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
- 1997-01-29 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 | $26.27 | $36.77 | 122,300 | — | — |
| 2001-12-28 | $26.16 | $36.62 | 144,000 | — | — |
| 2001-12-27 | $26.15 | $36.60 | 124,100 | — | — |
| 2001-12-26 | $25.99 | $36.38 | 81,200 | — | — |
| 2001-12-24 | $26.32 | $36.17 | 48,200 | — | — |
| 2001-12-21 | $26.10 | $35.87 | 180,200 | — | — |
| 2001-12-20 | $25.70 | $35.32 | 95,600 | — | — |
| 2001-12-19 | $25.77 | $35.41 | 65,500 | — | — |
| 2001-12-18 | $26.20 | $36.00 | 120,200 | — | — |
| 2001-12-17 | $26.15 | $35.94 | 84,800 | — | — |
| 2001-12-14 | $25.50 | $35.04 | 1,305,500 | — | — |
| 2001-12-13 | $25.43 | $34.95 | 51,200 | — | — |
| 2001-12-12 | $25.82 | $35.48 | 60,900 | — | — |
| 2001-12-11 | $25.98 | $35.70 | 167,800 | — | — |
| 2001-12-10 | $25.50 | $35.04 | 332,600 | — | — |
| 2001-12-07 | $25.88 | $35.56 | 170,900 | — | — |
| 2001-12-06 | $25.88 | $35.56 | 178,400 | — | — |
| 2001-12-05 | $25.90 | $35.59 | 77,600 | — | — |
| 2001-12-04 | $25.50 | $35.04 | 161,800 | — | — |
| 2001-12-03 | $24.85 | $34.15 | 103,400 | — | — |
| 2001-11-30 | $24.95 | $34.29 | 105,600 | — | — |
| 2001-11-29 | $25.18 | $34.60 | 91,300 | — | — |
| 2001-11-28 | $24.86 | $34.16 | 93,100 | — | — |
| 2001-11-27 | $24.85 | $34.15 | 62,800 | — | — |
| 2001-11-26 | $24.94 | $34.27 | 57,000 | — | — |
| 2001-11-23 | $25.34 | $34.82 | 27,100 | — | — |
| 2001-11-21 | $25.05 | $34.42 | 50,600 | — | — |
| 2001-11-20 | $25.07 | $34.45 | 73,500 | — | — |
| 2001-11-19 | $25.20 | $34.63 | 88,000 | — | — |
| 2001-11-16 | $25.34 | $34.82 | 68,000 | — | — |
| 2001-11-15 | $25.26 | $34.71 | 74,700 | — | — |
| 2001-11-14 | $25.43 | $34.95 | 82,500 | — | — |
| 2001-11-13 | $24.95 | $34.29 | 93,500 | — | — |
| 2001-11-12 | $24.70 | $33.94 | 50,900 | — | — |
| 2001-11-09 | $24.46 | $33.61 | 61,800 | — | — |
| 2001-11-08 | $24.44 | $33.59 | 67,700 | — | — |
| 2001-11-07 | $24.50 | $33.67 | 152,400 | — | — |
| 2001-11-06 | $24.60 | $33.81 | 32,800 | — | — |
| 2001-11-05 | $23.79 | $32.69 | 53,500 | — | — |
| 2001-11-02 | $23.95 | $32.91 | 56,600 | — | — |
| 2001-11-01 | $24.20 | $33.26 | 55,600 | — | — |
| 2001-10-31 | $23.41 | $32.17 | 93,700 | — | — |
| 2001-10-30 | $23.51 | $32.31 | 102,200 | — | — |
| 2001-10-29 | $23.71 | $32.58 | 70,200 | — | — |
| 2001-10-26 | $23.90 | $32.84 | 119,100 | — | — |
| 2001-10-25 | $23.72 | $32.60 | 82,500 | — | — |
| 2001-10-24 | $23.75 | $32.64 | 170,700 | — | — |
| 2001-10-23 | $24.34 | $33.45 | 108,400 | — | — |
| 2001-10-22 | $24.52 | $33.70 | 164,300 | — | — |
| 2001-10-19 | $24.72 | $33.97 | 135,800 | — | — |
| 2001-10-18 | $24.74 | $34.00 | 61,100 | — | — |
| 2001-10-17 | $24.70 | $33.94 | 72,600 | — | — |
| 2001-10-16 | $24.60 | $33.81 | 83,000 | — | — |
| 2001-10-15 | $24.58 | $33.78 | 214,100 | — | — |
| 2001-10-12 | $24.48 | $33.64 | 113,400 | — | — |
| 2001-10-11 | $24.41 | $33.54 | 356,100 | — | — |
| 2001-10-10 | $24.50 | $33.67 | 164,500 | — | — |
| 2001-10-09 | $24.25 | $33.32 | 1,288,300 | — | — |
| 2001-10-08 | $24.55 | $33.74 | 74,900 | — | — |
| 2001-10-05 | $25.08 | $34.46 | 167,600 | — | — |
| 2001-10-04 | $24.90 | $34.22 | 614,600 | — | — |
| 2001-10-03 | $23.95 | $32.91 | 113,400 | — | — |
| 2001-10-02 | $24.45 | $33.60 | 76,400 | — | — |
| 2001-10-01 | $24.69 | $33.93 | 83,000 | — | — |
| 2001-09-28 | $24.95 | $34.29 | 160,600 | — | — |
| 2001-09-27 | $24.73 | $33.98 | 143,200 | — | — |
| 2001-09-26 | $24.88 | $34.19 | 50,700 | — | — |
| 2001-09-25 | $25.05 | $33.76 | 91,400 | — | — |
| 2001-09-24 | $24.32 | $32.78 | 115,400 | — | — |
| 2001-09-21 | $24.06 | $32.43 | 312,000 | — | — |
| 2001-09-20 | $25.01 | $33.71 | 137,500 | — | — |
| 2001-09-19 | $26.07 | $35.14 | 276,000 | — | — |
| 2001-09-18 | $25.51 | $34.38 | 152,900 | — | — |
| 2001-09-17 | $25.32 | $34.13 | 72,200 | — | — |
| 2001-09-10 | $26.40 | $35.58 | 95,900 | — | — |
| 2001-09-07 | $26.71 | $36.00 | 85,900 | — | — |
| 2001-09-06 | $26.85 | $36.19 | 126,600 | — | — |
| 2001-09-05 | $27.56 | $37.15 | 56,100 | — | — |
| 2001-09-04 | $28.05 | $37.81 | 55,700 | — | — |
| 2001-08-31 | $28.00 | $37.74 | 34,900 | — | — |
| 2001-08-30 | $28.15 | $37.94 | 54,500 | — | — |
| 2001-08-29 | $28.24 | $38.06 | 114,900 | — | — |
| 2001-08-28 | $28.41 | $38.29 | 58,000 | — | — |
| 2001-08-27 | $28.29 | $38.13 | 40,600 | — | — |
| 2001-08-24 | $28.06 | $37.82 | 44,200 | — | — |
| 2001-08-23 | $28.29 | $38.13 | 18,700 | — | — |
| 2001-08-22 | $28.44 | $38.33 | 64,700 | — | — |
| 2001-08-21 | $28.45 | $38.35 | 56,600 | — | — |
| 2001-08-20 | $28.39 | $38.27 | 57,600 | — | — |
| 2001-08-17 | $28.30 | $38.14 | 120,400 | — | — |
| 2001-08-16 | $28.25 | $38.08 | 32,400 | — | — |
| 2001-08-15 | $28.25 | $38.08 | 46,300 | — | — |
| 2001-08-14 | $28.28 | $38.12 | 65,600 | — | — |
| 2001-08-13 | $28.24 | $38.06 | 65,700 | — | — |
| 2001-08-10 | $28.34 | $38.20 | 64,300 | — | — |
| 2001-08-09 | $28.00 | $37.74 | 35,900 | — | — |
| 2001-08-08 | $27.69 | $37.32 | 36,700 | — | — |
| 2001-08-07 | $27.40 | $36.93 | 47,400 | — | — |
| 2001-08-06 | $27.37 | $36.89 | 60,900 | — | — |
| 2001-08-03 | $27.11 | $36.54 | 149,800 | — | — |
| 2001-08-02 | $27.60 | $37.20 | 61,800 | — | — |
| 2001-08-01 | $26.83 | $36.16 | 79,500 | — | — |
| 2001-07-31 | $26.80 | $36.12 | 92,600 | — | — |
| 2001-07-30 | $26.60 | $35.85 | 44,500 | — | — |
| 2001-07-27 | $26.64 | $35.91 | 33,000 | — | — |
| 2001-07-26 | $26.76 | $36.07 | 28,300 | — | — |
| 2001-07-25 | $26.60 | $35.85 | 38,100 | — | — |
| 2001-07-24 | $26.25 | $35.38 | 65,400 | — | — |
| 2001-07-23 | $26.41 | $35.60 | 31,500 | — | — |
| 2001-07-20 | $27.00 | $36.39 | 54,200 | — | — |
| 2001-07-19 | $27.01 | $36.41 | 61,100 | — | — |
| 2001-07-18 | $27.24 | $36.72 | 35,100 | — | — |
| 2001-07-17 | $27.25 | $36.73 | 67,700 | — | — |
| 2001-07-16 | $27.18 | $36.64 | 72,000 | — | — |
| 2001-07-13 | $27.45 | $37.00 | 34,900 | — | — |
| 2001-07-12 | $27.17 | $36.62 | 56,400 | — | — |
| 2001-07-11 | $26.97 | $36.35 | 39,800 | — | — |
| 2001-07-10 | $27.30 | $36.80 | 63,600 | — | — |
| 2001-07-09 | $27.56 | $37.15 | 19,000 | — | — |
| 2001-07-06 | $27.69 | $37.32 | 29,300 | — | — |
| 2001-07-05 | $28.00 | $37.74 | 58,700 | — | — |
| 2001-07-03 | $27.92 | $37.63 | 68,100 | — | — |
| 2001-07-02 | $27.72 | $37.36 | 106,400 | — | — |
| 2001-06-29 | $29.10 | $39.22 | 156,600 | — | — |
| 2001-06-28 | $27.70 | $37.34 | 145,500 | — | — |
| 2001-06-27 | $27.80 | $37.47 | 72,500 | — | — |
| 2001-06-26 | $28.21 | $37.38 | 133,300 | — | — |
| 2001-06-25 | $27.70 | $36.70 | 121,700 | — | — |
| 2001-06-22 | $27.55 | $36.50 | 110,400 | — | — |
| 2001-06-21 | $27.70 | $36.70 | 74,100 | — | — |
| 2001-06-20 | $27.35 | $36.24 | 57,100 | — | — |
| 2001-06-19 | $26.92 | $35.67 | 61,800 | — | — |
| 2001-06-18 | $26.99 | $35.76 | 105,000 | — | — |
| 2001-06-15 | $26.55 | $35.18 | 37,400 | — | — |
| 2001-06-14 | $26.47 | $35.07 | 57,800 | — | — |
| 2001-06-13 | $26.29 | $34.83 | 72,500 | — | — |
| 2001-06-12 | $26.24 | $34.77 | 26,100 | — | — |
| 2001-06-11 | $26.09 | $34.57 | 23,400 | — | — |
| 2001-06-08 | $25.80 | $34.18 | 25,100 | — | — |
| 2001-06-07 | $25.99 | $34.43 | 29,400 | — | — |
| 2001-06-06 | $25.84 | $34.24 | 31,700 | — | — |
| 2001-06-05 | $25.80 | $34.18 | 63,300 | — | — |
| 2001-06-04 | $26.00 | $34.45 | 48,100 | — | — |
| 2001-06-01 | $25.20 | $33.39 | 27,600 | — | — |
| 2001-05-31 | $25.00 | $33.12 | 148,900 | — | — |
| 2001-05-30 | $24.86 | $32.94 | 92,600 | — | — |
| 2001-05-29 | $25.05 | $33.19 | 76,400 | — | — |
| 2001-05-25 | $25.12 | $33.28 | 35,400 | — | — |
| 2001-05-24 | $25.05 | $33.19 | 55,200 | — | — |
| 2001-05-23 | $25.19 | $33.38 | 94,600 | — | — |
| 2001-05-22 | $25.37 | $33.61 | 558,100 | — | — |
| 2001-05-21 | $25.25 | $33.45 | 108,700 | — | — |
| 2001-05-18 | $25.10 | $33.26 | 99,800 | — | — |
| 2001-05-17 | $24.99 | $33.11 | 331,600 | — | — |
| 2001-05-16 | $25.20 | $33.39 | 202,000 | — | — |
| 2001-05-15 | $25.50 | $33.79 | 86,600 | — | — |
| 2001-05-14 | $25.31 | $33.53 | 60,600 | — | — |
| 2001-05-11 | $25.41 | $33.67 | 90,400 | — | — |
| 2001-05-10 | $25.61 | $33.93 | 30,700 | — | — |
| 2001-05-09 | $25.73 | $34.09 | 70,900 | — | — |
| 2001-05-08 | $25.80 | $34.18 | 65,500 | — | — |
| 2001-05-07 | $26.00 | $34.45 | 21,000 | — | — |
| 2001-05-04 | $26.12 | $34.61 | 42,900 | — | — |
| 2001-05-03 | $26.08 | $34.55 | 123,900 | — | — |
| 2001-05-02 | $26.22 | $34.74 | 88,800 | — | — |
| 2001-05-01 | $26.94 | $35.69 | 124,200 | — | — |
| 2001-04-30 | $26.55 | $35.18 | 45,200 | — | — |
| 2001-04-27 | $26.40 | $34.98 | 172,200 | — | — |
| 2001-04-26 | $26.00 | $34.45 | 87,700 | — | — |
| 2001-04-25 | $25.80 | $34.18 | 287,600 | — | — |
| 2001-04-24 | $25.59 | $33.91 | 239,200 | — | — |
| 2001-04-23 | $25.20 | $33.39 | 148,300 | — | — |
| 2001-04-20 | $25.52 | $33.81 | 83,300 | — | — |
| 2001-04-19 | $25.70 | $34.05 | 51,800 | — | — |
| 2001-04-18 | $25.43 | $33.69 | 180,700 | — | — |
| 2001-04-17 | $24.70 | $32.73 | 302,000 | — | — |
| 2001-04-16 | $24.20 | $32.06 | 209,900 | — | — |
| 2001-04-12 | $24.68 | $32.70 | 62,400 | — | — |
| 2001-04-11 | $24.70 | $32.73 | 83,600 | — | — |
| 2001-04-10 | $25.40 | $33.65 | 73,700 | — | — |
| 2001-04-09 | $25.56 | $33.87 | 44,800 | — | — |
| 2001-04-06 | $25.60 | $33.92 | 50,900 | — | — |
| 2001-04-05 | $25.78 | $34.16 | 65,600 | — | — |
| 2001-04-04 | $25.52 | $33.81 | 206,400 | — | — |
| 2001-04-03 | $26.30 | $34.85 | 60,200 | — | — |
| 2001-04-02 | $26.70 | $35.38 | 51,800 | — | — |
| 2001-03-30 | $26.81 | $35.52 | 95,200 | — | — |
| 2001-03-29 | $26.55 | $35.18 | 198,900 | — | — |
| 2001-03-28 | $26.41 | $34.99 | 83,300 | — | — |
| 2001-03-27 | $26.84 | $34.93 | 137,300 | — | — |
| 2001-03-26 | $26.82 | $34.90 | 74,800 | — | — |
| 2001-03-23 | $26.68 | $34.72 | 69,300 | — | — |
| 2001-03-22 | $26.70 | $34.74 | 194,900 | — | — |
| 2001-03-21 | $26.50 | $34.48 | 100,300 | — | — |
| 2001-03-20 | $26.50 | $34.48 | 79,800 | — | — |
| 2001-03-19 | $26.59 | $34.60 | 40,100 | — | — |
| 2001-03-16 | $26.40 | $34.35 | 271,200 | — | — |
| 2001-03-15 | $26.45 | $34.42 | 442,600 | — | — |
| 2001-03-14 | $26.44 | $34.40 | 22,200 | — | — |
| 2001-03-13 | $26.45 | $34.42 | 33,800 | — | — |
| 2001-03-12 | $26.55 | $34.55 | 122,800 | — | — |
| 2001-03-09 | $26.81 | $34.89 | 45,800 | — | — |
| 2001-03-08 | $26.85 | $34.94 | 17,500 | — | — |
| 2001-03-07 | $27.00 | $35.13 | 197,600 | — | — |
| 2001-03-06 | $26.73 | $34.78 | 47,000 | — | — |
| 2001-03-05 | $26.67 | $34.70 | 122,700 | — | — |
| 2001-03-02 | $26.82 | $34.90 | 182,500 | — | — |
| 2001-03-01 | $26.48 | $34.46 | 23,500 | — | — |
| 2001-02-28 | $26.39 | $34.34 | 129,700 | — | — |
| 2001-02-27 | $26.23 | $34.13 | 60,300 | — | — |
| 2001-02-26 | $26.25 | $34.16 | 58,100 | — | — |
| 2001-02-23 | $26.03 | $33.87 | 108,200 | — | — |
| 2001-02-22 | $25.91 | $33.72 | 191,900 | — | — |
| 2001-02-21 | $26.51 | $34.50 | 49,100 | — | — |
| 2001-02-20 | $26.51 | $34.50 | 13,500 | — | — |
| 2001-02-16 | $26.60 | $34.61 | 36,900 | — | — |
| 2001-02-15 | $26.70 | $34.74 | 96,100 | — | — |
| 2001-02-14 | $26.51 | $34.50 | 29,900 | — | — |
| 2001-02-13 | $26.34 | $34.27 | 35,900 | — | — |
| 2001-02-12 | $26.06 | $33.91 | 66,100 | — | — |
| 2001-02-09 | $25.70 | $33.44 | 473,800 | — | — |
| 2001-02-08 | $26.50 | $34.48 | 73,000 | — | — |
| 2001-02-07 | $26.58 | $34.59 | 99,700 | — | — |
| 2001-02-06 | $26.81 | $34.89 | 63,800 | — | — |
| 2001-02-05 | $26.78 | $34.85 | 94,300 | — | — |
| 2001-02-02 | $26.12 | $33.99 | 84,600 | — | — |
| 2001-02-01 | $26.64 | $34.66 | 43,500 | — | — |
| 2001-01-31 | $26.60 | $34.61 | 56,000 | — | — |
| 2001-01-30 | $26.46 | $34.43 | 42,500 | — | — |
| 2001-01-29 | $26.24 | $34.14 | 67,500 | — | — |
| 2001-01-26 | $26.13 | $33.99 | 57,700 | — | — |
| 2001-01-25 | $26.06 | $33.91 | 136,600 | — | — |
| 2001-01-24 | $26.13 | $33.99 | 47,900 | — | — |
| 2001-01-23 | $26.75 | $34.81 | 47,900 | — | — |
| 2001-01-22 | $26.75 | $34.81 | 169,400 | — | — |
| 2001-01-19 | $25.75 | $33.51 | 32,600 | — | — |
| 2001-01-18 | $26.19 | $34.08 | 78,600 | — | — |
| 2001-01-17 | $26.44 | $34.40 | 89,800 | — | — |
| 2001-01-16 | $26.44 | $34.40 | 66,300 | — | — |
| 2001-01-12 | $26.56 | $34.56 | 40,500 | — | — |
| 2001-01-11 | $27.00 | $35.13 | 145,600 | — | — |
| 2001-01-10 | $27.13 | $35.30 | 216,500 | — | — |
| 2001-01-09 | $27.44 | $35.70 | 67,600 | — | — |
| 2001-01-08 | $27.31 | $35.54 | 320,100 | — | — |
| 2001-01-05 | $27.81 | $36.19 | 139,700 | — | — |
| 2001-01-04 | $28.38 | $36.92 | 72,900 | — | — |
| 2001-01-03 | $28.44 | $37.00 | 78,000 | — | — |
| 2001-01-02 | $27.75 | $36.11 | 98,900 | — | — |