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
- 1973-05-03 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 | $23.00 | $64.52 | 78,100 | — | — |
| 2001-12-28 | $23.16 | $64.97 | 104,200 | — | — |
| 2001-12-27 | $23.58 | $64.80 | 140,900 | — | — |
| 2001-12-26 | $23.67 | $65.05 | 144,500 | — | — |
| 2001-12-24 | $23.15 | $63.62 | 39,100 | — | — |
| 2001-12-21 | $23.00 | $63.21 | 194,600 | — | — |
| 2001-12-20 | $22.80 | $62.66 | 87,100 | — | — |
| 2001-12-19 | $22.88 | $62.88 | 188,800 | — | — |
| 2001-12-18 | $22.80 | $62.66 | 112,800 | — | — |
| 2001-12-17 | $22.75 | $62.52 | 98,400 | — | — |
| 2001-12-14 | $22.58 | $62.05 | 52,000 | — | — |
| 2001-12-13 | $22.40 | $61.56 | 54,300 | — | — |
| 2001-12-12 | $22.69 | $62.35 | 54,100 | — | — |
| 2001-12-11 | $22.90 | $62.93 | 48,800 | — | — |
| 2001-12-10 | $22.80 | $62.66 | 58,000 | — | — |
| 2001-12-07 | $23.05 | $63.34 | 86,800 | — | — |
| 2001-12-06 | $23.03 | $63.29 | 178,500 | — | — |
| 2001-12-05 | $23.02 | $63.26 | 126,900 | — | — |
| 2001-12-04 | $22.90 | $62.93 | 151,600 | — | — |
| 2001-12-03 | $22.20 | $61.01 | 150,000 | — | — |
| 2001-11-30 | $22.37 | $61.48 | 234,200 | — | — |
| 2001-11-29 | $22.25 | $61.15 | 461,400 | — | — |
| 2001-11-28 | $22.19 | $60.98 | 292,100 | — | — |
| 2001-11-27 | $22.12 | $60.79 | 336,600 | — | — |
| 2001-11-26 | $22.60 | $62.11 | 194,400 | — | — |
| 2001-11-23 | $23.51 | $64.61 | 25,800 | — | — |
| 2001-11-21 | $23.32 | $64.09 | 47,000 | — | — |
| 2001-11-20 | $23.32 | $64.09 | 106,900 | — | — |
| 2001-11-19 | $23.41 | $64.33 | 111,500 | — | — |
| 2001-11-16 | $23.25 | $63.89 | 55,300 | — | — |
| 2001-11-15 | $22.98 | $63.15 | 284,100 | — | — |
| 2001-11-14 | $22.94 | $63.04 | 52,800 | — | — |
| 2001-11-13 | $22.85 | $62.79 | 41,000 | — | — |
| 2001-11-12 | $22.50 | $61.83 | 88,900 | — | — |
| 2001-11-09 | $22.51 | $61.86 | 128,700 | — | — |
| 2001-11-08 | $22.58 | $62.05 | 187,300 | — | — |
| 2001-11-07 | $22.77 | $62.57 | 86,800 | — | — |
| 2001-11-06 | $23.08 | $63.43 | 183,300 | — | — |
| 2001-11-05 | $22.46 | $61.72 | 94,000 | — | — |
| 2001-11-02 | $22.34 | $61.39 | 131,500 | — | — |
| 2001-11-01 | $22.17 | $60.93 | 81,700 | — | — |
| 2001-10-31 | $21.82 | $59.96 | 115,300 | — | — |
| 2001-10-30 | $21.52 | $59.14 | 252,700 | — | — |
| 2001-10-29 | $21.45 | $58.95 | 214,900 | — | — |
| 2001-10-26 | $21.22 | $58.32 | 107,300 | — | — |
| 2001-10-25 | $21.52 | $59.14 | 78,600 | — | — |
| 2001-10-24 | $21.04 | $57.82 | 61,600 | — | — |
| 2001-10-23 | $21.17 | $58.18 | 60,600 | — | — |
| 2001-10-22 | $21.40 | $58.81 | 79,100 | — | — |
| 2001-10-19 | $21.81 | $59.94 | 98,500 | — | — |
| 2001-10-18 | $21.58 | $59.30 | 87,700 | — | — |
| 2001-10-17 | $21.85 | $60.05 | 90,100 | — | — |
| 2001-10-16 | $22.21 | $61.04 | 96,500 | — | — |
| 2001-10-15 | $22.42 | $61.61 | 53,000 | — | — |
| 2001-10-12 | $22.03 | $60.54 | 84,400 | — | — |
| 2001-10-11 | $21.99 | $60.43 | 143,400 | — | — |
| 2001-10-10 | $22.30 | $61.28 | 95,700 | — | — |
| 2001-10-09 | $21.75 | $59.77 | 91,100 | — | — |
| 2001-10-08 | $22.03 | $60.54 | 91,100 | — | — |
| 2001-10-05 | $22.02 | $60.51 | 149,400 | — | — |
| 2001-10-04 | $21.45 | $58.95 | 133,800 | — | — |
| 2001-10-03 | $21.40 | $58.81 | 156,500 | — | — |
| 2001-10-02 | $22.37 | $60.16 | 108,700 | — | — |
| 2001-10-01 | $22.35 | $60.10 | 94,400 | — | — |
| 2001-09-28 | $22.00 | $59.16 | 107,800 | — | — |
| 2001-09-27 | $21.50 | $57.82 | 83,300 | — | — |
| 2001-09-26 | $21.23 | $57.09 | 96,700 | — | — |
| 2001-09-25 | $21.23 | $57.09 | 267,100 | — | — |
| 2001-09-24 | $20.51 | $55.15 | 81,700 | — | — |
| 2001-09-21 | $20.32 | $54.64 | 386,900 | — | — |
| 2001-09-20 | $20.45 | $54.99 | 122,500 | — | — |
| 2001-09-19 | $20.80 | $55.93 | 223,900 | — | — |
| 2001-09-18 | $20.74 | $55.77 | 284,400 | — | — |
| 2001-09-17 | $21.25 | $57.14 | 96,300 | — | — |
| 2001-09-10 | $22.10 | $59.43 | 104,600 | — | — |
| 2001-09-07 | $22.25 | $59.83 | 158,300 | — | — |
| 2001-09-06 | $22.79 | $61.29 | 65,400 | — | — |
| 2001-09-05 | $23.00 | $61.85 | 96,000 | — | — |
| 2001-09-04 | $22.88 | $61.53 | 64,600 | — | — |
| 2001-08-31 | $22.75 | $61.18 | 104,800 | — | — |
| 2001-08-30 | $23.05 | $61.98 | 104,000 | — | — |
| 2001-08-29 | $23.22 | $62.44 | 119,700 | — | — |
| 2001-08-28 | $23.61 | $63.49 | 56,100 | — | — |
| 2001-08-27 | $23.61 | $63.49 | 75,500 | — | — |
| 2001-08-24 | $23.62 | $63.52 | 57,500 | — | — |
| 2001-08-23 | $23.66 | $63.63 | 73,600 | — | — |
| 2001-08-22 | $23.71 | $63.76 | 120,200 | — | — |
| 2001-08-21 | $23.65 | $63.60 | 190,800 | — | — |
| 2001-08-20 | $23.36 | $62.82 | 80,000 | — | — |
| 2001-08-17 | $23.13 | $62.20 | 65,200 | — | — |
| 2001-08-16 | $23.28 | $62.60 | 107,700 | — | — |
| 2001-08-15 | $23.12 | $62.17 | 76,700 | — | — |
| 2001-08-14 | $22.99 | $61.82 | 226,000 | — | — |
| 2001-08-13 | $22.91 | $61.61 | 103,300 | — | — |
| 2001-08-10 | $22.78 | $61.26 | 112,100 | — | — |
| 2001-08-09 | $22.48 | $60.45 | 86,700 | — | — |
| 2001-08-08 | $22.20 | $59.70 | 103,300 | — | — |
| 2001-08-07 | $22.05 | $59.30 | 210,600 | — | — |
| 2001-08-06 | $22.00 | $59.16 | 124,700 | — | — |
| 2001-08-03 | $21.98 | $59.11 | 91,600 | — | — |
| 2001-08-02 | $21.90 | $58.89 | 102,600 | — | — |
| 2001-08-01 | $21.84 | $58.73 | 97,400 | — | — |
| 2001-07-31 | $21.50 | $57.82 | 383,200 | — | — |
| 2001-07-30 | $21.25 | $57.14 | 237,300 | — | — |
| 2001-07-27 | $21.27 | $57.20 | 87,000 | — | — |
| 2001-07-26 | $21.19 | $56.98 | 132,100 | — | — |
| 2001-07-25 | $21.10 | $56.74 | 210,300 | — | — |
| 2001-07-24 | $21.25 | $57.14 | 184,000 | — | — |
| 2001-07-23 | $21.30 | $57.28 | 98,500 | — | — |
| 2001-07-20 | $21.38 | $57.49 | 57,500 | — | — |
| 2001-07-19 | $21.35 | $57.41 | 105,600 | — | — |
| 2001-07-18 | $21.26 | $57.17 | 73,800 | — | — |
| 2001-07-17 | $21.20 | $57.01 | 89,400 | — | — |
| 2001-07-16 | $21.10 | $56.74 | 74,700 | — | — |
| 2001-07-13 | $21.00 | $56.47 | 228,800 | — | — |
| 2001-07-12 | $20.95 | $56.34 | 84,800 | — | — |
| 2001-07-11 | $20.60 | $55.40 | 471,100 | — | — |
| 2001-07-10 | $20.70 | $55.67 | 87,900 | — | — |
| 2001-07-09 | $20.80 | $55.93 | 240,100 | — | — |
| 2001-07-06 | $20.90 | $56.20 | 183,400 | — | — |
| 2001-07-05 | $20.91 | $56.23 | 117,300 | — | — |
| 2001-07-03 | $20.91 | $56.23 | 172,800 | — | — |
| 2001-07-02 | $20.80 | $55.93 | 98,900 | — | — |
| 2001-06-29 | $20.74 | $55.77 | 145,700 | — | — |
| 2001-06-28 | $20.75 | $55.80 | 126,800 | — | — |
| 2001-06-27 | $20.60 | $55.40 | 106,200 | — | — |
| 2001-06-26 | $20.53 | $55.21 | 253,000 | — | — |
| 2001-06-25 | $20.70 | $55.67 | 95,300 | — | — |
| 2001-06-22 | $20.62 | $55.45 | 220,400 | — | — |
| 2001-06-21 | $20.99 | $56.45 | 95,600 | — | — |
| 2001-06-20 | $21.25 | $55.88 | 321,400 | — | — |
| 2001-06-19 | $21.25 | $55.88 | 721,600 | — | — |
| 2001-06-18 | $21.45 | $56.41 | 74,900 | — | — |
| 2001-06-15 | $21.45 | $56.41 | 107,100 | — | — |
| 2001-06-14 | $21.49 | $56.51 | 105,100 | — | — |
| 2001-06-13 | $21.56 | $56.70 | 175,200 | — | — |
| 2001-06-12 | $21.50 | $56.54 | 134,300 | — | — |
| 2001-06-11 | $21.49 | $56.51 | 196,500 | — | — |
| 2001-06-08 | $21.15 | $55.62 | 236,600 | — | — |
| 2001-06-07 | $21.39 | $56.25 | 202,700 | — | — |
| 2001-06-06 | $21.30 | $56.01 | 93,400 | — | — |
| 2001-06-05 | $21.10 | $55.49 | 108,600 | — | — |
| 2001-06-04 | $21.25 | $55.88 | 157,100 | — | — |
| 2001-06-01 | $20.97 | $55.14 | 69,700 | — | — |
| 2001-05-31 | $20.85 | $54.83 | 135,700 | — | — |
| 2001-05-30 | $20.90 | $54.96 | 100,800 | — | — |
| 2001-05-29 | $21.17 | $55.67 | 165,300 | — | — |
| 2001-05-25 | $20.62 | $54.22 | 126,400 | — | — |
| 2001-05-24 | $20.69 | $54.41 | 240,100 | — | — |
| 2001-05-23 | $20.70 | $54.43 | 129,700 | — | — |
| 2001-05-22 | $20.37 | $53.57 | 152,800 | — | — |
| 2001-05-21 | $20.35 | $53.51 | 107,300 | — | — |
| 2001-05-18 | $20.16 | $53.01 | 106,900 | — | — |
| 2001-05-17 | $19.85 | $52.20 | 818,100 | — | — |
| 2001-05-16 | $19.75 | $51.94 | 481,900 | — | — |
| 2001-05-15 | $19.68 | $51.75 | 282,700 | — | — |
| 2001-05-14 | $19.60 | $51.54 | 226,300 | — | — |
| 2001-05-11 | $19.48 | $51.23 | 132,300 | — | — |
| 2001-05-10 | $19.46 | $51.17 | 201,000 | — | — |
| 2001-05-09 | $19.52 | $51.33 | 191,100 | — | — |
| 2001-05-08 | $19.44 | $51.12 | 148,300 | — | — |
| 2001-05-07 | $19.61 | $51.57 | 106,900 | — | — |
| 2001-05-04 | $19.72 | $51.86 | 124,200 | — | — |
| 2001-05-03 | $19.55 | $51.41 | 84,300 | — | — |
| 2001-05-02 | $19.60 | $51.54 | 73,000 | — | — |
| 2001-05-01 | $19.68 | $51.75 | 143,800 | — | — |
| 2001-04-30 | $19.50 | $51.28 | 273,400 | — | — |
| 2001-04-27 | $19.27 | $50.67 | 310,300 | — | — |
| 2001-04-26 | $19.25 | $50.62 | 252,700 | — | — |
| 2001-04-25 | $19.12 | $50.28 | 143,100 | — | — |
| 2001-04-24 | $19.16 | $50.38 | 117,800 | — | — |
| 2001-04-23 | $19.26 | $50.65 | 90,900 | — | — |
| 2001-04-20 | $19.60 | $51.54 | 102,400 | — | — |
| 2001-04-19 | $19.52 | $51.33 | 76,200 | — | — |
| 2001-04-18 | $19.50 | $51.28 | 391,100 | — | — |
| 2001-04-17 | $19.28 | $50.70 | 134,100 | — | — |
| 2001-04-16 | $18.98 | $49.91 | 67,900 | — | — |
| 2001-04-12 | $19.08 | $50.17 | 141,500 | — | — |
| 2001-04-11 | $19.25 | $50.62 | 56,600 | — | — |
| 2001-04-10 | $19.57 | $51.46 | 38,200 | — | — |
| 2001-04-09 | $19.50 | $51.28 | 53,000 | — | — |
| 2001-04-06 | $19.46 | $51.17 | 36,900 | — | — |
| 2001-04-05 | $19.60 | $51.54 | 96,400 | — | — |
| 2001-04-04 | $19.24 | $50.59 | 69,900 | — | — |
| 2001-04-03 | $19.31 | $50.78 | 52,500 | — | — |
| 2001-04-02 | $19.75 | $51.94 | 51,100 | — | — |
| 2001-03-30 | $19.56 | $51.44 | 64,800 | — | — |
| 2001-03-29 | $19.41 | $51.04 | 1,062,700 | — | — |
| 2001-03-28 | $19.80 | $52.07 | 58,200 | — | — |
| 2001-03-27 | $19.65 | $51.67 | 63,100 | — | — |
| 2001-03-26 | $19.67 | $51.73 | 105,300 | — | — |
| 2001-03-23 | $19.27 | $50.67 | 63,700 | — | — |
| 2001-03-22 | $19.26 | $50.65 | 128,200 | — | — |
| 2001-03-21 | $19.50 | $51.28 | 232,200 | — | — |
| 2001-03-20 | $19.87 | $51.02 | 307,900 | — | — |
| 2001-03-19 | $19.93 | $51.17 | 59,400 | — | — |
| 2001-03-16 | $19.57 | $50.25 | 125,500 | — | — |
| 2001-03-15 | $19.70 | $50.58 | 84,800 | — | — |
| 2001-03-14 | $19.91 | $51.12 | 71,000 | — | — |
| 2001-03-13 | $20.10 | $51.61 | 43,900 | — | — |
| 2001-03-12 | $20.03 | $51.43 | 44,900 | — | — |
| 2001-03-09 | $20.05 | $51.48 | 39,000 | — | — |
| 2001-03-08 | $20.16 | $51.76 | 149,400 | — | — |
| 2001-03-07 | $20.20 | $51.86 | 45,600 | — | — |
| 2001-03-06 | $20.04 | $51.45 | 77,600 | — | — |
| 2001-03-05 | $19.90 | $51.09 | 98,000 | — | — |
| 2001-03-02 | $19.90 | $51.09 | 65,800 | — | — |
| 2001-03-01 | $19.86 | $50.99 | 92,800 | — | — |
| 2001-02-28 | $19.80 | $50.84 | 102,100 | — | — |
| 2001-02-27 | $19.72 | $50.63 | 37,500 | — | — |
| 2001-02-26 | $19.75 | $50.71 | 66,300 | — | — |
| 2001-02-23 | $19.68 | $50.53 | 68,700 | — | — |
| 2001-02-22 | $19.50 | $50.07 | 71,700 | — | — |
| 2001-02-21 | $19.46 | $49.96 | 78,000 | — | — |
| 2001-02-20 | $19.45 | $49.94 | 45,600 | — | — |
| 2001-02-16 | $19.48 | $50.01 | 79,200 | — | — |
| 2001-02-15 | $19.48 | $50.01 | 58,000 | — | — |
| 2001-02-14 | $19.45 | $49.94 | 50,200 | — | — |
| 2001-02-13 | $19.41 | $49.83 | 41,900 | — | — |
| 2001-02-12 | $19.50 | $50.07 | 90,300 | — | — |
| 2001-02-09 | $19.45 | $49.94 | 37,000 | — | — |
| 2001-02-08 | $19.40 | $49.81 | 48,600 | — | — |
| 2001-02-07 | $19.47 | $49.99 | 39,700 | — | — |
| 2001-02-06 | $19.30 | $49.55 | 225,500 | — | — |
| 2001-02-05 | $19.66 | $50.48 | 49,800 | — | — |
| 2001-02-02 | $19.62 | $50.37 | 158,200 | — | — |
| 2001-02-01 | $19.85 | $50.96 | 167,100 | — | — |
| 2001-01-31 | $19.72 | $50.63 | 89,600 | — | — |
| 2001-01-30 | $19.84 | $50.94 | 46,800 | — | — |
| 2001-01-29 | $19.60 | $50.32 | 49,200 | — | — |
| 2001-01-26 | $19.44 | $49.91 | 116,600 | — | — |
| 2001-01-25 | $19.44 | $49.91 | 66,000 | — | — |
| 2001-01-24 | $19.63 | $50.39 | 137,100 | — | — |
| 2001-01-23 | $19.69 | $50.55 | 214,600 | — | — |
| 2001-01-22 | $19.69 | $50.55 | 414,100 | — | — |
| 2001-01-19 | $19.75 | $50.71 | 216,500 | — | — |
| 2001-01-18 | $19.44 | $49.91 | 176,300 | — | — |
| 2001-01-17 | $19.50 | $50.07 | 290,000 | — | — |
| 2001-01-16 | $19.69 | $50.55 | 74,900 | — | — |
| 2001-01-12 | $19.63 | $50.39 | 82,200 | — | — |
| 2001-01-11 | $19.63 | $50.39 | 61,400 | — | — |
| 2001-01-10 | $19.63 | $50.39 | 83,100 | — | — |
| 2001-01-09 | $19.50 | $50.07 | 31,700 | — | — |
| 2001-01-08 | $19.38 | $49.74 | 44,300 | — | — |
| 2001-01-05 | $19.44 | $49.91 | 47,000 | — | — |
| 2001-01-04 | $19.63 | $50.39 | 86,700 | — | — |
| 2001-01-03 | $19.50 | $50.07 | 102,600 | — | — |
| 2001-01-02 | $19.06 | $48.94 | 41,800 | — | — |