |
| 2001-05-21 | $30.25 | $100.13 | 19,400 | — | — |
| 2001-05-18 | $29.80 | $98.64 | 8,300 | — | — |
| 2001-05-17 | $29.85 | $98.80 | 8,700 | — | — |
| 2001-05-16 | $29.30 | $96.98 | 8,600 | — | — |
| 2001-05-15 | $28.90 | $95.66 | 6,500 | — | — |
| 2001-05-14 | $29.00 | $95.99 | 4,300 | — | — |
| 2001-05-11 | $29.25 | $96.82 | 3,700 | — | — |
| 2001-05-10 | $29.20 | $96.65 | 7,200 | — | — |
| 2001-05-09 | $29.00 | $95.99 | 8,300 | — | — |
| 2001-05-08 | $29.35 | $97.15 | 2,900 | — | — |
| 2001-05-07 | $29.35 | $97.15 | 3,700 | — | — |
| 2001-05-04 | $29.00 | $95.99 | 14,600 | — | — |
| 2001-05-03 | $29.25 | $96.82 | 7,400 | — | — |
| 2001-05-02 | $29.25 | $96.82 | 8,200 | — | — |
| 2001-05-01 | $29.21 | $96.69 | 4,600 | — | — |
| 2001-04-30 | $28.85 | $95.49 | 10,900 | — | — |
| 2001-04-27 | $28.65 | $94.83 | 8,200 | — | — |
| 2001-04-26 | $28.13 | $93.11 | 10,100 | — | — |
| 2001-04-25 | $27.65 | $91.52 | 23,000 | — | — |
| 2001-04-24 | $27.68 | $91.62 | 8,500 | — | — |
| 2001-04-23 | $27.52 | $91.09 | 8,500 | — | — |
| 2001-04-20 | $27.54 | $91.16 | 3,300 | — | — |
| 2001-04-19 | $28.10 | $93.01 | 13,100 | — | — |
| 2001-04-18 | $27.60 | $91.36 | 11,400 | — | — |
| 2001-04-17 | $26.42 | $87.45 | 7,700 | — | — |
| 2001-04-16 | $26.51 | $87.75 | 9,900 | — | — |
| 2001-04-12 | $26.75 | $88.54 | 10,300 | — | — |
| 2001-04-11 | $26.50 | $87.72 | 13,600 | — | — |
| 2001-04-10 | $26.20 | $86.72 | 8,800 | — | — |
| 2001-04-09 | $25.50 | $84.41 | 8,700 | — | — |
| 2001-04-06 | $25.37 | $83.98 | 11,500 | — | — |
| 2001-04-05 | $25.50 | $84.41 | 7,300 | — | — |
| 2001-04-04 | $24.70 | $81.76 | 12,300 | — | — |
| 2001-04-03 | $25.20 | $83.41 | 10,200 | — | — |
| 2001-04-02 | $26.10 | $86.39 | 4,400 | — | — |
| 2001-03-30 | $26.64 | $88.18 | 16,300 | — | — |
| 2001-03-29 | $26.65 | $88.21 | 3,500 | — | — |
| 2001-03-28 | $26.65 | $88.21 | 13,600 | — | — |
| 2001-03-27 | $27.24 | $90.17 | 11,300 | — | — |
| 2001-03-26 | $26.91 | $89.07 | 29,100 | — | — |
| 2001-03-23 | $27.25 | $90.20 | 8,200 | — | — |
| 2001-03-22 | $26.85 | $88.87 | 29,700 | — | — |
| 2001-03-21 | $27.25 | $90.20 | 5,600 | — | — |
| 2001-03-20 | $26.95 | $89.21 | 13,100 | — | — |
| 2001-03-19 | $27.55 | $91.19 | 26,700 | — | — |
| 2001-03-16 | $28.10 | $93.01 | 6,500 | — | — |
| 2001-03-15 | $28.15 | $93.18 | 14,500 | — | — |
| 2001-03-14 | $27.70 | $91.69 | 15,700 | — | — |
| 2001-03-13 | $27.75 | $91.85 | 28,700 | — | — |
| 2001-03-12 | $28.00 | $92.68 | 12,100 | — | — |
| 2001-03-09 | $29.50 | $97.65 | 5,900 | — | — |
| 2001-03-08 | $30.20 | $99.96 | 8,800 | — | — |
| 2001-03-07 | $30.35 | $100.46 | 2,900 | — | — |
| 2001-03-06 | $30.12 | $99.70 | 9,100 | — | — |
| 2001-03-05 | $30.20 | $99.96 | 5,600 | — | — |
| 2001-03-02 | $30.21 | $100.00 | 11,700 | — | — |
| 2001-03-01 | $30.22 | $100.03 | 6,400 | — | — |
| 2001-02-28 | $30.38 | $100.56 | 5,700 | — | — |
| 2001-02-27 | $30.45 | $100.79 | 2,900 | — | — |
| 2001-02-26 | $30.50 | $100.96 | 7,000 | — | — |
| 2001-02-23 | $30.61 | $101.32 | 6,300 | — | — |
| 2001-02-22 | $30.90 | $102.28 | 11,200 | — | — |
| 2001-02-21 | $30.90 | $102.28 | 25,000 | — | — |
| 2001-02-20 | $31.50 | $104.27 | 7,900 | — | — |
| 2001-02-16 | $30.90 | $102.28 | 16,100 | — | — |
| 2001-02-15 | $31.39 | $103.90 | 10,800 | — | — |
| 2001-02-14 | $30.89 | $102.25 | 21,300 | — | — |
| 2001-02-13 | $31.00 | $102.61 | 12,600 | — | — |
| 2001-02-12 | $31.00 | $102.61 | 7,200 | — | — |
| 2001-02-09 | $30.80 | $101.95 | 4,000 | — | — |
| 2001-02-08 | $31.40 | $103.94 | 12,800 | — | — |
| 2001-02-07 | $31.40 | $103.94 | 1,600 | — | — |
| 2001-02-06 | $31.60 | $104.60 | 2,900 | — | — |
| 2001-02-05 | $31.60 | $104.60 | 13,500 | — | — |
| 2001-02-02 | $31.75 | $105.09 | 9,200 | — | — |
| 2001-02-01 | $31.70 | $104.93 | 6,400 | — | — |
| 2001-01-31 | $31.75 | $105.09 | 9,800 | — | — |
| 2001-01-30 | $31.70 | $104.93 | 9,400 | — | — |
| 2001-01-29 | $31.45 | $104.10 | 9,800 | — | — |
| 2001-01-26 | $30.63 | $101.37 | 7,400 | — | — |
| 2001-01-25 | $30.50 | $100.96 | 6,000 | — | — |
| 2001-01-24 | $30.63 | $101.37 | 25,000 | — | — |
| 2001-01-23 | $30.63 | $101.37 | 21,800 | — | — |
| 2001-01-22 | $30.75 | $101.78 | 12,200 | — | — |
| 2001-01-19 | $31.00 | $102.61 | 10,000 | — | — |
| 2001-01-18 | $30.63 | $101.37 | 8,500 | — | — |
| 2001-01-17 | $30.13 | $99.72 | 45,600 | — | — |
| 2001-01-16 | $29.69 | $98.27 | 8,700 | — | — |
| 2001-01-12 | $29.38 | $97.23 | 12,500 | — | — |
| 2001-01-11 | $29.56 | $97.85 | 22,700 | — | — |
| 2001-01-10 | $29.44 | $97.44 | 8,600 | — | — |
| 2001-01-09 | $29.00 | $95.99 | 7,600 | — | — |
| 2001-01-08 | $28.50 | $94.34 | 13,200 | — | — |
| 2001-01-05 | $28.25 | $93.51 | 11,400 | — | — |
| 2001-01-04 | $29.00 | $95.99 | 9,200 | — | — |
| 2001-01-03 | $29.00 | $95.99 | 9,300 | — | — |
| 2001-01-02 | $27.63 | $91.44 | 14,700 | — | — |