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
- 1994-05-18 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 | $25.45 | $30.79 | 108,800 | — | — |
| 2001-12-28 | $25.17 | $30.45 | 198,900 | — | — |
| 2001-12-27 | $24.70 | $29.88 | 135,700 | — | — |
| 2001-12-26 | $24.00 | $29.04 | 118,300 | — | — |
| 2001-12-24 | $23.75 | $28.74 | 155,400 | — | — |
| 2001-12-21 | $24.47 | $29.61 | 200,200 | — | — |
| 2001-12-20 | $23.80 | $28.80 | 154,800 | — | — |
| 2001-12-19 | $24.45 | $29.58 | 176,000 | — | — |
| 2001-12-18 | $24.80 | $30.01 | 151,900 | — | — |
| 2001-12-17 | $25.12 | $30.39 | 202,600 | — | — |
| 2001-12-14 | $24.25 | $29.34 | 194,900 | — | — |
| 2001-12-13 | $23.88 | $28.89 | 179,400 | — | — |
| 2001-12-12 | $24.48 | $29.62 | 366,000 | — | — |
| 2001-12-11 | $25.21 | $30.50 | 201,100 | — | — |
| 2001-12-10 | $25.25 | $30.55 | 235,700 | — | — |
| 2001-12-07 | $26.17 | $31.66 | 214,400 | — | — |
| 2001-12-06 | $26.17 | $31.66 | 324,300 | — | — |
| 2001-12-05 | $26.24 | $31.75 | 225,200 | — | — |
| 2001-12-04 | $25.40 | $30.73 | 158,500 | — | — |
| 2001-12-03 | $25.11 | $30.38 | 343,600 | — | — |
| 2001-11-30 | $26.01 | $31.47 | 144,700 | — | — |
| 2001-11-29 | $26.22 | $31.72 | 137,500 | — | — |
| 2001-11-28 | $25.60 | $30.97 | 170,300 | — | — |
| 2001-11-27 | $26.30 | $31.82 | 352,500 | — | — |
| 2001-11-26 | $27.44 | $33.20 | 144,200 | — | — |
| 2001-11-23 | $27.40 | $33.15 | 513,700 | — | — |
| 2001-11-21 | $26.41 | $31.95 | 504,800 | — | — |
| 2001-11-20 | $26.40 | $31.94 | 232,700 | — | — |
| 2001-11-19 | $26.80 | $32.43 | 209,900 | — | — |
| 2001-11-16 | $26.70 | $32.30 | 111,500 | — | — |
| 2001-11-15 | $26.32 | $31.84 | 185,700 | — | — |
| 2001-11-14 | $26.47 | $32.03 | 421,100 | — | — |
| 2001-11-13 | $27.10 | $32.79 | 152,600 | — | — |
| 2001-11-12 | $26.49 | $32.05 | 286,700 | — | — |
| 2001-11-09 | $27.20 | $32.91 | 92,400 | — | — |
| 2001-11-08 | $28.06 | $33.95 | 172,200 | — | — |
| 2001-11-07 | $27.05 | $32.73 | 158,300 | — | — |
| 2001-11-06 | $26.66 | $32.26 | 136,800 | — | — |
| 2001-11-05 | $26.76 | $32.38 | 143,100 | — | — |
| 2001-11-02 | $26.15 | $31.64 | 176,300 | — | — |
| 2001-11-01 | $25.92 | $31.36 | 190,300 | — | — |
| 2001-10-31 | $24.86 | $30.08 | 146,100 | — | — |
| 2001-10-30 | $24.90 | $30.13 | 181,300 | — | — |
| 2001-10-29 | $25.68 | $31.07 | 203,800 | — | — |
| 2001-10-26 | $25.77 | $31.18 | 139,000 | — | — |
| 2001-10-25 | $25.69 | $31.08 | 185,300 | — | — |
| 2001-10-24 | $25.95 | $31.40 | 167,200 | — | — |
| 2001-10-23 | $25.61 | $30.99 | 152,000 | — | — |
| 2001-10-22 | $24.91 | $30.14 | 149,200 | — | — |
| 2001-10-19 | $24.30 | $29.40 | 184,800 | — | — |
| 2001-10-18 | $24.80 | $30.01 | 181,800 | — | — |
| 2001-10-17 | $25.03 | $30.28 | 306,300 | — | — |
| 2001-10-16 | $24.46 | $29.59 | 273,400 | — | — |
| 2001-10-15 | $24.46 | $29.59 | 540,800 | — | — |
| 2001-10-12 | $28.26 | $34.19 | 184,600 | — | — |
| 2001-10-11 | $28.30 | $34.24 | 252,500 | — | — |
| 2001-10-10 | $27.98 | $33.85 | 193,600 | — | — |
| 2001-10-09 | $26.40 | $31.94 | 239,200 | — | — |
| 2001-10-08 | $26.95 | $32.61 | 305,400 | — | — |
| 2001-10-05 | $27.38 | $33.13 | 208,800 | — | — |
| 2001-10-04 | $27.04 | $32.72 | 330,500 | — | — |
| 2001-10-03 | $27.11 | $32.80 | 368,200 | — | — |
| 2001-10-02 | $26.91 | $32.56 | 269,700 | — | — |
| 2001-10-01 | $25.75 | $31.16 | 107,100 | — | — |
| 2001-09-28 | $26.70 | $32.30 | 227,300 | — | — |
| 2001-09-27 | $26.01 | $31.47 | 190,700 | — | — |
| 2001-09-26 | $25.59 | $30.96 | 320,700 | — | — |
| 2001-09-25 | $24.66 | $29.84 | 349,900 | — | — |
| 2001-09-24 | $22.81 | $27.60 | 363,100 | — | — |
| 2001-09-21 | $21.30 | $25.77 | 318,700 | — | — |
| 2001-09-20 | $23.02 | $27.85 | 331,100 | — | — |
| 2001-09-19 | $25.04 | $30.30 | 209,600 | — | — |
| 2001-09-18 | $26.09 | $31.57 | 266,000 | — | — |
| 2001-09-17 | $25.81 | $31.23 | 388,200 | — | — |
| 2001-09-10 | $27.26 | $32.98 | 244,800 | — | — |
| 2001-09-07 | $27.36 | $33.10 | 171,400 | — | — |
| 2001-09-06 | $28.75 | $34.78 | 166,000 | — | — |
| 2001-09-05 | $29.64 | $35.86 | 227,700 | — | — |
| 2001-09-04 | $30.55 | $36.96 | 272,500 | — | — |
| 2001-08-31 | $31.68 | $38.33 | 133,900 | — | — |
| 2001-08-30 | $32.27 | $39.04 | 214,300 | — | — |
| 2001-08-29 | $32.81 | $39.70 | 128,000 | — | — |
| 2001-08-28 | $32.41 | $39.21 | 275,900 | — | — |
| 2001-08-27 | $33.24 | $39.70 | 168,100 | — | — |
| 2001-08-24 | $33.65 | $40.19 | 117,000 | — | — |
| 2001-08-23 | $32.90 | $39.29 | 142,500 | — | — |
| 2001-08-22 | $32.86 | $39.25 | 96,500 | — | — |
| 2001-08-21 | $33.13 | $39.57 | 149,400 | — | — |
| 2001-08-20 | $32.83 | $39.21 | 102,400 | — | — |
| 2001-08-17 | $32.14 | $38.39 | 152,900 | — | — |
| 2001-08-16 | $33.18 | $39.63 | 333,400 | — | — |
| 2001-08-15 | $33.50 | $40.01 | 138,800 | — | — |
| 2001-08-14 | $33.28 | $39.75 | 117,100 | — | — |
| 2001-08-13 | $33.05 | $39.47 | 92,300 | — | — |
| 2001-08-10 | $32.59 | $38.92 | 237,400 | — | — |
| 2001-08-09 | $32.69 | $39.04 | 175,800 | — | — |
| 2001-08-08 | $32.74 | $39.10 | 135,700 | — | — |
| 2001-08-07 | $33.09 | $39.52 | 112,100 | — | — |
| 2001-08-06 | $32.61 | $38.95 | 248,700 | — | — |
| 2001-08-03 | $32.80 | $39.17 | 92,400 | — | — |
| 2001-08-02 | $33.06 | $39.48 | 108,900 | — | — |
| 2001-08-01 | $32.85 | $39.23 | 164,800 | — | — |
| 2001-07-31 | $32.51 | $38.83 | 98,200 | — | — |
| 2001-07-30 | $32.60 | $38.94 | 106,900 | — | — |
| 2001-07-27 | $31.80 | $37.98 | 150,900 | — | — |
| 2001-07-26 | $31.19 | $37.25 | 166,300 | — | — |
| 2001-07-25 | $31.75 | $37.92 | 203,800 | — | — |
| 2001-07-24 | $32.41 | $38.71 | 103,300 | — | — |
| 2001-07-23 | $32.39 | $38.68 | 107,500 | — | — |
| 2001-07-20 | $32.00 | $38.22 | 102,000 | — | — |
| 2001-07-19 | $32.47 | $38.78 | 174,600 | — | — |
| 2001-07-18 | $32.21 | $38.47 | 112,000 | — | — |
| 2001-07-17 | $32.46 | $38.77 | 103,500 | — | — |
| 2001-07-16 | $31.96 | $38.17 | 136,800 | — | — |
| 2001-07-13 | $32.20 | $38.46 | 143,300 | — | — |
| 2001-07-12 | $32.28 | $38.55 | 120,600 | — | — |
| 2001-07-11 | $32.60 | $38.93 | 179,000 | — | — |
| 2001-07-10 | $32.47 | $38.79 | 286,600 | — | — |
| 2001-07-09 | $33.10 | $39.53 | 120,800 | — | — |
| 2001-07-06 | $32.83 | $39.20 | 213,000 | — | — |
| 2001-07-05 | $33.13 | $39.56 | 128,400 | — | — |
| 2001-07-03 | $33.60 | $40.13 | 79,400 | — | — |
| 2001-07-02 | $33.67 | $40.21 | 237,600 | — | — |
| 2001-06-29 | $32.94 | $39.34 | 241,200 | — | — |
| 2001-06-28 | $32.14 | $38.39 | 132,400 | — | — |
| 2001-06-27 | $32.42 | $38.71 | 199,400 | — | — |
| 2001-06-26 | $32.66 | $39.01 | 251,200 | — | — |
| 2001-06-25 | $32.90 | $39.29 | 266,000 | — | — |
| 2001-06-22 | $32.41 | $38.71 | 139,400 | — | — |
| 2001-06-21 | $31.99 | $38.20 | 105,200 | — | — |
| 2001-06-20 | $31.33 | $37.41 | 195,200 | — | — |
| 2001-06-19 | $31.04 | $37.07 | 117,600 | — | — |
| 2001-06-18 | $31.30 | $37.38 | 156,400 | — | — |
| 2001-06-15 | $31.15 | $37.20 | 192,400 | — | — |
| 2001-06-14 | $31.72 | $37.88 | 141,800 | — | — |
| 2001-06-13 | $31.61 | $37.75 | 192,200 | — | — |
| 2001-06-12 | $31.55 | $37.68 | 106,600 | — | — |
| 2001-06-11 | $31.67 | $37.83 | 111,400 | — | — |
| 2001-06-08 | $32.22 | $38.49 | 124,400 | — | — |
| 2001-06-07 | $32.22 | $38.48 | 88,000 | — | — |
| 2001-06-06 | $32.29 | $38.57 | 142,000 | — | — |
| 2001-06-05 | $32.58 | $38.91 | 177,400 | — | — |
| 2001-06-04 | $32.17 | $38.42 | 144,000 | — | — |
| 2001-06-01 | $31.81 | $37.99 | 288,600 | — | — |
| 2001-05-31 | $32.42 | $38.73 | 427,800 | — | — |
| 2001-05-30 | $32.45 | $38.75 | 431,400 | — | — |
| 2001-05-29 | $33.13 | $39.56 | 247,600 | — | — |
| 2001-05-25 | $32.78 | $39.14 | 228,200 | — | — |
| 2001-05-24 | $32.85 | $39.23 | 209,600 | — | — |
| 2001-05-23 | $32.83 | $39.21 | 330,000 | — | — |
| 2001-05-22 | $32.95 | $39.35 | 184,400 | — | — |
| 2001-05-21 | $32.61 | $38.95 | 121,000 | — | — |
| 2001-05-18 | $32.40 | $38.70 | 223,200 | — | — |
| 2001-05-17 | $32.54 | $38.87 | 283,800 | — | — |
| 2001-05-16 | $32.58 | $38.91 | 391,000 | — | — |
| 2001-05-15 | $33.17 | $39.61 | 302,800 | — | — |
| 2001-05-14 | $32.90 | $39.29 | 260,600 | — | — |
| 2001-05-11 | $32.81 | $39.19 | 206,400 | — | — |
| 2001-05-10 | $33.03 | $39.44 | 327,000 | — | — |
| 2001-05-09 | $31.86 | $38.05 | 122,000 | — | — |
| 2001-05-08 | $32.08 | $38.31 | 159,800 | — | — |
| 2001-05-07 | $32.40 | $38.70 | 141,800 | — | — |
| 2001-05-04 | $32.50 | $38.82 | 348,000 | — | — |
| 2001-05-03 | $32.97 | $39.38 | 148,000 | — | — |
| 2001-05-02 | $33.50 | $40.01 | 184,800 | — | — |
| 2001-05-01 | $34.30 | $40.97 | 99,400 | — | — |
| 2001-04-30 | $34.49 | $41.20 | 199,000 | — | — |
| 2001-04-27 | $34.53 | $41.23 | 163,200 | — | — |
| 2001-04-26 | $34.13 | $40.76 | 209,600 | — | — |
| 2001-04-25 | $34.05 | $40.67 | 208,200 | — | — |
| 2001-04-24 | $33.35 | $39.83 | 220,400 | — | — |
| 2001-04-23 | $33.15 | $39.59 | 238,800 | — | — |
| 2001-04-20 | $33.88 | $40.47 | 129,600 | — | — |
| 2001-04-19 | $34.71 | $41.45 | 236,000 | — | — |
| 2001-04-18 | $34.59 | $41.31 | 428,200 | — | — |
| 2001-04-17 | $33.50 | $40.01 | 410,400 | — | — |
| 2001-04-16 | $34.01 | $40.62 | 188,800 | — | — |
| 2001-04-12 | $34.49 | $40.44 | 213,800 | — | — |
| 2001-04-11 | $34.05 | $39.92 | 244,800 | — | — |
| 2001-04-10 | $34.40 | $40.33 | 216,200 | — | — |
| 2001-04-09 | $34.49 | $40.44 | 428,200 | — | — |
| 2001-04-06 | $33.73 | $39.54 | 492,800 | — | — |
| 2001-04-05 | $33.70 | $39.50 | 500,200 | — | — |
| 2001-04-04 | $33.15 | $38.86 | 486,800 | — | — |
| 2001-04-03 | $32.33 | $37.91 | 461,600 | — | — |
| 2001-04-02 | $32.49 | $38.09 | 439,000 | — | — |
| 2001-03-30 | $32.54 | $38.15 | 262,200 | — | — |
| 2001-03-29 | $32.03 | $37.54 | 172,800 | — | — |
| 2001-03-28 | $31.66 | $37.11 | 316,000 | — | — |
| 2001-03-27 | $32.55 | $38.16 | 388,200 | — | — |
| 2001-03-26 | $31.49 | $36.91 | 349,200 | — | — |
| 2001-03-23 | $29.98 | $35.14 | 295,400 | — | — |
| 2001-03-22 | $28.83 | $33.79 | 484,800 | — | — |
| 2001-03-21 | $30.42 | $35.67 | 344,400 | — | — |
| 2001-03-20 | $30.84 | $36.16 | 383,800 | — | — |
| 2001-03-19 | $30.65 | $35.92 | 700,200 | — | — |
| 2001-03-16 | $30.56 | $35.83 | 363,200 | — | — |
| 2001-03-15 | $32.28 | $37.84 | 326,000 | — | — |
| 2001-03-14 | $32.15 | $37.69 | 529,200 | — | — |
| 2001-03-13 | $33.72 | $39.52 | 653,400 | — | — |
| 2001-03-12 | $34.37 | $40.29 | 639,000 | — | — |
| 2001-03-09 | $35.65 | $41.79 | 491,000 | — | — |
| 2001-03-08 | $35.58 | $41.70 | 360,000 | — | — |
| 2001-03-07 | $34.95 | $40.97 | 219,800 | — | — |
| 2001-03-06 | $34.80 | $40.80 | 224,400 | — | — |
| 2001-03-05 | $34.58 | $40.53 | 268,200 | — | — |
| 2001-03-02 | $34.99 | $41.02 | 419,600 | — | — |
| 2001-03-01 | $34.82 | $40.82 | 682,200 | — | — |
| 2001-02-28 | $34.70 | $40.68 | 284,200 | — | — |
| 2001-02-27 | $34.31 | $40.23 | 279,800 | — | — |
| 2001-02-26 | $34.35 | $40.26 | 1,047,200 | — | — |
| 2001-02-23 | $34.26 | $40.16 | 355,400 | — | — |
| 2001-02-22 | $34.15 | $40.03 | 304,800 | — | — |
| 2001-02-21 | $34.90 | $40.91 | 298,400 | — | — |
| 2001-02-20 | $35.42 | $41.52 | 318,800 | — | — |
| 2001-02-16 | $35.90 | $42.09 | 195,600 | — | — |
| 2001-02-15 | $36.31 | $42.56 | 301,000 | — | — |
| 2001-02-14 | $37.31 | $43.73 | 89,600 | — | — |
| 2001-02-13 | $36.89 | $43.25 | 204,400 | — | — |
| 2001-02-12 | $37.09 | $43.48 | 362,600 | — | — |
| 2001-02-09 | $36.75 | $43.08 | 190,600 | — | — |
| 2001-02-08 | $37.04 | $43.42 | 209,200 | — | — |
| 2001-02-07 | $37.51 | $43.97 | 193,800 | — | — |
| 2001-02-06 | $37.53 | $43.99 | 164,200 | — | — |
| 2001-02-05 | $37.87 | $44.39 | 256,200 | — | — |
| 2001-02-02 | $38.01 | $44.56 | 181,400 | — | — |
| 2001-02-01 | $38.26 | $44.85 | 201,000 | — | — |
| 2001-01-31 | $38.28 | $44.87 | 280,000 | — | — |
| 2001-01-30 | $38.35 | $44.96 | 215,400 | — | — |
| 2001-01-29 | $38.56 | $45.20 | 237,200 | — | — |
| 2001-01-26 | $38.34 | $44.95 | 159,600 | — | — |
| 2001-01-25 | $38.22 | $44.80 | 319,800 | — | — |
| 2001-01-24 | $37.94 | $44.47 | 356,600 | — | — |
| 2001-01-23 | $37.72 | $44.22 | 252,200 | — | — |
| 2001-01-22 | $36.88 | $43.23 | 288,800 | — | — |
| 2001-01-19 | $36.41 | $42.68 | 1,569,200 | — | — |
| 2001-01-18 | $38.44 | $45.06 | 287,800 | — | — |
| 2001-01-17 | $38.78 | $45.46 | 278,400 | — | — |
| 2001-01-16 | $38.63 | $45.28 | 342,000 | — | — |
| 2001-01-12 | $39.47 | $46.27 | 268,800 | — | — |
| 2001-01-11 | $40.50 | $47.48 | 320,400 | — | — |
| 2001-01-10 | $39.94 | $46.82 | 231,000 | — | — |
| 2001-01-09 | $40.09 | $47.00 | 298,600 | — | — |
| 2001-01-08 | $40.56 | $47.55 | 228,600 | — | — |
| 2001-01-05 | $41.03 | $48.10 | 320,800 | — | — |
| 2001-01-04 | $41.59 | $48.76 | 443,400 | — | — |
| 2001-01-03 | $41.72 | $48.91 | 616,400 | — | — |
| 2001-01-02 | $40.50 | $47.48 | 268,400 | — | — |