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
- 1994-01-28 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 | $26.30 | $50.74 | 32,400 | — | — |
| 2001-12-28 | $26.53 | $51.19 | 36,200 | — | — |
| 2001-12-27 | $26.68 | $51.48 | 40,000 | — | — |
| 2001-12-26 | $26.53 | $51.19 | 22,700 | — | — |
| 2001-12-24 | $26.17 | $50.49 | 5,200 | — | — |
| 2001-12-21 | $26.25 | $50.65 | 58,000 | — | — |
| 2001-12-20 | $25.90 | $49.97 | 11,700 | — | — |
| 2001-12-19 | $26.02 | $50.20 | 22,700 | — | — |
| 2001-12-18 | $26.29 | $50.72 | 29,800 | — | — |
| 2001-12-17 | $26.15 | $50.45 | 28,700 | — | — |
| 2001-12-14 | $25.65 | $49.49 | 16,400 | — | — |
| 2001-12-13 | $25.25 | $48.72 | 30,800 | — | — |
| 2001-12-12 | $25.70 | $49.59 | 22,900 | — | — |
| 2001-12-11 | $25.85 | $49.88 | 13,000 | — | — |
| 2001-12-10 | $26.00 | $50.17 | 9,600 | — | — |
| 2001-12-07 | $26.10 | $50.36 | 40,200 | — | — |
| 2001-12-06 | $25.99 | $50.15 | 19,400 | — | — |
| 2001-12-05 | $25.95 | $50.07 | 19,100 | — | — |
| 2001-12-04 | $25.89 | $49.95 | 8,300 | — | — |
| 2001-12-03 | $25.60 | $49.39 | 16,300 | — | — |
| 2001-11-30 | $25.80 | $49.78 | 39,200 | — | — |
| 2001-11-29 | $25.90 | $49.97 | 21,000 | — | — |
| 2001-11-28 | $25.62 | $49.43 | 20,600 | — | — |
| 2001-11-27 | $25.67 | $49.53 | 28,900 | — | — |
| 2001-11-26 | $25.78 | $49.74 | 14,100 | — | — |
| 2001-11-23 | $25.89 | $49.95 | 6,800 | — | — |
| 2001-11-21 | $25.82 | $49.82 | 13,300 | — | — |
| 2001-11-20 | $25.81 | $49.80 | 14,600 | — | — |
| 2001-11-19 | $25.80 | $49.78 | 10,300 | — | — |
| 2001-11-16 | $25.83 | $49.84 | 10,300 | — | — |
| 2001-11-15 | $25.90 | $49.97 | 13,800 | — | — |
| 2001-11-14 | $25.80 | $49.78 | 28,500 | — | — |
| 2001-11-13 | $25.41 | $49.03 | 16,100 | — | — |
| 2001-11-12 | $25.45 | $49.10 | 32,800 | — | — |
| 2001-11-09 | $25.50 | $49.20 | 85,800 | — | — |
| 2001-11-08 | $25.28 | $48.78 | 19,400 | — | — |
| 2001-11-07 | $25.07 | $48.37 | 27,200 | — | — |
| 2001-11-06 | $25.20 | $48.62 | 24,100 | — | — |
| 2001-11-05 | $24.90 | $48.04 | 27,300 | — | — |
| 2001-11-02 | $24.80 | $47.85 | 21,200 | — | — |
| 2001-11-01 | $25.10 | $48.43 | 20,800 | — | — |
| 2001-10-31 | $24.58 | $47.43 | 32,700 | — | — |
| 2001-10-30 | $24.40 | $47.08 | 29,600 | — | — |
| 2001-10-29 | $24.90 | $48.04 | 13,400 | — | — |
| 2001-10-26 | $25.15 | $48.53 | 14,300 | — | — |
| 2001-10-25 | $24.74 | $47.73 | 26,900 | — | — |
| 2001-10-24 | $24.76 | $47.77 | 16,500 | — | — |
| 2001-10-23 | $24.85 | $47.95 | 27,100 | — | — |
| 2001-10-22 | $25.10 | $48.43 | 26,900 | — | — |
| 2001-10-19 | $25.86 | $48.77 | 61,700 | — | — |
| 2001-10-18 | $25.75 | $48.56 | 26,100 | — | — |
| 2001-10-17 | $25.80 | $48.65 | 21,400 | — | — |
| 2001-10-16 | $25.96 | $48.96 | 72,400 | — | — |
| 2001-10-15 | $26.20 | $49.41 | 23,300 | — | — |
| 2001-10-12 | $26.22 | $49.45 | 14,200 | — | — |
| 2001-10-11 | $26.10 | $49.22 | 18,900 | — | — |
| 2001-10-10 | $26.10 | $49.22 | 22,300 | — | — |
| 2001-10-09 | $26.00 | $49.03 | 17,900 | — | — |
| 2001-10-08 | $26.02 | $49.07 | 14,100 | — | — |
| 2001-10-05 | $25.85 | $48.75 | 25,100 | — | — |
| 2001-10-04 | $26.05 | $49.12 | 12,400 | — | — |
| 2001-10-03 | $26.00 | $49.03 | 19,000 | — | — |
| 2001-10-02 | $26.02 | $49.07 | 33,200 | — | — |
| 2001-10-01 | $25.80 | $48.65 | 19,000 | — | — |
| 2001-09-28 | $26.00 | $49.03 | 40,500 | — | — |
| 2001-09-27 | $25.35 | $47.80 | 37,300 | — | — |
| 2001-09-26 | $25.30 | $47.71 | 49,100 | — | — |
| 2001-09-25 | $25.05 | $47.24 | 28,300 | — | — |
| 2001-09-24 | $24.95 | $47.05 | 46,600 | — | — |
| 2001-09-21 | $24.49 | $46.18 | 53,000 | — | — |
| 2001-09-20 | $25.05 | $47.24 | 20,000 | — | — |
| 2001-09-19 | $25.70 | $48.46 | 36,000 | — | — |
| 2001-09-18 | $25.65 | $48.37 | 18,600 | — | — |
| 2001-09-17 | $25.30 | $47.71 | 44,700 | — | — |
| 2001-09-10 | $25.62 | $48.31 | 16,400 | — | — |
| 2001-09-07 | $25.55 | $48.18 | 33,400 | — | — |
| 2001-09-06 | $25.77 | $48.60 | 15,400 | — | — |
| 2001-09-05 | $25.90 | $48.84 | 10,700 | — | — |
| 2001-09-04 | $25.98 | $48.99 | 15,000 | — | — |
| 2001-08-31 | $25.80 | $48.65 | 33,000 | — | — |
| 2001-08-30 | $25.55 | $48.18 | 22,600 | — | — |
| 2001-08-29 | $25.55 | $48.18 | 19,800 | — | — |
| 2001-08-28 | $26.07 | $49.16 | 9,100 | — | — |
| 2001-08-27 | $26.05 | $49.12 | 14,100 | — | — |
| 2001-08-24 | $26.05 | $49.12 | 14,300 | — | — |
| 2001-08-23 | $26.10 | $49.22 | 16,600 | — | — |
| 2001-08-22 | $26.15 | $49.31 | 26,500 | — | — |
| 2001-08-21 | $26.10 | $49.22 | 20,200 | — | — |
| 2001-08-20 | $26.23 | $49.46 | 21,500 | — | — |
| 2001-08-17 | $26.09 | $49.20 | 68,800 | — | — |
| 2001-08-16 | $26.02 | $49.07 | 53,300 | — | — |
| 2001-08-15 | $26.00 | $49.03 | 45,200 | — | — |
| 2001-08-14 | $26.10 | $49.22 | 26,000 | — | — |
| 2001-08-13 | $25.80 | $48.65 | 32,100 | — | — |
| 2001-08-10 | $25.70 | $48.46 | 41,300 | — | — |
| 2001-08-09 | $25.50 | $48.09 | 16,800 | — | — |
| 2001-08-08 | $25.50 | $48.09 | 21,600 | — | — |
| 2001-08-07 | $25.68 | $48.43 | 17,800 | — | — |
| 2001-08-06 | $25.88 | $48.80 | 16,800 | — | — |
| 2001-08-03 | $25.90 | $48.84 | 25,100 | — | — |
| 2001-08-02 | $25.90 | $48.84 | 9,300 | — | — |
| 2001-08-01 | $25.95 | $48.94 | 13,800 | — | — |
| 2001-07-31 | $25.75 | $48.56 | 17,400 | — | — |
| 2001-07-30 | $25.95 | $48.94 | 6,000 | — | — |
| 2001-07-27 | $25.90 | $48.84 | 23,000 | — | — |
| 2001-07-26 | $26.14 | $49.29 | 41,600 | — | — |
| 2001-07-25 | $25.80 | $48.65 | 95,000 | — | — |
| 2001-07-24 | $25.60 | $48.28 | 50,700 | — | — |
| 2001-07-23 | $25.70 | $48.46 | 22,600 | — | — |
| 2001-07-20 | $25.77 | $48.60 | 16,000 | — | — |
| 2001-07-19 | $26.39 | $48.66 | 20,600 | — | — |
| 2001-07-18 | $26.02 | $47.98 | 14,600 | — | — |
| 2001-07-17 | $26.25 | $48.40 | 55,300 | — | — |
| 2001-07-16 | $25.70 | $47.39 | 21,100 | — | — |
| 2001-07-13 | $25.93 | $47.81 | 18,900 | — | — |
| 2001-07-12 | $25.95 | $47.85 | 19,800 | — | — |
| 2001-07-11 | $25.75 | $47.48 | 22,100 | — | — |
| 2001-07-10 | $25.70 | $47.39 | 17,800 | — | — |
| 2001-07-09 | $25.75 | $47.48 | 35,600 | — | — |
| 2001-07-06 | $25.60 | $47.21 | 19,300 | — | — |
| 2001-07-05 | $25.70 | $47.39 | 19,900 | — | — |
| 2001-07-03 | $25.75 | $47.48 | 10,400 | — | — |
| 2001-07-02 | $25.70 | $47.39 | 19,500 | — | — |
| 2001-06-29 | $25.59 | $47.19 | 47,300 | — | — |
| 2001-06-28 | $25.54 | $47.10 | 33,900 | — | — |
| 2001-06-27 | $25.42 | $46.87 | 23,300 | — | — |
| 2001-06-26 | $25.27 | $46.60 | 38,100 | — | — |
| 2001-06-25 | $25.05 | $46.19 | 40,800 | — | — |
| 2001-06-22 | $25.20 | $46.47 | 21,900 | — | — |
| 2001-06-21 | $25.24 | $46.54 | 19,700 | — | — |
| 2001-06-20 | $25.15 | $46.38 | 21,000 | — | — |
| 2001-06-19 | $25.10 | $46.28 | 24,800 | — | — |
| 2001-06-18 | $25.10 | $46.28 | 15,400 | — | — |
| 2001-06-15 | $25.10 | $46.28 | 25,200 | — | — |
| 2001-06-14 | $24.70 | $45.55 | 23,700 | — | — |
| 2001-06-13 | $24.95 | $46.01 | 12,800 | — | — |
| 2001-06-12 | $25.00 | $46.10 | 15,100 | — | — |
| 2001-06-11 | $24.65 | $45.45 | 20,100 | — | — |
| 2001-06-08 | $24.66 | $45.47 | 29,000 | — | — |
| 2001-06-07 | $24.50 | $45.18 | 65,000 | — | — |
| 2001-06-06 | $24.50 | $45.18 | 17,200 | — | — |
| 2001-06-05 | $24.55 | $45.27 | 34,500 | — | — |
| 2001-06-04 | $24.42 | $45.03 | 15,800 | — | — |
| 2001-06-01 | $24.40 | $44.99 | 15,000 | — | — |
| 2001-05-31 | $24.10 | $44.44 | 18,700 | — | — |
| 2001-05-30 | $24.35 | $44.90 | 15,300 | — | — |
| 2001-05-29 | $24.45 | $45.09 | 32,600 | — | — |
| 2001-05-25 | $24.60 | $45.36 | 14,100 | — | — |
| 2001-05-24 | $24.50 | $45.18 | 12,700 | — | — |
| 2001-05-23 | $24.35 | $44.90 | 29,200 | — | — |
| 2001-05-22 | $24.56 | $45.29 | 24,900 | — | — |
| 2001-05-21 | $24.23 | $44.68 | 23,500 | — | — |
| 2001-05-18 | $23.93 | $44.13 | 20,300 | — | — |
| 2001-05-17 | $23.60 | $43.52 | 34,100 | — | — |
| 2001-05-16 | $23.30 | $42.96 | 79,300 | — | — |
| 2001-05-15 | $23.21 | $42.80 | 63,900 | — | — |
| 2001-05-14 | $22.99 | $42.39 | 36,200 | — | — |
| 2001-05-11 | $22.95 | $42.32 | 39,000 | — | — |
| 2001-05-10 | $22.80 | $42.04 | 36,400 | — | — |
| 2001-05-09 | $22.85 | $42.14 | 31,700 | — | — |
| 2001-05-08 | $22.85 | $42.14 | 43,800 | — | — |
| 2001-05-07 | $22.95 | $42.32 | 45,000 | — | — |
| 2001-05-04 | $23.12 | $42.63 | 17,500 | — | — |
| 2001-05-03 | $23.01 | $42.43 | 29,300 | — | — |
| 2001-05-02 | $22.90 | $42.23 | 23,600 | — | — |
| 2001-05-01 | $23.00 | $42.41 | 31,400 | — | — |
| 2001-04-30 | $22.90 | $42.23 | 25,600 | — | — |
| 2001-04-27 | $22.82 | $42.08 | 28,900 | — | — |
| 2001-04-26 | $22.95 | $42.32 | 34,600 | — | — |
| 2001-04-25 | $22.85 | $42.14 | 39,200 | — | — |
| 2001-04-24 | $22.70 | $41.86 | 35,400 | — | — |
| 2001-04-23 | $22.65 | $41.77 | 29,200 | — | — |
| 2001-04-20 | $22.70 | $41.86 | 49,200 | — | — |
| 2001-04-19 | $22.53 | $41.55 | 28,300 | — | — |
| 2001-04-18 | $23.10 | $41.52 | 60,400 | — | — |
| 2001-04-17 | $22.58 | $40.58 | 42,800 | — | — |
| 2001-04-16 | $22.50 | $40.44 | 57,900 | — | — |
| 2001-04-12 | $22.58 | $40.58 | 16,700 | — | — |
| 2001-04-11 | $22.60 | $40.62 | 32,000 | — | — |
| 2001-04-10 | $22.50 | $40.44 | 72,300 | — | — |
| 2001-04-09 | $22.48 | $40.40 | 18,900 | — | — |
| 2001-04-06 | $22.56 | $40.55 | 14,600 | — | — |
| 2001-04-05 | $22.70 | $40.80 | 24,200 | — | — |
| 2001-04-04 | $22.55 | $40.53 | 24,500 | — | — |
| 2001-04-03 | $22.60 | $40.62 | 11,600 | — | — |
| 2001-04-02 | $22.56 | $40.55 | 19,500 | — | — |
| 2001-03-30 | $22.48 | $40.40 | 42,300 | — | — |
| 2001-03-29 | $22.30 | $40.08 | 14,700 | — | — |
| 2001-03-28 | $22.32 | $40.12 | 25,900 | — | — |
| 2001-03-27 | $22.60 | $40.62 | 21,700 | — | — |
| 2001-03-26 | $22.50 | $40.44 | 49,200 | — | — |
| 2001-03-23 | $22.55 | $40.53 | 67,500 | — | — |
| 2001-03-22 | $22.45 | $40.35 | 49,200 | — | — |
| 2001-03-21 | $22.11 | $39.74 | 21,100 | — | — |
| 2001-03-20 | $21.88 | $39.32 | 46,700 | — | — |
| 2001-03-19 | $22.03 | $39.59 | 37,700 | — | — |
| 2001-03-16 | $21.97 | $39.49 | 53,100 | — | — |
| 2001-03-15 | $22.35 | $40.17 | 18,500 | — | — |
| 2001-03-14 | $22.40 | $40.26 | 23,000 | — | — |
| 2001-03-13 | $22.45 | $40.35 | 49,000 | — | — |
| 2001-03-12 | $22.45 | $40.35 | 44,800 | — | — |
| 2001-03-09 | $22.68 | $40.76 | 31,100 | — | — |
| 2001-03-08 | $22.59 | $40.60 | 12,600 | — | — |
| 2001-03-07 | $22.69 | $40.78 | 11,600 | — | — |
| 2001-03-06 | $22.65 | $40.71 | 17,400 | — | — |
| 2001-03-05 | $22.47 | $40.39 | 50,500 | — | — |
| 2001-03-02 | $22.30 | $40.08 | 40,400 | — | — |
| 2001-03-01 | $21.99 | $39.52 | 23,400 | — | — |
| 2001-02-28 | $21.80 | $39.18 | 39,600 | — | — |
| 2001-02-27 | $21.95 | $39.45 | 37,400 | — | — |
| 2001-02-26 | $22.06 | $39.65 | 39,600 | — | — |
| 2001-02-23 | $22.05 | $39.63 | 55,000 | — | — |
| 2001-02-22 | $21.85 | $39.27 | 66,900 | — | — |
| 2001-02-21 | $22.00 | $39.54 | 33,300 | — | — |
| 2001-02-20 | $22.14 | $39.79 | 39,500 | — | — |
| 2001-02-16 | $22.55 | $40.53 | 7,100 | — | — |
| 2001-02-15 | $22.56 | $40.55 | 27,200 | — | — |
| 2001-02-14 | $22.57 | $40.56 | 51,800 | — | — |
| 2001-02-13 | $22.55 | $40.53 | 27,200 | — | — |
| 2001-02-12 | $22.75 | $40.89 | 34,700 | — | — |
| 2001-02-09 | $22.56 | $40.55 | 13,100 | — | — |
| 2001-02-08 | $22.70 | $40.80 | 36,000 | — | — |
| 2001-02-07 | $22.82 | $41.01 | 45,500 | — | — |
| 2001-02-06 | $22.70 | $40.80 | 53,300 | — | — |
| 2001-02-05 | $22.70 | $40.80 | 22,300 | — | — |
| 2001-02-02 | $22.70 | $40.80 | 35,100 | — | — |
| 2001-02-01 | $22.89 | $41.14 | 39,200 | — | — |
| 2001-01-31 | $22.80 | $40.98 | 47,700 | — | — |
| 2001-01-30 | $22.86 | $41.09 | 51,400 | — | — |
| 2001-01-29 | $22.78 | $40.94 | 34,700 | — | — |
| 2001-01-26 | $22.94 | $41.23 | 75,400 | — | — |
| 2001-01-25 | $22.94 | $41.23 | 59,000 | — | — |
| 2001-01-24 | $22.94 | $41.23 | 43,200 | — | — |
| 2001-01-23 | $23.06 | $41.45 | 42,500 | — | — |
| 2001-01-22 | $23.00 | $41.34 | 34,700 | — | — |
| 2001-01-19 | $23.31 | $40.85 | 58,000 | — | — |
| 2001-01-18 | $23.13 | $40.52 | 38,600 | — | — |
| 2001-01-17 | $22.94 | $40.19 | 94,300 | — | — |
| 2001-01-16 | $23.13 | $40.52 | 38,800 | — | — |
| 2001-01-12 | $22.94 | $40.19 | 21,300 | — | — |
| 2001-01-11 | $23.00 | $40.30 | 37,700 | — | — |
| 2001-01-10 | $22.81 | $39.97 | 36,700 | — | — |
| 2001-01-09 | $22.63 | $39.64 | 39,200 | — | — |
| 2001-01-08 | $22.63 | $39.64 | 33,000 | — | — |
| 2001-01-05 | $22.75 | $39.86 | 25,600 | — | — |
| 2001-01-04 | $23.00 | $40.30 | 31,700 | — | — |
| 2001-01-03 | $22.88 | $40.08 | 36,200 | — | — |
| 2001-01-02 | $22.56 | $39.53 | 126,200 | — | — |