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
- 1987-07-22 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 | $28.01 | $30.68 | 828,900 | — | — |
| 2001-12-28 | $28.89 | $31.65 | 1,582,650 | — | — |
| 2001-12-27 | $28.49 | $31.21 | 371,250 | — | — |
| 2001-12-26 | $27.87 | $30.53 | 204,750 | — | — |
| 2001-12-24 | $28.06 | $30.74 | 127,575 | — | — |
| 2001-12-21 | $28.15 | $30.84 | 489,600 | — | — |
| 2001-12-20 | $27.96 | $30.63 | 304,875 | — | — |
| 2001-12-19 | $28.35 | $31.05 | 213,525 | — | — |
| 2001-12-18 | $28.36 | $31.06 | 513,000 | — | — |
| 2001-12-17 | $28.22 | $30.92 | 448,650 | — | — |
| 2001-12-14 | $27.64 | $30.29 | 745,200 | — | — |
| 2001-12-13 | $27.18 | $29.78 | 467,325 | — | — |
| 2001-12-12 | $28.04 | $30.72 | 253,350 | — | — |
| 2001-12-11 | $28.22 | $30.92 | 275,850 | — | — |
| 2001-12-10 | $28.13 | $30.82 | 362,700 | — | — |
| 2001-12-07 | $28.51 | $31.23 | 703,575 | — | — |
| 2001-12-06 | $27.76 | $30.41 | 302,850 | — | — |
| 2001-12-05 | $27.92 | $30.59 | 652,050 | — | — |
| 2001-12-04 | $26.44 | $28.97 | 406,350 | — | — |
| 2001-12-03 | $26.43 | $28.95 | 295,200 | — | — |
| 2001-11-30 | $26.28 | $28.80 | 314,100 | — | — |
| 2001-11-29 | $25.65 | $28.10 | 211,500 | — | — |
| 2001-11-28 | $25.20 | $27.60 | 344,250 | — | — |
| 2001-11-27 | $25.69 | $28.13 | 230,625 | — | — |
| 2001-11-26 | $25.53 | $27.96 | 362,025 | — | — |
| 2001-11-23 | $25.73 | $28.18 | 102,825 | — | — |
| 2001-11-21 | $25.01 | $27.39 | 207,450 | — | — |
| 2001-11-20 | $25.58 | $28.01 | 122,400 | — | — |
| 2001-11-19 | $25.82 | $28.28 | 191,250 | — | — |
| 2001-11-16 | $25.82 | $28.28 | 166,050 | — | — |
| 2001-11-15 | $25.90 | $28.36 | 343,575 | — | — |
| 2001-11-14 | $25.42 | $27.84 | 294,075 | — | — |
| 2001-11-13 | $25.78 | $28.23 | 416,250 | — | — |
| 2001-11-12 | $25.18 | $27.57 | 234,900 | — | — |
| 2001-11-09 | $24.72 | $27.07 | 574,200 | — | — |
| 2001-11-08 | $24.89 | $27.26 | 1,445,400 | — | — |
| 2001-11-07 | $22.26 | $24.38 | 215,100 | — | — |
| 2001-11-06 | $21.84 | $23.92 | 185,175 | — | — |
| 2001-11-05 | $21.85 | $23.93 | 135,000 | — | — |
| 2001-11-02 | $21.44 | $23.48 | 243,450 | — | — |
| 2001-11-01 | $21.44 | $23.48 | 514,125 | — | — |
| 2001-10-31 | $21.13 | $23.14 | 473,175 | — | — |
| 2001-10-30 | $21.67 | $23.73 | 388,800 | — | — |
| 2001-10-29 | $21.61 | $23.66 | 716,625 | — | — |
| 2001-10-26 | $21.31 | $23.34 | 1,165,275 | — | — |
| 2001-10-25 | $22.88 | $25.05 | 209,700 | — | — |
| 2001-10-24 | $22.94 | $25.12 | 303,075 | — | — |
| 2001-10-23 | $22.28 | $24.40 | 231,300 | — | — |
| 2001-10-22 | $22.04 | $24.13 | 218,925 | — | — |
| 2001-10-19 | $22.11 | $24.21 | 155,475 | — | — |
| 2001-10-18 | $21.67 | $23.73 | 137,700 | — | — |
| 2001-10-17 | $22.23 | $24.34 | 365,175 | — | — |
| 2001-10-16 | $22.29 | $24.41 | 231,975 | — | — |
| 2001-10-15 | $22.23 | $24.35 | 284,850 | — | — |
| 2001-10-12 | $22.04 | $24.14 | 603,900 | — | — |
| 2001-10-11 | $23.01 | $25.20 | 522,900 | — | — |
| 2001-10-10 | $22.22 | $24.34 | 1,137,150 | — | — |
| 2001-10-09 | $20.91 | $22.90 | 1,728,225 | — | — |
| 2001-10-08 | $16.80 | $18.40 | 508,275 | — | — |
| 2001-10-05 | $17.56 | $19.23 | 394,200 | — | — |
| 2001-10-04 | $18.05 | $19.77 | 1,068,075 | — | — |
| 2001-10-03 | $16.79 | $18.39 | 1,778,175 | — | — |
| 2001-10-02 | $17.96 | $19.67 | 1,045,350 | — | — |
| 2001-10-01 | $20.55 | $22.50 | 211,500 | — | — |
| 2001-09-28 | $20.99 | $22.99 | 248,400 | — | — |
| 2001-09-27 | $20.62 | $22.58 | 329,625 | — | — |
| 2001-09-26 | $20.64 | $22.61 | 169,875 | — | — |
| 2001-09-25 | $20.95 | $22.94 | 232,875 | — | — |
| 2001-09-24 | $21.31 | $23.34 | 566,550 | — | — |
| 2001-09-21 | $19.92 | $21.81 | 539,550 | — | — |
| 2001-09-20 | $21.27 | $23.29 | 288,450 | — | — |
| 2001-09-19 | $22.38 | $24.51 | 377,100 | — | — |
| 2001-09-18 | $22.72 | $24.89 | 318,600 | — | — |
| 2001-09-17 | $23.27 | $25.48 | 312,075 | — | — |
| 2001-09-10 | $23.55 | $25.79 | 269,100 | — | — |
| 2001-09-07 | $23.67 | $25.92 | 570,375 | — | — |
| 2001-09-06 | $24.80 | $27.16 | 395,775 | — | — |
| 2001-09-05 | $25.51 | $27.94 | 528,300 | — | — |
| 2001-09-04 | $26.38 | $28.89 | 328,725 | — | — |
| 2001-08-31 | $27.11 | $29.69 | 231,075 | — | — |
| 2001-08-30 | $26.81 | $29.36 | 184,950 | — | — |
| 2001-08-29 | $27.24 | $29.84 | 183,375 | — | — |
| 2001-08-28 | $27.56 | $30.18 | 193,725 | — | — |
| 2001-08-27 | $27.56 | $30.18 | 230,400 | — | — |
| 2001-08-24 | $28.13 | $30.81 | 457,650 | — | — |
| 2001-08-23 | $28.46 | $31.17 | 329,400 | — | — |
| 2001-08-22 | $28.00 | $30.66 | 477,900 | — | — |
| 2001-08-21 | $27.88 | $30.53 | 422,100 | — | — |
| 2001-08-20 | $27.55 | $30.17 | 211,050 | — | — |
| 2001-08-17 | $26.87 | $29.43 | 127,350 | — | — |
| 2001-08-16 | $26.98 | $29.54 | 177,075 | — | — |
| 2001-08-15 | $26.58 | $29.10 | 340,875 | — | — |
| 2001-08-14 | $26.55 | $29.07 | 184,950 | — | — |
| 2001-08-13 | $26.20 | $28.68 | 129,375 | — | — |
| 2001-08-10 | $26.40 | $28.90 | 203,400 | — | — |
| 2001-08-09 | $26.44 | $28.95 | 197,325 | — | — |
| 2001-08-08 | $26.81 | $29.35 | 164,925 | — | — |
| 2001-08-07 | $26.98 | $29.54 | 210,825 | — | — |
| 2001-08-06 | $26.80 | $29.34 | 142,650 | — | — |
| 2001-08-03 | $27.33 | $29.92 | 137,475 | — | — |
| 2001-08-02 | $27.33 | $29.92 | 237,150 | — | — |
| 2001-08-01 | $27.75 | $30.38 | 360,450 | — | — |
| 2001-07-31 | $27.73 | $30.36 | 533,025 | — | — |
| 2001-07-30 | $27.86 | $30.50 | 843,300 | — | — |
| 2001-07-27 | $26.25 | $28.74 | 2,707,875 | — | — |
| 2001-07-26 | $29.09 | $31.85 | 550,350 | — | — |
| 2001-07-25 | $28.62 | $31.33 | 464,175 | — | — |
| 2001-07-24 | $28.00 | $30.65 | 324,000 | — | — |
| 2001-07-23 | $28.17 | $30.84 | 738,450 | — | — |
| 2001-07-20 | $28.32 | $31.01 | 289,350 | — | — |
| 2001-07-19 | $28.42 | $31.12 | 645,750 | — | — |
| 2001-07-18 | $29.36 | $32.14 | 639,900 | — | — |
| 2001-07-17 | $30.22 | $33.08 | 531,900 | — | — |
| 2001-07-16 | $30.98 | $33.92 | 342,450 | — | — |
| 2001-07-13 | $29.49 | $32.29 | 368,325 | — | — |
| 2001-07-12 | $29.45 | $32.24 | 639,000 | — | — |
| 2001-07-11 | $28.78 | $31.51 | 210,600 | — | — |
| 2001-07-10 | $28.19 | $30.86 | 175,500 | — | — |
| 2001-07-09 | $28.23 | $30.90 | 245,250 | — | — |
| 2001-07-06 | $28.22 | $30.90 | 442,350 | — | — |
| 2001-07-05 | $28.67 | $31.38 | 752,400 | — | — |
| 2001-07-03 | $27.22 | $29.80 | 174,375 | — | — |
| 2001-07-02 | $27.26 | $29.84 | 336,600 | — | — |
| 2001-06-29 | $27.48 | $30.08 | 475,425 | — | — |
| 2001-06-28 | $27.00 | $29.56 | 490,500 | — | — |
| 2001-06-27 | $25.57 | $28.00 | 292,500 | — | — |
| 2001-06-26 | $24.93 | $27.30 | 245,925 | — | — |
| 2001-06-25 | $24.60 | $26.94 | 416,250 | — | — |
| 2001-06-22 | $23.72 | $25.97 | 137,475 | — | — |
| 2001-06-21 | $24.17 | $26.46 | 286,650 | — | — |
| 2001-06-20 | $23.42 | $25.64 | 232,875 | — | — |
| 2001-06-19 | $23.62 | $25.86 | 150,525 | — | — |
| 2001-06-18 | $23.82 | $26.08 | 194,400 | — | — |
| 2001-06-15 | $24.29 | $26.59 | 625,725 | — | — |
| 2001-06-14 | $23.28 | $25.49 | 247,050 | — | — |
| 2001-06-13 | $23.79 | $26.05 | 284,400 | — | — |
| 2001-06-12 | $23.53 | $25.76 | 220,275 | — | — |
| 2001-06-11 | $23.02 | $25.20 | 184,500 | — | — |
| 2001-06-08 | $23.18 | $25.37 | 93,375 | — | — |
| 2001-06-07 | $23.27 | $25.47 | 109,800 | — | — |
| 2001-06-06 | $23.27 | $25.47 | 210,375 | — | — |
| 2001-06-05 | $23.47 | $25.69 | 562,725 | — | — |
| 2001-06-04 | $23.56 | $25.79 | 484,650 | — | — |
| 2001-06-01 | $22.41 | $24.54 | 229,500 | — | — |
| 2001-05-31 | $22.22 | $24.33 | 313,200 | — | — |
| 2001-05-30 | $22.71 | $24.86 | 392,513 | — | — |
| 2001-05-29 | $22.89 | $25.06 | 279,113 | — | — |
| 2001-05-25 | $22.70 | $24.85 | 306,788 | — | — |
| 2001-05-24 | $22.35 | $24.46 | 585,900 | — | — |
| 2001-05-23 | $21.90 | $23.97 | 131,625 | — | — |
| 2001-05-22 | $21.99 | $24.08 | 235,575 | — | — |
| 2001-05-21 | $21.88 | $23.96 | 171,788 | — | — |
| 2001-05-18 | $21.63 | $23.68 | 221,400 | — | — |
| 2001-05-17 | $21.56 | $23.60 | 229,838 | — | — |
| 2001-05-16 | $21.63 | $23.68 | 496,800 | — | — |
| 2001-05-15 | $21.30 | $23.32 | 591,638 | — | — |
| 2001-05-14 | $21.92 | $24.00 | 333,113 | — | — |
| 2001-05-11 | $22.06 | $24.15 | 464,400 | — | — |
| 2001-05-10 | $21.87 | $23.94 | 231,188 | — | — |
| 2001-05-09 | $21.70 | $23.75 | 183,600 | — | — |
| 2001-05-08 | $21.90 | $23.97 | 204,188 | — | — |
| 2001-05-07 | $21.64 | $23.69 | 189,675 | — | — |
| 2001-05-04 | $21.91 | $23.98 | 363,488 | — | — |
| 2001-05-03 | $21.90 | $23.96 | 708,413 | — | — |
| 2001-05-02 | $21.24 | $23.25 | 245,363 | — | — |
| 2001-05-01 | $21.07 | $23.06 | 370,913 | — | — |
| 2001-04-30 | $20.57 | $22.51 | 593,663 | — | — |
| 2001-04-27 | $20.04 | $21.94 | 987,188 | — | — |
| 2001-04-26 | $19.21 | $21.03 | 217,688 | — | — |
| 2001-04-25 | $18.70 | $20.46 | 323,663 | — | — |
| 2001-04-24 | $18.07 | $19.78 | 152,888 | — | — |
| 2001-04-23 | $17.96 | $19.66 | 199,125 | — | — |
| 2001-04-20 | $17.88 | $19.57 | 330,075 | — | — |
| 2001-04-19 | $18.25 | $19.98 | 298,350 | — | — |
| 2001-04-18 | $17.67 | $19.34 | 262,238 | — | — |
| 2001-04-17 | $17.51 | $19.17 | 141,075 | — | — |
| 2001-04-16 | $17.28 | $18.92 | 118,800 | — | — |
| 2001-04-12 | $17.43 | $19.08 | 83,700 | — | — |
| 2001-04-11 | $17.33 | $18.97 | 191,025 | — | — |
| 2001-04-10 | $17.54 | $19.20 | 235,238 | — | — |
| 2001-04-09 | $17.66 | $19.33 | 228,488 | — | — |
| 2001-04-06 | $17.50 | $19.15 | 115,763 | — | — |
| 2001-04-05 | $17.76 | $19.44 | 458,663 | — | — |
| 2001-04-04 | $16.96 | $18.56 | 231,525 | — | — |
| 2001-04-03 | $16.67 | $18.25 | 259,538 | — | — |
| 2001-04-02 | $17.04 | $18.65 | 254,475 | — | — |
| 2001-03-30 | $17.34 | $18.97 | 324,000 | — | — |
| 2001-03-29 | $17.77 | $19.45 | 251,775 | — | — |
| 2001-03-28 | $17.79 | $19.47 | 481,275 | — | — |
| 2001-03-27 | $17.73 | $19.41 | 254,813 | — | — |
| 2001-03-26 | $17.35 | $18.99 | 330,075 | — | — |
| 2001-03-23 | $17.12 | $18.73 | 300,375 | — | — |
| 2001-03-22 | $16.58 | $18.14 | 327,713 | — | — |
| 2001-03-21 | $16.41 | $17.96 | 231,188 | — | — |
| 2001-03-20 | $17.25 | $18.88 | 247,388 | — | — |
| 2001-03-19 | $17.04 | $18.65 | 154,913 | — | — |
| 2001-03-16 | $17.07 | $18.68 | 169,763 | — | — |
| 2001-03-15 | $17.36 | $19.00 | 102,938 | — | — |
| 2001-03-14 | $17.25 | $18.88 | 444,825 | — | — |
| 2001-03-13 | $17.33 | $18.97 | 140,400 | — | — |
| 2001-03-12 | $17.48 | $19.13 | 338,513 | — | — |
| 2001-03-09 | $17.91 | $19.60 | 421,875 | — | — |
| 2001-03-08 | $17.42 | $19.07 | 192,038 | — | — |
| 2001-03-07 | $18.37 | $20.11 | 320,288 | — | — |
| 2001-03-06 | $18.30 | $20.02 | 257,175 | — | — |
| 2001-03-05 | $17.78 | $19.46 | 155,250 | — | — |
| 2001-03-02 | $17.87 | $19.55 | 229,838 | — | — |
| 2001-03-01 | $18.03 | $19.73 | 325,350 | — | — |
| 2001-02-28 | $18.31 | $20.04 | 227,138 | — | — |
| 2001-02-27 | $18.06 | $19.76 | 404,663 | — | — |
| 2001-02-26 | $17.63 | $19.30 | 162,338 | — | — |
| 2001-02-23 | $17.87 | $19.55 | 200,813 | — | — |
| 2001-02-22 | $17.84 | $19.52 | 146,813 | — | — |
| 2001-02-21 | $18.30 | $20.03 | 88,763 | — | — |
| 2001-02-20 | $18.31 | $20.04 | 109,013 | — | — |
| 2001-02-16 | $18.58 | $20.34 | 128,588 | — | — |
| 2001-02-15 | $18.53 | $20.28 | 219,713 | — | — |
| 2001-02-14 | $18.86 | $20.64 | 183,938 | — | — |
| 2001-02-13 | $18.53 | $20.28 | 286,875 | — | — |
| 2001-02-12 | $18.10 | $19.81 | 200,475 | — | — |
| 2001-02-09 | $17.98 | $19.67 | 174,825 | — | — |
| 2001-02-08 | $18.71 | $20.47 | 624,038 | — | — |
| 2001-02-07 | $18.97 | $20.75 | 511,988 | — | — |
| 2001-02-06 | $17.78 | $19.45 | 392,850 | — | — |
| 2001-02-05 | $17.29 | $18.92 | 198,113 | — | — |
| 2001-02-02 | $17.04 | $18.64 | 190,013 | — | — |
| 2001-02-01 | $17.24 | $18.86 | 213,975 | — | — |
| 2001-01-31 | $17.48 | $19.13 | 448,200 | — | — |
| 2001-01-30 | $17.63 | $19.29 | 1,008,788 | — | — |
| 2001-01-29 | $17.78 | $19.45 | 1,813,050 | — | — |
| 2001-01-26 | $16.30 | $17.83 | 1,564,313 | — | — |
| 2001-01-25 | $13.93 | $15.24 | 54,338 | — | — |
| 2001-01-24 | $14.02 | $15.34 | 162,000 | — | — |
| 2001-01-23 | $14.00 | $15.32 | 115,425 | — | — |
| 2001-01-22 | $13.91 | $15.22 | 117,788 | — | — |
| 2001-01-19 | $14.17 | $15.50 | 216,000 | — | — |
| 2001-01-18 | $14.11 | $15.44 | 185,963 | — | — |
| 2001-01-17 | $14.30 | $15.64 | 73,913 | — | — |
| 2001-01-16 | $14.41 | $15.76 | 114,075 | — | — |
| 2001-01-12 | $14.20 | $15.54 | 196,763 | — | — |
| 2001-01-11 | $14.09 | $15.42 | 110,025 | — | — |
| 2001-01-10 | $14.22 | $15.56 | 127,913 | — | — |
| 2001-01-09 | $14.11 | $15.44 | 164,700 | — | — |
| 2001-01-08 | $14.11 | $15.44 | 145,463 | — | — |
| 2001-01-05 | $13.76 | $15.05 | 147,150 | — | — |
| 2001-01-04 | $14.19 | $15.52 | 299,025 | — | — |
| 2001-01-03 | $15.09 | $16.51 | 1,057,050 | — | — |
| 2001-01-02 | $14.44 | $15.80 | 284,175 | — | — |