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
- 1990-03-23 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 | $27.75 | $49.69 | 48,200 | — | — |
| 2001-12-28 | $27.93 | $50.01 | 75,400 | — | — |
| 2001-12-27 | $27.41 | $49.08 | 52,500 | — | — |
| 2001-12-26 | $28.03 | $50.19 | 39,400 | — | — |
| 2001-12-24 | $27.85 | $49.87 | 26,400 | — | — |
| 2001-12-21 | $27.56 | $49.35 | 46,600 | — | — |
| 2001-12-20 | $27.76 | $49.71 | 30,700 | — | — |
| 2001-12-19 | $28.02 | $50.17 | 84,400 | — | — |
| 2001-12-18 | $27.00 | $48.35 | 140,000 | — | — |
| 2001-12-17 | $27.80 | $49.78 | 64,700 | — | — |
| 2001-12-14 | $27.35 | $48.97 | 69,800 | — | — |
| 2001-12-13 | $27.38 | $49.03 | 167,400 | — | — |
| 2001-12-12 | $27.18 | $48.67 | 69,100 | — | — |
| 2001-12-11 | $27.67 | $49.55 | 36,300 | — | — |
| 2001-12-10 | $27.61 | $49.44 | 46,800 | — | — |
| 2001-12-07 | $27.98 | $50.10 | 49,000 | — | — |
| 2001-12-06 | $28.00 | $50.14 | 79,100 | — | — |
| 2001-12-05 | $27.89 | $49.94 | 100,800 | — | — |
| 2001-12-04 | $27.23 | $48.76 | 97,400 | — | — |
| 2001-12-03 | $26.91 | $48.19 | 60,700 | — | — |
| 2001-11-30 | $27.11 | $48.54 | 271,100 | — | — |
| 2001-11-29 | $27.12 | $48.56 | 38,400 | — | — |
| 2001-11-28 | $27.21 | $48.72 | 87,500 | — | — |
| 2001-11-27 | $26.62 | $47.67 | 42,500 | — | — |
| 2001-11-26 | $26.80 | $47.99 | 62,100 | — | — |
| 2001-11-23 | $27.00 | $48.35 | 27,900 | — | — |
| 2001-11-21 | $26.79 | $47.97 | 54,600 | — | — |
| 2001-11-20 | $26.80 | $47.99 | 59,100 | — | — |
| 2001-11-19 | $27.00 | $48.35 | 41,900 | — | — |
| 2001-11-16 | $27.06 | $48.45 | 42,300 | — | — |
| 2001-11-15 | $26.87 | $48.11 | 54,200 | — | — |
| 2001-11-14 | $26.80 | $47.99 | 75,400 | — | — |
| 2001-11-13 | $26.55 | $47.54 | 62,200 | — | — |
| 2001-11-12 | $26.18 | $46.88 | 30,600 | — | — |
| 2001-11-09 | $26.14 | $46.81 | 45,600 | — | — |
| 2001-11-08 | $26.09 | $46.72 | 121,900 | — | — |
| 2001-11-07 | $26.13 | $46.79 | 30,400 | — | — |
| 2001-11-06 | $26.24 | $46.99 | 120,400 | — | — |
| 2001-11-05 | $26.00 | $46.56 | 61,200 | — | — |
| 2001-11-02 | $25.80 | $46.20 | 52,800 | — | — |
| 2001-11-01 | $25.87 | $46.32 | 54,500 | — | — |
| 2001-10-31 | $25.74 | $46.09 | 65,100 | — | — |
| 2001-10-30 | $25.33 | $45.36 | 86,700 | — | — |
| 2001-10-29 | $25.36 | $45.41 | 62,500 | — | — |
| 2001-10-26 | $25.53 | $45.72 | 46,000 | — | — |
| 2001-10-25 | $25.00 | $44.77 | 98,400 | — | — |
| 2001-10-24 | $25.02 | $44.80 | 50,400 | — | — |
| 2001-10-23 | $25.17 | $45.07 | 49,000 | — | — |
| 2001-10-22 | $25.16 | $45.05 | 30,800 | — | — |
| 2001-10-19 | $25.33 | $45.36 | 44,700 | — | — |
| 2001-10-18 | $25.16 | $45.05 | 113,600 | — | — |
| 2001-10-17 | $25.81 | $46.22 | 98,100 | — | — |
| 2001-10-16 | $25.17 | $45.07 | 43,900 | — | — |
| 2001-10-15 | $25.55 | $45.75 | 13,600 | — | — |
| 2001-10-12 | $25.55 | $45.75 | 26,300 | — | — |
| 2001-10-11 | $25.77 | $46.14 | 41,800 | — | — |
| 2001-10-10 | $25.70 | $46.02 | 43,400 | — | — |
| 2001-10-09 | $25.41 | $45.50 | 67,100 | — | — |
| 2001-10-08 | $25.12 | $44.98 | 78,200 | — | — |
| 2001-10-05 | $24.85 | $44.50 | 65,900 | — | — |
| 2001-10-04 | $24.95 | $44.68 | 31,600 | — | — |
| 2001-10-03 | $25.12 | $44.98 | 65,100 | — | — |
| 2001-10-02 | $25.49 | $45.64 | 41,800 | — | — |
| 2001-10-01 | $25.03 | $44.82 | 51,400 | — | — |
| 2001-09-28 | $25.85 | $46.29 | 89,000 | — | — |
| 2001-09-27 | $25.03 | $44.82 | 57,200 | — | — |
| 2001-09-26 | $24.15 | $43.24 | 61,300 | — | — |
| 2001-09-25 | $24.85 | $44.50 | 81,900 | — | — |
| 2001-09-24 | $24.12 | $43.19 | 129,100 | — | — |
| 2001-09-21 | $23.12 | $41.40 | 174,300 | — | — |
| 2001-09-20 | $24.10 | $43.15 | 62,700 | — | — |
| 2001-09-19 | $24.95 | $44.68 | 100,700 | — | — |
| 2001-09-18 | $26.35 | $47.18 | 52,400 | — | — |
| 2001-09-17 | $25.33 | $45.36 | 148,000 | — | — |
| 2001-09-10 | $27.00 | $48.35 | 62,500 | — | — |
| 2001-09-07 | $27.05 | $48.44 | 44,100 | — | — |
| 2001-09-06 | $27.35 | $48.97 | 34,100 | — | — |
| 2001-09-05 | $27.57 | $49.37 | 30,200 | — | — |
| 2001-09-04 | $27.83 | $49.83 | 54,600 | — | — |
| 2001-08-31 | $27.25 | $48.80 | 54,500 | — | — |
| 2001-08-30 | $27.10 | $48.53 | 46,400 | — | — |
| 2001-08-29 | $27.24 | $48.78 | 68,600 | — | — |
| 2001-08-28 | $27.87 | $49.91 | 24,900 | — | — |
| 2001-08-27 | $28.00 | $50.14 | 43,900 | — | — |
| 2001-08-24 | $28.08 | $50.28 | 72,300 | — | — |
| 2001-08-23 | $28.02 | $50.17 | 84,400 | — | — |
| 2001-08-22 | $27.99 | $50.12 | 193,400 | — | — |
| 2001-08-21 | $27.99 | $50.12 | 87,800 | — | — |
| 2001-08-20 | $28.14 | $50.39 | 116,500 | — | — |
| 2001-08-17 | $28.29 | $50.66 | 44,400 | — | — |
| 2001-08-16 | $28.37 | $50.80 | 97,300 | — | — |
| 2001-08-15 | $28.40 | $50.85 | 57,500 | — | — |
| 2001-08-14 | $28.40 | $50.85 | 186,900 | — | — |
| 2001-08-13 | $28.29 | $50.66 | 57,600 | — | — |
| 2001-08-10 | $28.74 | $51.46 | 76,100 | — | — |
| 2001-08-09 | $28.74 | $51.46 | 131,400 | — | — |
| 2001-08-08 | $28.61 | $51.23 | 57,800 | — | — |
| 2001-08-07 | $28.72 | $51.43 | 50,600 | — | — |
| 2001-08-06 | $28.98 | $51.89 | 32,000 | — | — |
| 2001-08-03 | $29.24 | $52.36 | 28,400 | — | — |
| 2001-08-02 | $29.24 | $52.36 | 50,800 | — | — |
| 2001-08-01 | $29.32 | $52.50 | 52,300 | — | — |
| 2001-07-31 | $29.45 | $52.73 | 81,300 | — | — |
| 2001-07-30 | $29.27 | $52.41 | 49,900 | — | — |
| 2001-07-27 | $29.40 | $52.65 | 37,900 | — | — |
| 2001-07-26 | $29.40 | $52.65 | 41,400 | — | — |
| 2001-07-25 | $29.17 | $52.23 | 48,100 | — | — |
| 2001-07-24 | $28.52 | $51.07 | 55,900 | — | — |
| 2001-07-23 | $29.00 | $51.93 | 50,500 | — | — |
| 2001-07-20 | $28.97 | $51.88 | 67,900 | — | — |
| 2001-07-19 | $29.55 | $52.91 | 79,100 | — | — |
| 2001-07-18 | $28.82 | $51.61 | 151,900 | — | — |
| 2001-07-17 | $27.00 | $48.35 | 64,300 | — | — |
| 2001-07-16 | $27.17 | $48.65 | 29,100 | — | — |
| 2001-07-13 | $26.85 | $48.08 | 27,000 | — | — |
| 2001-07-12 | $26.85 | $48.08 | 21,900 | — | — |
| 2001-07-11 | $26.63 | $47.68 | 37,400 | — | — |
| 2001-07-10 | $26.66 | $47.74 | 38,400 | — | — |
| 2001-07-09 | $26.54 | $47.52 | 47,800 | — | — |
| 2001-07-06 | $26.80 | $47.99 | 45,900 | — | — |
| 2001-07-05 | $27.02 | $48.38 | 36,600 | — | — |
| 2001-07-03 | $26.93 | $48.22 | 33,200 | — | — |
| 2001-07-02 | $26.90 | $48.17 | 68,400 | — | — |
| 2001-06-29 | $26.89 | $48.15 | 79,500 | — | — |
| 2001-06-28 | $26.90 | $48.17 | 36,800 | — | — |
| 2001-06-27 | $26.92 | $48.20 | 92,400 | — | — |
| 2001-06-26 | $26.48 | $47.42 | 59,300 | — | — |
| 2001-06-25 | $26.61 | $47.65 | 27,800 | — | — |
| 2001-06-22 | $26.77 | $47.94 | 41,700 | — | — |
| 2001-06-21 | $26.90 | $48.17 | 31,600 | — | — |
| 2001-06-20 | $26.50 | $47.45 | 62,500 | — | — |
| 2001-06-19 | $26.30 | $47.09 | 46,800 | — | — |
| 2001-06-18 | $26.41 | $47.29 | 47,100 | — | — |
| 2001-06-15 | $26.02 | $46.59 | 116,200 | — | — |
| 2001-06-14 | $26.62 | $47.67 | 33,300 | — | — |
| 2001-06-13 | $26.86 | $48.10 | 46,800 | — | — |
| 2001-06-12 | $26.97 | $48.29 | 62,700 | — | — |
| 2001-06-11 | $26.78 | $47.95 | 105,200 | — | — |
| 2001-06-08 | $26.91 | $48.19 | 36,700 | — | — |
| 2001-06-07 | $27.00 | $48.35 | 66,900 | — | — |
| 2001-06-06 | $26.74 | $47.88 | 68,600 | — | — |
| 2001-06-05 | $26.40 | $47.27 | 80,000 | — | — |
| 2001-06-04 | $26.36 | $47.20 | 40,900 | — | — |
| 2001-06-01 | $26.25 | $47.00 | 60,900 | — | — |
| 2001-05-31 | $25.89 | $46.36 | 117,600 | — | — |
| 2001-05-30 | $25.44 | $45.55 | 61,500 | — | — |
| 2001-05-29 | $25.70 | $46.02 | 66,900 | — | — |
| 2001-05-25 | $25.70 | $46.02 | 63,400 | — | — |
| 2001-05-24 | $25.59 | $45.82 | 133,600 | — | — |
| 2001-05-23 | $25.77 | $46.14 | 117,800 | — | — |
| 2001-05-22 | $25.74 | $46.09 | 112,200 | — | — |
| 2001-05-21 | $25.87 | $46.32 | 45,500 | — | — |
| 2001-05-18 | $25.96 | $46.49 | 142,300 | — | — |
| 2001-05-17 | $26.15 | $46.83 | 75,100 | — | — |
| 2001-05-16 | $25.50 | $45.66 | 92,200 | — | — |
| 2001-05-15 | $25.00 | $44.77 | 67,600 | — | — |
| 2001-05-14 | $25.00 | $44.77 | 61,400 | — | — |
| 2001-05-11 | $25.00 | $44.77 | 53,500 | — | — |
| 2001-05-10 | $25.14 | $45.02 | 63,000 | — | — |
| 2001-05-09 | $25.13 | $45.00 | 242,100 | — | — |
| 2001-05-08 | $24.87 | $44.53 | 53,200 | — | — |
| 2001-05-07 | $25.14 | $45.02 | 104,300 | — | — |
| 2001-05-04 | $24.71 | $44.25 | 54,900 | — | — |
| 2001-05-03 | $24.80 | $44.41 | 80,800 | — | — |
| 2001-05-02 | $24.40 | $43.69 | 87,800 | — | — |
| 2001-05-01 | $24.31 | $43.53 | 105,500 | — | — |
| 2001-04-30 | $24.59 | $44.03 | 56,900 | — | — |
| 2001-04-27 | $24.35 | $43.60 | 56,100 | — | — |
| 2001-04-26 | $23.88 | $42.76 | 62,900 | — | — |
| 2001-04-25 | $23.93 | $42.85 | 63,900 | — | — |
| 2001-04-24 | $23.60 | $42.26 | 92,800 | — | — |
| 2001-04-23 | $23.44 | $41.97 | 44,300 | — | — |
| 2001-04-20 | $23.52 | $42.12 | 76,100 | — | — |
| 2001-04-19 | $23.35 | $41.81 | 74,300 | — | — |
| 2001-04-18 | $23.09 | $41.35 | 103,100 | — | — |
| 2001-04-17 | $22.97 | $41.13 | 58,500 | — | — |
| 2001-04-16 | $23.00 | $41.18 | 56,500 | — | — |
| 2001-04-12 | $23.08 | $41.33 | 37,900 | — | — |
| 2001-04-11 | $22.72 | $40.68 | 45,700 | — | — |
| 2001-04-10 | $23.03 | $41.24 | 60,000 | — | — |
| 2001-04-09 | $22.30 | $39.93 | 44,700 | — | — |
| 2001-04-06 | $22.14 | $39.64 | 75,300 | — | — |
| 2001-04-05 | $22.84 | $40.90 | 75,300 | — | — |
| 2001-04-04 | $22.41 | $40.13 | 96,300 | — | — |
| 2001-04-03 | $22.55 | $40.38 | 74,800 | — | — |
| 2001-04-02 | $22.93 | $41.06 | 82,100 | — | — |
| 2001-03-30 | $22.81 | $40.84 | 101,600 | — | — |
| 2001-03-29 | $22.49 | $40.27 | 50,900 | — | — |
| 2001-03-28 | $22.21 | $39.77 | 89,300 | — | — |
| 2001-03-27 | $22.28 | $39.90 | 69,900 | — | — |
| 2001-03-26 | $21.95 | $39.30 | 51,500 | — | — |
| 2001-03-23 | $21.51 | $38.52 | 51,600 | — | — |
| 2001-03-22 | $21.23 | $38.02 | 92,700 | — | — |
| 2001-03-21 | $21.45 | $38.41 | 146,700 | — | — |
| 2001-03-20 | $21.68 | $38.82 | 183,800 | — | — |
| 2001-03-19 | $21.58 | $38.64 | 191,400 | — | — |
| 2001-03-16 | $21.15 | $37.87 | 129,600 | — | — |
| 2001-03-15 | $21.50 | $38.50 | 126,600 | — | — |
| 2001-03-14 | $21.07 | $37.73 | 108,100 | — | — |
| 2001-03-13 | $21.67 | $38.66 | 74,900 | — | — |
| 2001-03-12 | $22.17 | $39.55 | 73,700 | — | — |
| 2001-03-09 | $22.45 | $40.05 | 82,900 | — | — |
| 2001-03-08 | $22.58 | $40.28 | 96,700 | — | — |
| 2001-03-07 | $22.71 | $40.52 | 101,500 | — | — |
| 2001-03-06 | $22.84 | $40.75 | 91,300 | — | — |
| 2001-03-05 | $22.84 | $40.75 | 94,600 | — | — |
| 2001-03-02 | $22.87 | $40.80 | 102,200 | — | — |
| 2001-03-01 | $22.83 | $40.73 | 59,900 | — | — |
| 2001-02-28 | $22.94 | $40.93 | 90,000 | — | — |
| 2001-02-27 | $23.15 | $41.30 | 76,100 | — | — |
| 2001-02-26 | $23.23 | $41.44 | 105,000 | — | — |
| 2001-02-23 | $23.00 | $41.03 | 72,500 | — | — |
| 2001-02-22 | $23.03 | $41.09 | 96,700 | — | — |
| 2001-02-21 | $23.14 | $41.28 | 98,500 | — | — |
| 2001-02-20 | $23.53 | $41.98 | 64,400 | — | — |
| 2001-02-16 | $23.42 | $41.78 | 474,500 | — | — |
| 2001-02-15 | $23.50 | $41.92 | 87,200 | — | — |
| 2001-02-14 | $23.14 | $41.28 | 61,100 | — | — |
| 2001-02-13 | $22.90 | $40.85 | 264,900 | — | — |
| 2001-02-12 | $22.77 | $40.62 | 333,700 | — | — |
| 2001-02-09 | $22.80 | $40.68 | 100,500 | — | — |
| 2001-02-08 | $22.69 | $40.48 | 81,300 | — | — |
| 2001-02-07 | $22.65 | $40.41 | 59,700 | — | — |
| 2001-02-06 | $22.59 | $40.30 | 37,900 | — | — |
| 2001-02-05 | $22.35 | $39.87 | 49,200 | — | — |
| 2001-02-02 | $22.35 | $39.87 | 94,900 | — | — |
| 2001-02-01 | $22.30 | $39.78 | 63,900 | — | — |
| 2001-01-31 | $22.00 | $39.25 | 89,700 | — | — |
| 2001-01-30 | $22.14 | $39.50 | 47,100 | — | — |
| 2001-01-29 | $21.95 | $39.16 | 39,700 | — | — |
| 2001-01-26 | $22.00 | $39.25 | 48,300 | — | — |
| 2001-01-25 | $22.06 | $39.36 | 35,700 | — | — |
| 2001-01-24 | $22.25 | $39.69 | 85,600 | — | — |
| 2001-01-23 | $22.13 | $39.47 | 63,400 | — | — |
| 2001-01-22 | $22.13 | $39.47 | 124,300 | — | — |
| 2001-01-19 | $22.19 | $39.58 | 106,600 | — | — |
| 2001-01-18 | $22.25 | $39.69 | 104,100 | — | — |
| 2001-01-17 | $22.19 | $39.58 | 55,600 | — | — |
| 2001-01-16 | $22.31 | $39.81 | 174,000 | — | — |
| 2001-01-12 | $22.06 | $39.36 | 52,100 | — | — |
| 2001-01-11 | $22.25 | $39.69 | 50,400 | — | — |
| 2001-01-10 | $22.00 | $39.25 | 53,000 | — | — |
| 2001-01-09 | $22.13 | $39.47 | 90,800 | — | — |
| 2001-01-08 | $22.25 | $39.69 | 101,400 | — | — |
| 2001-01-05 | $22.19 | $39.58 | 123,500 | — | — |
| 2001-01-04 | $22.56 | $40.25 | 148,400 | — | — |
| 2001-01-03 | $22.00 | $39.25 | 96,100 | — | — |
| 2001-01-02 | $21.94 | $39.14 | 114,500 | — | — |