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
- 1994-06-08 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 | $25.95 | $45.57 | 233,000 | — | — |
| 2001-12-28 | $25.93 | $45.54 | 86,200 | — | — |
| 2001-12-27 | $25.56 | $44.89 | 228,700 | — | — |
| 2001-12-26 | $25.49 | $44.76 | 139,900 | — | — |
| 2001-12-24 | $25.49 | $44.76 | 79,800 | — | — |
| 2001-12-21 | $25.52 | $44.82 | 446,500 | — | — |
| 2001-12-20 | $25.65 | $45.04 | 171,400 | — | — |
| 2001-12-19 | $26.11 | $45.85 | 210,500 | — | — |
| 2001-12-18 | $26.23 | $46.06 | 79,200 | — | — |
| 2001-12-17 | $26.40 | $46.36 | 110,300 | — | — |
| 2001-12-14 | $26.00 | $45.66 | 118,300 | — | — |
| 2001-12-13 | $25.87 | $45.43 | 116,900 | — | — |
| 2001-12-12 | $26.38 | $46.33 | 250,300 | — | — |
| 2001-12-11 | $26.36 | $46.29 | 96,200 | — | — |
| 2001-12-10 | $25.95 | $45.57 | 205,700 | — | — |
| 2001-12-07 | $26.42 | $46.40 | 222,500 | — | — |
| 2001-12-06 | $26.21 | $46.03 | 79,400 | — | — |
| 2001-12-05 | $26.01 | $45.68 | 194,300 | — | — |
| 2001-12-04 | $25.60 | $44.96 | 141,300 | — | — |
| 2001-12-03 | $25.40 | $44.61 | 150,800 | — | — |
| 2001-11-30 | $25.40 | $44.61 | 233,100 | — | — |
| 2001-11-29 | $25.45 | $44.69 | 88,800 | — | — |
| 2001-11-28 | $25.16 | $44.18 | 363,600 | — | — |
| 2001-11-27 | $25.00 | $43.90 | 195,900 | — | — |
| 2001-11-26 | $25.03 | $43.96 | 196,300 | — | — |
| 2001-11-23 | $25.11 | $44.10 | 42,000 | — | — |
| 2001-11-21 | $24.98 | $43.87 | 225,500 | — | — |
| 2001-11-20 | $24.80 | $43.55 | 345,300 | — | — |
| 2001-11-19 | $24.58 | $43.17 | 215,600 | — | — |
| 2001-11-16 | $24.34 | $42.74 | 99,800 | — | — |
| 2001-11-15 | $24.25 | $42.59 | 440,700 | — | — |
| 2001-11-14 | $23.95 | $42.06 | 109,900 | — | — |
| 2001-11-13 | $24.38 | $41.79 | 133,800 | — | — |
| 2001-11-12 | $24.00 | $41.14 | 113,500 | — | — |
| 2001-11-09 | $23.96 | $41.07 | 106,500 | — | — |
| 2001-11-08 | $23.88 | $40.93 | 105,300 | — | — |
| 2001-11-07 | $23.66 | $40.55 | 153,400 | — | — |
| 2001-11-06 | $24.34 | $41.72 | 124,100 | — | — |
| 2001-11-05 | $23.55 | $40.36 | 242,400 | — | — |
| 2001-11-02 | $23.52 | $40.31 | 321,500 | — | — |
| 2001-11-01 | $23.62 | $40.48 | 916,600 | — | — |
| 2001-10-31 | $23.60 | $40.45 | 507,900 | — | — |
| 2001-10-30 | $23.82 | $40.83 | 310,700 | — | — |
| 2001-10-29 | $24.05 | $41.22 | 130,500 | — | — |
| 2001-10-26 | $23.98 | $41.10 | 1,237,800 | — | — |
| 2001-10-25 | $24.25 | $41.56 | 131,900 | — | — |
| 2001-10-24 | $24.22 | $41.51 | 434,100 | — | — |
| 2001-10-23 | $24.53 | $42.04 | 248,100 | — | — |
| 2001-10-22 | $24.67 | $42.28 | 269,300 | — | — |
| 2001-10-19 | $25.07 | $42.97 | 199,600 | — | — |
| 2001-10-18 | $25.25 | $43.28 | 165,700 | — | — |
| 2001-10-17 | $25.34 | $43.43 | 84,600 | — | — |
| 2001-10-16 | $25.54 | $43.77 | 151,600 | — | — |
| 2001-10-15 | $25.90 | $44.39 | 398,100 | — | — |
| 2001-10-12 | $25.00 | $42.85 | 344,500 | — | — |
| 2001-10-11 | $25.03 | $42.90 | 160,500 | — | — |
| 2001-10-10 | $25.15 | $43.11 | 199,500 | — | — |
| 2001-10-09 | $24.99 | $42.83 | 395,100 | — | — |
| 2001-10-08 | $24.65 | $42.25 | 67,700 | — | — |
| 2001-10-05 | $25.01 | $42.87 | 513,800 | — | — |
| 2001-10-04 | $25.23 | $43.24 | 234,900 | — | — |
| 2001-10-03 | $25.25 | $43.28 | 358,100 | — | — |
| 2001-10-02 | $24.98 | $42.81 | 292,800 | — | — |
| 2001-10-01 | $24.63 | $42.22 | 181,600 | — | — |
| 2001-09-28 | $24.75 | $42.42 | 317,900 | — | — |
| 2001-09-27 | $24.15 | $41.39 | 405,300 | — | — |
| 2001-09-26 | $24.05 | $41.22 | 384,800 | — | — |
| 2001-09-25 | $24.00 | $41.14 | 267,200 | — | — |
| 2001-09-24 | $23.45 | $40.19 | 282,200 | — | — |
| 2001-09-21 | $23.80 | $40.79 | 478,400 | — | — |
| 2001-09-20 | $23.68 | $40.59 | 698,300 | — | — |
| 2001-09-19 | $24.60 | $42.16 | 410,100 | — | — |
| 2001-09-18 | $24.05 | $41.22 | 388,200 | — | — |
| 2001-09-17 | $23.95 | $41.05 | 351,200 | — | — |
| 2001-09-10 | $24.82 | $42.54 | 131,000 | — | — |
| 2001-09-07 | $25.00 | $42.85 | 198,900 | — | — |
| 2001-09-06 | $25.00 | $42.85 | 354,500 | — | — |
| 2001-09-05 | $25.55 | $43.79 | 386,400 | — | — |
| 2001-09-04 | $25.31 | $43.38 | 208,900 | — | — |
| 2001-08-31 | $25.27 | $43.31 | 137,100 | — | — |
| 2001-08-30 | $25.41 | $43.55 | 196,200 | — | — |
| 2001-08-29 | $25.48 | $43.67 | 136,400 | — | — |
| 2001-08-28 | $25.77 | $44.17 | 80,500 | — | — |
| 2001-08-27 | $25.96 | $44.49 | 77,400 | — | — |
| 2001-08-24 | $25.86 | $44.32 | 88,700 | — | — |
| 2001-08-23 | $25.99 | $44.55 | 111,000 | — | — |
| 2001-08-22 | $26.12 | $44.77 | 166,500 | — | — |
| 2001-08-21 | $26.03 | $44.61 | 240,000 | — | — |
| 2001-08-20 | $26.00 | $44.56 | 340,500 | — | — |
| 2001-08-17 | $25.60 | $43.88 | 108,000 | — | — |
| 2001-08-16 | $25.66 | $43.98 | 109,000 | — | — |
| 2001-08-15 | $25.30 | $43.36 | 227,200 | — | — |
| 2001-08-14 | $25.19 | $43.17 | 136,400 | — | — |
| 2001-08-13 | $25.05 | $42.93 | 178,300 | — | — |
| 2001-08-10 | $25.45 | $43.62 | 164,000 | — | — |
| 2001-08-09 | $25.45 | $43.62 | 155,400 | — | — |
| 2001-08-08 | $25.63 | $43.93 | 147,200 | — | — |
| 2001-08-07 | $26.00 | $43.56 | 183,000 | — | — |
| 2001-08-06 | $25.80 | $43.23 | 88,000 | — | — |
| 2001-08-03 | $25.85 | $43.31 | 105,600 | — | — |
| 2001-08-02 | $25.59 | $42.87 | 97,600 | — | — |
| 2001-08-01 | $25.65 | $42.97 | 99,000 | — | — |
| 2001-07-31 | $25.55 | $42.81 | 173,900 | — | — |
| 2001-07-30 | $25.30 | $42.39 | 144,000 | — | — |
| 2001-07-27 | $25.57 | $42.84 | 144,800 | — | — |
| 2001-07-26 | $25.76 | $43.16 | 129,500 | — | — |
| 2001-07-25 | $25.59 | $42.87 | 129,300 | — | — |
| 2001-07-24 | $25.35 | $42.47 | 139,800 | — | — |
| 2001-07-23 | $25.76 | $43.16 | 141,600 | — | — |
| 2001-07-20 | $25.80 | $43.23 | 75,700 | — | — |
| 2001-07-19 | $25.93 | $43.44 | 95,600 | — | — |
| 2001-07-18 | $25.93 | $43.44 | 103,100 | — | — |
| 2001-07-17 | $25.98 | $43.53 | 107,900 | — | — |
| 2001-07-16 | $25.74 | $43.12 | 103,800 | — | — |
| 2001-07-13 | $25.80 | $43.23 | 112,000 | — | — |
| 2001-07-12 | $25.36 | $42.49 | 114,200 | — | — |
| 2001-07-11 | $25.37 | $42.51 | 117,600 | — | — |
| 2001-07-10 | $25.51 | $42.74 | 125,500 | — | — |
| 2001-07-09 | $25.60 | $42.89 | 169,000 | — | — |
| 2001-07-06 | $26.47 | $44.35 | 170,900 | — | — |
| 2001-07-05 | $26.46 | $44.33 | 72,400 | — | — |
| 2001-07-03 | $26.67 | $44.68 | 86,500 | — | — |
| 2001-07-02 | $26.60 | $44.57 | 115,700 | — | — |
| 2001-06-29 | $26.65 | $44.65 | 383,100 | — | — |
| 2001-06-28 | $26.12 | $43.76 | 181,100 | — | — |
| 2001-06-27 | $25.92 | $43.43 | 116,800 | — | — |
| 2001-06-26 | $25.95 | $43.48 | 301,800 | — | — |
| 2001-06-25 | $25.67 | $43.01 | 162,200 | — | — |
| 2001-06-22 | $25.90 | $43.39 | 130,800 | — | — |
| 2001-06-21 | $25.95 | $43.48 | 185,000 | — | — |
| 2001-06-20 | $26.19 | $43.88 | 213,700 | — | — |
| 2001-06-19 | $25.63 | $42.94 | 120,900 | — | — |
| 2001-06-18 | $25.50 | $42.72 | 272,400 | — | — |
| 2001-06-15 | $25.93 | $43.44 | 124,600 | — | — |
| 2001-06-14 | $26.05 | $43.64 | 101,800 | — | — |
| 2001-06-13 | $26.24 | $43.96 | 87,900 | — | — |
| 2001-06-12 | $26.20 | $43.90 | 272,700 | — | — |
| 2001-06-11 | $26.00 | $43.56 | 286,300 | — | — |
| 2001-06-08 | $26.00 | $43.56 | 155,600 | — | — |
| 2001-06-07 | $26.05 | $43.64 | 224,200 | — | — |
| 2001-06-06 | $25.91 | $43.41 | 169,000 | — | — |
| 2001-06-05 | $25.75 | $43.14 | 110,800 | — | — |
| 2001-06-04 | $25.42 | $42.59 | 106,200 | — | — |
| 2001-06-01 | $25.00 | $41.89 | 363,500 | — | — |
| 2001-05-31 | $24.95 | $41.80 | 455,100 | — | — |
| 2001-05-30 | $24.90 | $41.72 | 199,200 | — | — |
| 2001-05-29 | $24.90 | $41.72 | 144,100 | — | — |
| 2001-05-25 | $25.02 | $41.92 | 128,800 | — | — |
| 2001-05-24 | $25.21 | $42.24 | 135,400 | — | — |
| 2001-05-23 | $25.52 | $42.76 | 103,400 | — | — |
| 2001-05-22 | $25.45 | $42.64 | 388,300 | — | — |
| 2001-05-21 | $25.20 | $42.22 | 300,000 | — | — |
| 2001-05-18 | $25.20 | $42.22 | 269,000 | — | — |
| 2001-05-17 | $24.78 | $41.52 | 165,500 | — | — |
| 2001-05-16 | $24.70 | $41.38 | 309,200 | — | — |
| 2001-05-15 | $24.80 | $41.55 | 169,400 | — | — |
| 2001-05-14 | $24.95 | $41.80 | 144,500 | — | — |
| 2001-05-11 | $24.95 | $41.80 | 188,100 | — | — |
| 2001-05-10 | $24.90 | $41.72 | 122,600 | — | — |
| 2001-05-09 | $24.99 | $41.87 | 91,500 | — | — |
| 2001-05-08 | $25.02 | $41.92 | 209,000 | — | — |
| 2001-05-07 | $25.01 | $41.90 | 101,800 | — | — |
| 2001-05-04 | $25.15 | $42.14 | 109,000 | — | — |
| 2001-05-03 | $25.10 | $42.05 | 105,300 | — | — |
| 2001-05-02 | $25.07 | $42.00 | 151,400 | — | — |
| 2001-05-01 | $25.66 | $42.04 | 158,400 | — | — |
| 2001-04-30 | $25.70 | $42.10 | 139,900 | — | — |
| 2001-04-27 | $25.79 | $42.25 | 107,000 | — | — |
| 2001-04-26 | $25.24 | $41.35 | 133,700 | — | — |
| 2001-04-25 | $25.09 | $41.10 | 251,500 | — | — |
| 2001-04-24 | $24.88 | $40.76 | 164,400 | — | — |
| 2001-04-23 | $24.78 | $40.59 | 133,500 | — | — |
| 2001-04-20 | $24.88 | $40.76 | 102,700 | — | — |
| 2001-04-19 | $24.89 | $40.77 | 189,100 | — | — |
| 2001-04-18 | $24.95 | $40.87 | 237,200 | — | — |
| 2001-04-17 | $24.44 | $40.04 | 76,500 | — | — |
| 2001-04-16 | $24.15 | $39.56 | 244,000 | — | — |
| 2001-04-12 | $24.39 | $39.96 | 131,100 | — | — |
| 2001-04-11 | $24.43 | $40.02 | 143,600 | — | — |
| 2001-04-10 | $24.49 | $40.12 | 571,000 | — | — |
| 2001-04-09 | $24.36 | $39.91 | 492,200 | — | — |
| 2001-04-06 | $24.27 | $39.76 | 56,800 | — | — |
| 2001-04-05 | $24.60 | $40.30 | 106,200 | — | — |
| 2001-04-04 | $24.26 | $39.74 | 150,500 | — | — |
| 2001-04-03 | $24.26 | $39.74 | 116,400 | — | — |
| 2001-04-02 | $24.63 | $40.35 | 146,400 | — | — |
| 2001-03-30 | $24.65 | $40.38 | 425,700 | — | — |
| 2001-03-29 | $24.52 | $40.17 | 172,500 | — | — |
| 2001-03-28 | $24.35 | $39.89 | 140,500 | — | — |
| 2001-03-27 | $24.88 | $40.76 | 136,700 | — | — |
| 2001-03-26 | $24.66 | $40.40 | 211,800 | — | — |
| 2001-03-23 | $24.35 | $39.89 | 206,100 | — | — |
| 2001-03-22 | $24.35 | $39.89 | 416,000 | — | — |
| 2001-03-21 | $24.60 | $40.30 | 253,300 | — | — |
| 2001-03-20 | $25.20 | $41.28 | 366,400 | — | — |
| 2001-03-19 | $25.45 | $41.69 | 216,000 | — | — |
| 2001-03-16 | $25.01 | $40.97 | 234,600 | — | — |
| 2001-03-15 | $24.90 | $40.79 | 228,300 | — | — |
| 2001-03-14 | $25.01 | $40.97 | 213,500 | — | — |
| 2001-03-13 | $25.23 | $41.33 | 136,000 | — | — |
| 2001-03-12 | $25.28 | $41.41 | 434,500 | — | — |
| 2001-03-09 | $25.89 | $42.41 | 186,200 | — | — |
| 2001-03-08 | $25.87 | $42.38 | 556,900 | — | — |
| 2001-03-07 | $25.48 | $41.74 | 152,000 | — | — |
| 2001-03-06 | $25.04 | $41.02 | 531,700 | — | — |
| 2001-03-05 | $25.03 | $41.00 | 171,700 | — | — |
| 2001-03-02 | $25.07 | $41.07 | 488,500 | — | — |
| 2001-03-01 | $24.99 | $40.94 | 171,200 | — | — |
| 2001-02-28 | $24.90 | $40.79 | 284,400 | — | — |
| 2001-02-27 | $24.60 | $40.30 | 280,600 | — | — |
| 2001-02-26 | $24.34 | $39.87 | 172,300 | — | — |
| 2001-02-23 | $24.03 | $39.37 | 205,100 | — | — |
| 2001-02-22 | $24.00 | $39.32 | 310,900 | — | — |
| 2001-02-21 | $24.02 | $39.35 | 76,900 | — | — |
| 2001-02-20 | $24.35 | $39.89 | 98,200 | — | — |
| 2001-02-16 | $24.56 | $40.23 | 95,200 | — | — |
| 2001-02-15 | $24.67 | $40.41 | 109,800 | — | — |
| 2001-02-14 | $24.69 | $40.45 | 90,800 | — | — |
| 2001-02-13 | $24.65 | $40.38 | 98,400 | — | — |
| 2001-02-12 | $24.74 | $40.53 | 112,900 | — | — |
| 2001-02-09 | $24.64 | $40.36 | 204,100 | — | — |
| 2001-02-08 | $25.15 | $41.20 | 72,400 | — | — |
| 2001-02-07 | $25.39 | $41.59 | 205,400 | — | — |
| 2001-02-06 | $25.96 | $41.59 | 276,500 | — | — |
| 2001-02-05 | $25.99 | $41.64 | 156,400 | — | — |
| 2001-02-02 | $25.91 | $41.51 | 541,000 | — | — |
| 2001-02-01 | $25.88 | $41.47 | 127,400 | — | — |
| 2001-01-31 | $25.90 | $41.50 | 180,500 | — | — |
| 2001-01-30 | $25.90 | $41.50 | 281,600 | — | — |
| 2001-01-29 | $25.73 | $41.23 | 157,700 | — | — |
| 2001-01-26 | $25.56 | $40.96 | 100,500 | — | — |
| 2001-01-25 | $25.50 | $40.86 | 100,200 | — | — |
| 2001-01-24 | $25.50 | $40.86 | 85,800 | — | — |
| 2001-01-23 | $25.50 | $40.86 | 128,100 | — | — |
| 2001-01-22 | $25.31 | $40.56 | 199,900 | — | — |
| 2001-01-19 | $25.25 | $40.46 | 217,200 | — | — |
| 2001-01-18 | $25.25 | $40.46 | 296,300 | — | — |
| 2001-01-17 | $25.31 | $40.56 | 197,700 | — | — |
| 2001-01-16 | $25.31 | $40.56 | 269,100 | — | — |
| 2001-01-12 | $25.25 | $40.46 | 598,600 | — | — |
| 2001-01-11 | $25.13 | $40.26 | 145,400 | — | — |
| 2001-01-10 | $25.13 | $40.26 | 273,300 | — | — |
| 2001-01-09 | $24.88 | $39.86 | 129,800 | — | — |
| 2001-01-08 | $24.44 | $39.15 | 209,000 | — | — |
| 2001-01-05 | $24.38 | $39.05 | 600,300 | — | — |
| 2001-01-04 | $24.88 | $39.86 | 214,400 | — | — |
| 2001-01-03 | $24.75 | $39.65 | 237,100 | — | — |
| 2001-01-02 | $24.44 | $39.15 | 283,500 | — | — |