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
- 1985-11-20 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 | $21.84 | $25.75 | 1,013,200 | — | — |
| 2001-12-28 | $21.82 | $25.72 | 929,100 | — | — |
| 2001-12-27 | $21.10 | $24.87 | 441,900 | — | — |
| 2001-12-26 | $20.60 | $24.28 | 513,500 | — | — |
| 2001-12-24 | $20.19 | $23.80 | 307,800 | — | — |
| 2001-12-21 | $19.71 | $23.23 | 1,840,400 | — | — |
| 2001-12-20 | $20.15 | $23.75 | 1,184,600 | — | — |
| 2001-12-19 | $20.25 | $23.87 | 1,059,400 | — | — |
| 2001-12-18 | $20.11 | $23.71 | 1,398,300 | — | — |
| 2001-12-17 | $19.86 | $23.41 | 678,400 | — | — |
| 2001-12-14 | $20.05 | $23.64 | 1,711,500 | — | — |
| 2001-12-13 | $19.95 | $23.52 | 6,486,500 | — | — |
| 2001-12-12 | $23.02 | $27.14 | 550,200 | — | — |
| 2001-12-11 | $23.04 | $27.16 | 743,200 | — | — |
| 2001-12-10 | $23.20 | $27.35 | 465,200 | — | — |
| 2001-12-07 | $23.87 | $28.14 | 1,127,300 | — | — |
| 2001-12-06 | $23.61 | $27.83 | 880,500 | — | — |
| 2001-12-05 | $24.09 | $28.40 | 1,058,000 | — | — |
| 2001-12-04 | $24.15 | $28.47 | 584,900 | — | — |
| 2001-12-03 | $24.08 | $28.39 | 549,700 | — | — |
| 2001-11-30 | $23.89 | $28.16 | 371,000 | — | — |
| 2001-11-29 | $24.80 | $29.24 | 453,000 | — | — |
| 2001-11-28 | $24.95 | $29.41 | 178,700 | — | — |
| 2001-11-27 | $25.13 | $29.62 | 343,200 | — | — |
| 2001-11-26 | $25.00 | $29.47 | 345,200 | — | — |
| 2001-11-23 | $25.00 | $29.47 | 252,200 | — | — |
| 2001-11-21 | $24.95 | $29.41 | 788,700 | — | — |
| 2001-11-20 | $24.50 | $28.88 | 1,126,700 | — | — |
| 2001-11-19 | $24.60 | $29.00 | 473,200 | — | — |
| 2001-11-16 | $24.48 | $28.86 | 598,000 | — | — |
| 2001-11-15 | $24.97 | $29.40 | 330,300 | — | — |
| 2001-11-14 | $25.64 | $30.19 | 279,500 | — | — |
| 2001-11-13 | $25.49 | $30.01 | 245,800 | — | — |
| 2001-11-12 | $25.25 | $29.73 | 181,400 | — | — |
| 2001-11-09 | $25.66 | $30.21 | 174,500 | — | — |
| 2001-11-08 | $26.09 | $30.72 | 305,400 | — | — |
| 2001-11-07 | $25.90 | $30.50 | 338,400 | — | — |
| 2001-11-06 | $26.89 | $31.66 | 416,500 | — | — |
| 2001-11-05 | $25.65 | $30.20 | 287,300 | — | — |
| 2001-11-02 | $25.14 | $29.60 | 346,900 | — | — |
| 2001-11-01 | $24.88 | $29.29 | 367,600 | — | — |
| 2001-10-31 | $24.66 | $29.04 | 434,200 | — | — |
| 2001-10-30 | $24.01 | $28.27 | 208,600 | — | — |
| 2001-10-29 | $24.61 | $28.98 | 612,400 | — | — |
| 2001-10-26 | $25.38 | $29.88 | 391,900 | — | — |
| 2001-10-25 | $25.18 | $29.65 | 312,800 | — | — |
| 2001-10-24 | $25.24 | $29.72 | 432,700 | — | — |
| 2001-10-23 | $24.80 | $29.20 | 1,202,900 | — | — |
| 2001-10-22 | $24.00 | $28.26 | 300,800 | — | — |
| 2001-10-19 | $23.61 | $27.80 | 780,800 | — | — |
| 2001-10-18 | $23.34 | $27.48 | 276,600 | — | — |
| 2001-10-17 | $22.94 | $27.01 | 375,500 | — | — |
| 2001-10-16 | $22.00 | $25.90 | 822,300 | — | — |
| 2001-10-15 | $23.40 | $27.55 | 497,800 | — | — |
| 2001-10-12 | $23.90 | $28.14 | 317,900 | — | — |
| 2001-10-11 | $23.00 | $27.08 | 1,239,800 | — | — |
| 2001-10-10 | $24.35 | $28.67 | 405,300 | — | — |
| 2001-10-09 | $23.95 | $28.20 | 531,200 | — | — |
| 2001-10-08 | $22.90 | $26.96 | 166,000 | — | — |
| 2001-10-05 | $22.50 | $26.49 | 220,400 | — | — |
| 2001-10-04 | $23.06 | $27.15 | 593,200 | — | — |
| 2001-10-03 | $23.15 | $27.26 | 996,700 | — | — |
| 2001-10-02 | $21.15 | $24.90 | 885,300 | — | — |
| 2001-10-01 | $22.00 | $25.90 | 634,600 | — | — |
| 2001-09-28 | $22.69 | $26.72 | 426,000 | — | — |
| 2001-09-27 | $22.01 | $25.91 | 862,200 | — | — |
| 2001-09-26 | $21.24 | $25.01 | 367,500 | — | — |
| 2001-09-25 | $21.39 | $25.18 | 535,100 | — | — |
| 2001-09-24 | $21.01 | $24.74 | 468,800 | — | — |
| 2001-09-21 | $20.80 | $24.49 | 497,600 | — | — |
| 2001-09-20 | $21.56 | $25.39 | 458,500 | — | — |
| 2001-09-19 | $22.15 | $26.08 | 396,300 | — | — |
| 2001-09-18 | $22.29 | $26.24 | 317,200 | — | — |
| 2001-09-17 | $22.45 | $26.43 | 647,900 | — | — |
| 2001-09-10 | $22.65 | $26.67 | 343,100 | — | — |
| 2001-09-07 | $23.65 | $27.85 | 278,100 | — | — |
| 2001-09-06 | $23.67 | $27.87 | 521,200 | — | — |
| 2001-09-05 | $24.71 | $29.09 | 447,900 | — | — |
| 2001-09-04 | $26.30 | $30.97 | 579,800 | — | — |
| 2001-08-31 | $25.60 | $30.11 | 598,800 | — | — |
| 2001-08-30 | $24.71 | $29.06 | 473,900 | — | — |
| 2001-08-29 | $24.60 | $28.93 | 548,100 | — | — |
| 2001-08-28 | $24.55 | $28.87 | 875,100 | — | — |
| 2001-08-27 | $24.70 | $29.05 | 292,100 | — | — |
| 2001-08-24 | $25.43 | $29.91 | 159,400 | — | — |
| 2001-08-23 | $25.52 | $30.01 | 267,200 | — | — |
| 2001-08-22 | $25.72 | $30.25 | 561,000 | — | — |
| 2001-08-21 | $25.35 | $29.81 | 830,000 | — | — |
| 2001-08-20 | $25.21 | $29.65 | 184,600 | — | — |
| 2001-08-17 | $25.10 | $29.52 | 225,700 | — | — |
| 2001-08-16 | $25.50 | $29.99 | 367,700 | — | — |
| 2001-08-15 | $25.15 | $29.58 | 394,900 | — | — |
| 2001-08-14 | $25.20 | $29.64 | 646,200 | — | — |
| 2001-08-13 | $25.00 | $29.40 | 426,700 | — | — |
| 2001-08-10 | $25.80 | $30.34 | 510,400 | — | — |
| 2001-08-09 | $26.55 | $31.22 | 355,900 | — | — |
| 2001-08-08 | $27.05 | $31.81 | 109,500 | — | — |
| 2001-08-07 | $27.23 | $32.02 | 260,500 | — | — |
| 2001-08-06 | $27.91 | $32.82 | 104,600 | — | — |
| 2001-08-03 | $28.41 | $33.41 | 244,600 | — | — |
| 2001-08-02 | $28.59 | $33.62 | 243,600 | — | — |
| 2001-08-01 | $28.68 | $33.73 | 815,200 | — | — |
| 2001-07-31 | $28.27 | $33.25 | 274,600 | — | — |
| 2001-07-30 | $28.54 | $33.56 | 225,100 | — | — |
| 2001-07-27 | $28.20 | $33.16 | 492,900 | — | — |
| 2001-07-26 | $28.66 | $33.71 | 496,500 | — | — |
| 2001-07-25 | $27.85 | $32.75 | 382,900 | — | — |
| 2001-07-24 | $27.27 | $32.07 | 1,058,100 | — | — |
| 2001-07-23 | $26.17 | $30.78 | 1,608,700 | — | — |
| 2001-07-20 | $30.70 | $36.10 | 229,100 | — | — |
| 2001-07-19 | $31.01 | $36.47 | 343,200 | — | — |
| 2001-07-18 | $31.29 | $36.80 | 912,500 | — | — |
| 2001-07-17 | $31.39 | $36.92 | 383,800 | — | — |
| 2001-07-16 | $31.32 | $36.83 | 333,400 | — | — |
| 2001-07-13 | $31.51 | $37.06 | 232,500 | — | — |
| 2001-07-12 | $30.88 | $36.32 | 487,600 | — | — |
| 2001-07-11 | $30.00 | $35.28 | 837,200 | — | — |
| 2001-07-10 | $29.95 | $35.22 | 670,500 | — | — |
| 2001-07-09 | $30.29 | $35.62 | 234,800 | — | — |
| 2001-07-06 | $30.40 | $35.75 | 274,100 | — | — |
| 2001-07-05 | $30.74 | $36.15 | 298,300 | — | — |
| 2001-07-03 | $31.37 | $36.89 | 362,400 | — | — |
| 2001-07-02 | $31.14 | $36.62 | 331,500 | — | — |
| 2001-06-29 | $31.00 | $36.46 | 352,500 | — | — |
| 2001-06-28 | $29.84 | $35.09 | 390,800 | — | — |
| 2001-06-27 | $29.65 | $34.87 | 335,500 | — | — |
| 2001-06-26 | $28.97 | $34.07 | 1,267,000 | — | — |
| 2001-06-25 | $28.86 | $33.94 | 461,500 | — | — |
| 2001-06-22 | $29.31 | $34.47 | 224,500 | — | — |
| 2001-06-21 | $29.00 | $34.10 | 230,700 | — | — |
| 2001-06-20 | $29.32 | $34.48 | 312,600 | — | — |
| 2001-06-19 | $27.63 | $32.49 | 316,400 | — | — |
| 2001-06-18 | $27.15 | $31.93 | 218,800 | — | — |
| 2001-06-15 | $27.45 | $32.28 | 373,400 | — | — |
| 2001-06-14 | $27.90 | $32.81 | 210,500 | — | — |
| 2001-06-13 | $28.12 | $33.07 | 117,800 | — | — |
| 2001-06-12 | $28.78 | $33.85 | 484,600 | — | — |
| 2001-06-11 | $29.22 | $34.36 | 183,100 | — | — |
| 2001-06-08 | $29.47 | $34.66 | 268,900 | — | — |
| 2001-06-07 | $29.50 | $34.69 | 186,200 | — | — |
| 2001-06-06 | $29.64 | $34.86 | 340,400 | — | — |
| 2001-06-05 | $30.00 | $35.28 | 682,500 | — | — |
| 2001-06-04 | $29.95 | $35.22 | 460,100 | — | — |
| 2001-06-01 | $29.20 | $34.34 | 239,000 | — | — |
| 2001-05-31 | $29.15 | $34.28 | 446,400 | — | — |
| 2001-05-30 | $28.52 | $33.54 | 323,700 | — | — |
| 2001-05-29 | $29.06 | $34.18 | 820,700 | — | — |
| 2001-05-25 | $29.01 | $34.12 | 165,400 | — | — |
| 2001-05-24 | $28.65 | $33.69 | 487,700 | — | — |
| 2001-05-23 | $28.47 | $33.48 | 450,000 | — | — |
| 2001-05-22 | $28.93 | $34.02 | 581,100 | — | — |
| 2001-05-21 | $28.79 | $33.86 | 583,900 | — | — |
| 2001-05-18 | $26.45 | $31.11 | 394,400 | — | — |
| 2001-05-17 | $27.45 | $32.28 | 219,900 | — | — |
| 2001-05-16 | $27.07 | $31.84 | 329,800 | — | — |
| 2001-05-15 | $26.70 | $31.40 | 261,300 | — | — |
| 2001-05-14 | $25.42 | $29.89 | 437,200 | — | — |
| 2001-05-11 | $26.10 | $30.69 | 186,500 | — | — |
| 2001-05-10 | $27.00 | $31.75 | 441,200 | — | — |
| 2001-05-09 | $26.95 | $31.69 | 723,200 | — | — |
| 2001-05-08 | $28.03 | $32.96 | 941,200 | — | — |
| 2001-05-07 | $28.93 | $34.02 | 334,500 | — | — |
| 2001-05-04 | $29.23 | $34.38 | 381,500 | — | — |
| 2001-05-03 | $29.00 | $34.10 | 374,600 | — | — |
| 2001-05-02 | $28.63 | $33.67 | 988,700 | — | — |
| 2001-05-01 | $28.24 | $33.21 | 452,400 | — | — |
| 2001-04-30 | $28.19 | $33.12 | 384,000 | — | — |
| 2001-04-27 | $28.36 | $33.32 | 491,800 | — | — |
| 2001-04-26 | $28.06 | $32.96 | 520,200 | — | — |
| 2001-04-25 | $28.10 | $33.01 | 960,900 | — | — |
| 2001-04-24 | $26.56 | $31.20 | 532,600 | — | — |
| 2001-04-23 | $27.40 | $32.19 | 273,100 | — | — |
| 2001-04-20 | $27.50 | $32.31 | 825,600 | — | — |
| 2001-04-19 | $27.30 | $32.07 | 656,700 | — | — |
| 2001-04-18 | $26.24 | $30.83 | 866,400 | — | — |
| 2001-04-17 | $25.32 | $29.75 | 1,070,500 | — | — |
| 2001-04-16 | $24.12 | $28.34 | 594,300 | — | — |
| 2001-04-12 | $23.71 | $27.85 | 374,700 | — | — |
| 2001-04-11 | $23.37 | $27.45 | 682,800 | — | — |
| 2001-04-10 | $22.13 | $26.00 | 866,700 | — | — |
| 2001-04-09 | $20.59 | $24.19 | 239,700 | — | — |
| 2001-04-06 | $20.56 | $24.16 | 742,700 | — | — |
| 2001-04-05 | $21.63 | $25.40 | 1,294,700 | — | — |
| 2001-04-04 | $18.88 | $22.17 | 705,800 | — | — |
| 2001-04-03 | $19.31 | $22.69 | 1,179,900 | — | — |
| 2001-04-02 | $20.81 | $24.45 | 1,007,300 | — | — |
| 2001-03-30 | $23.69 | $27.83 | 781,200 | — | — |
| 2001-03-29 | $23.00 | $27.02 | 278,900 | — | — |
| 2001-03-28 | $23.75 | $27.90 | 407,200 | — | — |
| 2001-03-27 | $24.75 | $29.08 | 264,500 | — | — |
| 2001-03-26 | $24.25 | $28.49 | 478,700 | — | — |
| 2001-03-23 | $23.94 | $28.12 | 460,900 | — | — |
| 2001-03-22 | $24.50 | $28.78 | 478,800 | — | — |
| 2001-03-21 | $23.13 | $27.17 | 1,015,100 | — | — |
| 2001-03-20 | $23.13 | $27.17 | 519,100 | — | — |
| 2001-03-19 | $23.38 | $27.46 | 535,700 | — | — |
| 2001-03-16 | $24.31 | $28.56 | 745,700 | — | — |
| 2001-03-15 | $24.95 | $29.31 | 713,100 | — | — |
| 2001-03-14 | $25.13 | $29.52 | 507,600 | — | — |
| 2001-03-13 | $24.88 | $29.22 | 946,000 | — | — |
| 2001-03-12 | $24.25 | $28.49 | 566,400 | — | — |
| 2001-03-09 | $24.44 | $28.71 | 376,300 | — | — |
| 2001-03-08 | $24.75 | $29.08 | 884,300 | — | — |
| 2001-03-07 | $24.50 | $28.78 | 564,400 | — | — |
| 2001-03-06 | $23.88 | $28.05 | 325,700 | — | — |
| 2001-03-05 | $23.50 | $27.61 | 272,700 | — | — |
| 2001-03-02 | $23.56 | $27.68 | 547,200 | — | — |
| 2001-03-01 | $23.22 | $27.28 | 478,000 | — | — |
| 2001-02-28 | $22.84 | $26.84 | 459,000 | — | — |
| 2001-02-27 | $22.91 | $26.91 | 1,470,600 | — | — |
| 2001-02-26 | $22.25 | $26.14 | 1,213,600 | — | — |
| 2001-02-23 | $22.16 | $26.03 | 1,111,000 | — | — |
| 2001-02-22 | $22.16 | $26.03 | 1,137,400 | — | — |
| 2001-02-21 | $23.13 | $27.17 | 515,400 | — | — |
| 2001-02-20 | $23.41 | $27.50 | 233,200 | — | — |
| 2001-02-16 | $24.31 | $28.56 | 415,600 | — | — |
| 2001-02-15 | $24.50 | $28.78 | 446,800 | — | — |
| 2001-02-14 | $24.38 | $28.64 | 338,000 | — | — |
| 2001-02-13 | $24.06 | $28.27 | 246,400 | — | — |
| 2001-02-12 | $24.22 | $28.45 | 467,800 | — | — |
| 2001-02-09 | $24.34 | $28.56 | 501,200 | — | — |
| 2001-02-08 | $24.50 | $28.75 | 392,600 | — | — |
| 2001-02-07 | $24.44 | $28.67 | 547,600 | — | — |
| 2001-02-06 | $24.53 | $28.78 | 884,400 | — | — |
| 2001-02-05 | $24.44 | $28.67 | 643,000 | — | — |
| 2001-02-02 | $22.75 | $26.69 | 350,200 | — | — |
| 2001-02-01 | $23.00 | $26.99 | 325,400 | — | — |
| 2001-01-31 | $22.81 | $26.77 | 797,600 | — | — |
| 2001-01-30 | $23.94 | $28.09 | 678,800 | — | — |
| 2001-01-29 | $23.72 | $27.83 | 887,800 | — | — |
| 2001-01-26 | $22.28 | $26.14 | 861,800 | — | — |
| 2001-01-25 | $21.44 | $25.15 | 1,159,600 | — | — |
| 2001-01-24 | $21.78 | $25.56 | 2,924,800 | — | — |
| 2001-01-23 | $20.75 | $24.35 | 3,542,200 | — | — |
| 2001-01-22 | $21.34 | $25.04 | 1,178,400 | — | — |
| 2001-01-19 | $21.96 | $25.77 | 2,303,600 | — | — |
| 2001-01-18 | $23.44 | $27.50 | 2,421,600 | — | — |
| 2001-01-17 | $23.41 | $27.46 | 4,856,000 | — | — |
| 2001-01-16 | $27.97 | $32.82 | 815,600 | — | — |
| 2001-01-12 | $30.00 | $35.20 | 515,400 | — | — |
| 2001-01-11 | $30.44 | $35.71 | 549,800 | — | — |
| 2001-01-10 | $30.78 | $36.12 | 921,000 | — | — |
| 2001-01-09 | $28.50 | $33.44 | 878,400 | — | — |
| 2001-01-08 | $28.81 | $33.81 | 667,800 | — | — |
| 2001-01-05 | $28.75 | $33.73 | 764,800 | — | — |
| 2001-01-04 | $28.25 | $33.15 | 523,600 | — | — |
| 2001-01-03 | $29.82 | $34.99 | 1,686,600 | — | — |
| 2001-01-02 | $30.41 | $35.68 | 1,084,400 | — | — |