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
- 1973-05-03 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 | $24.70 | $50.13 | 370,800 | — | — |
| 2001-12-28 | $24.37 | $49.46 | 104,800 | — | — |
| 2001-12-27 | $24.15 | $49.02 | 176,000 | — | — |
| 2001-12-26 | $24.53 | $49.28 | 95,300 | — | — |
| 2001-12-24 | $24.08 | $48.37 | 83,600 | — | — |
| 2001-12-21 | $23.94 | $48.09 | 212,100 | — | — |
| 2001-12-20 | $23.81 | $47.83 | 112,500 | — | — |
| 2001-12-19 | $23.75 | $47.71 | 130,200 | — | — |
| 2001-12-18 | $23.25 | $46.70 | 163,400 | — | — |
| 2001-12-17 | $22.91 | $46.02 | 152,700 | — | — |
| 2001-12-14 | $22.68 | $45.56 | 107,500 | — | — |
| 2001-12-13 | $22.40 | $45.00 | 237,100 | — | — |
| 2001-12-12 | $22.40 | $45.00 | 103,900 | — | — |
| 2001-12-11 | $22.45 | $45.10 | 161,700 | — | — |
| 2001-12-10 | $22.67 | $45.54 | 84,000 | — | — |
| 2001-12-07 | $23.00 | $46.20 | 112,100 | — | — |
| 2001-12-06 | $22.47 | $45.14 | 109,300 | — | — |
| 2001-12-05 | $22.75 | $45.70 | 110,600 | — | — |
| 2001-12-04 | $22.75 | $45.70 | 122,700 | — | — |
| 2001-12-03 | $22.43 | $45.06 | 98,200 | — | — |
| 2001-11-30 | $22.38 | $44.96 | 200,100 | — | — |
| 2001-11-29 | $22.75 | $45.70 | 109,000 | — | — |
| 2001-11-28 | $22.65 | $45.50 | 133,000 | — | — |
| 2001-11-27 | $23.10 | $46.40 | 156,000 | — | — |
| 2001-11-26 | $22.86 | $45.92 | 115,300 | — | — |
| 2001-11-23 | $23.16 | $46.52 | 64,900 | — | — |
| 2001-11-21 | $22.82 | $45.84 | 152,600 | — | — |
| 2001-11-20 | $22.90 | $46.00 | 184,700 | — | — |
| 2001-11-19 | $22.83 | $45.86 | 200,800 | — | — |
| 2001-11-16 | $22.94 | $46.08 | 177,500 | — | — |
| 2001-11-15 | $22.28 | $44.76 | 271,000 | — | — |
| 2001-11-14 | $23.16 | $46.52 | 184,100 | — | — |
| 2001-11-13 | $23.19 | $46.58 | 152,400 | — | — |
| 2001-11-12 | $23.40 | $47.01 | 97,200 | — | — |
| 2001-11-09 | $23.63 | $47.47 | 167,700 | — | — |
| 2001-11-08 | $23.69 | $47.59 | 244,900 | — | — |
| 2001-11-07 | $23.57 | $47.35 | 96,700 | — | — |
| 2001-11-06 | $23.48 | $47.17 | 164,200 | — | — |
| 2001-11-05 | $23.35 | $46.91 | 103,400 | — | — |
| 2001-11-02 | $23.54 | $47.29 | 173,100 | — | — |
| 2001-11-01 | $23.72 | $47.65 | 97,100 | — | — |
| 2001-10-31 | $23.41 | $47.03 | 102,000 | — | — |
| 2001-10-30 | $23.19 | $46.58 | 107,500 | — | — |
| 2001-10-29 | $23.63 | $47.47 | 114,100 | — | — |
| 2001-10-26 | $23.86 | $47.93 | 191,600 | — | — |
| 2001-10-25 | $23.75 | $47.71 | 170,500 | — | — |
| 2001-10-24 | $23.58 | $47.37 | 98,900 | — | — |
| 2001-10-23 | $23.86 | $47.93 | 130,800 | — | — |
| 2001-10-22 | $24.25 | $48.71 | 142,600 | — | — |
| 2001-10-19 | $24.14 | $48.49 | 220,900 | — | — |
| 2001-10-18 | $23.66 | $47.53 | 139,600 | — | — |
| 2001-10-17 | $24.10 | $48.41 | 176,500 | — | — |
| 2001-10-16 | $24.19 | $48.59 | 154,500 | — | — |
| 2001-10-15 | $23.97 | $48.15 | 241,600 | — | — |
| 2001-10-12 | $23.77 | $47.75 | 181,900 | — | — |
| 2001-10-11 | $24.36 | $48.93 | 145,800 | — | — |
| 2001-10-10 | $24.61 | $49.44 | 164,300 | — | — |
| 2001-10-09 | $23.66 | $47.53 | 173,400 | — | — |
| 2001-10-08 | $23.87 | $47.95 | 159,800 | — | — |
| 2001-10-05 | $23.07 | $46.34 | 214,500 | — | — |
| 2001-10-04 | $23.71 | $47.63 | 346,400 | — | — |
| 2001-10-03 | $23.10 | $46.40 | 323,000 | — | — |
| 2001-10-02 | $23.10 | $46.40 | 209,700 | — | — |
| 2001-10-01 | $22.75 | $45.70 | 122,000 | — | — |
| 2001-09-28 | $23.03 | $46.26 | 177,600 | — | — |
| 2001-09-27 | $22.49 | $45.18 | 272,600 | — | — |
| 2001-09-26 | $22.12 | $44.43 | 249,100 | — | — |
| 2001-09-25 | $22.82 | $45.33 | 207,300 | — | — |
| 2001-09-24 | $22.55 | $44.80 | 201,000 | — | — |
| 2001-09-21 | $22.84 | $45.37 | 462,200 | — | — |
| 2001-09-20 | $22.50 | $44.70 | 397,900 | — | — |
| 2001-09-19 | $22.80 | $45.29 | 249,500 | — | — |
| 2001-09-18 | $23.28 | $46.25 | 245,100 | — | — |
| 2001-09-17 | $24.01 | $47.70 | 300,600 | — | — |
| 2001-09-10 | $23.95 | $47.58 | 211,800 | — | — |
| 2001-09-07 | $23.68 | $47.04 | 175,400 | — | — |
| 2001-09-06 | $23.82 | $47.31 | 198,800 | — | — |
| 2001-09-05 | $24.01 | $47.71 | 210,800 | — | — |
| 2001-09-04 | $24.10 | $47.88 | 201,200 | — | — |
| 2001-08-31 | $23.91 | $47.49 | 235,400 | — | — |
| 2001-08-30 | $23.91 | $47.50 | 203,200 | — | — |
| 2001-08-29 | $24.19 | $48.05 | 329,600 | — | — |
| 2001-08-28 | $24.41 | $48.48 | 327,000 | — | — |
| 2001-08-27 | $24.70 | $49.06 | 222,400 | — | — |
| 2001-08-24 | $24.75 | $49.16 | 252,800 | — | — |
| 2001-08-23 | $24.79 | $49.24 | 328,800 | — | — |
| 2001-08-22 | $24.78 | $49.22 | 252,200 | — | — |
| 2001-08-21 | $25.01 | $49.68 | 150,000 | — | — |
| 2001-08-20 | $24.98 | $49.61 | 130,200 | — | — |
| 2001-08-17 | $24.79 | $49.25 | 210,400 | — | — |
| 2001-08-16 | $24.92 | $49.51 | 163,000 | — | — |
| 2001-08-15 | $24.98 | $49.61 | 279,000 | — | — |
| 2001-08-14 | $24.51 | $48.69 | 154,200 | — | — |
| 2001-08-13 | $24.24 | $48.14 | 164,400 | — | — |
| 2001-08-10 | $24.14 | $47.95 | 144,800 | — | — |
| 2001-08-09 | $23.90 | $47.48 | 180,600 | — | — |
| 2001-08-08 | $23.50 | $46.67 | 178,400 | — | — |
| 2001-08-07 | $23.91 | $47.49 | 148,600 | — | — |
| 2001-08-06 | $24.00 | $47.68 | 236,400 | — | — |
| 2001-08-03 | $24.00 | $47.69 | 155,600 | — | — |
| 2001-08-02 | $24.15 | $47.96 | 125,800 | — | — |
| 2001-08-01 | $24.05 | $47.78 | 183,400 | — | — |
| 2001-07-31 | $24.00 | $47.68 | 459,600 | — | — |
| 2001-07-30 | $23.81 | $47.30 | 434,800 | — | — |
| 2001-07-27 | $23.51 | $46.70 | 759,000 | — | — |
| 2001-07-26 | $23.18 | $46.05 | 768,200 | — | — |
| 2001-07-25 | $23.90 | $47.48 | 475,600 | — | — |
| 2001-07-24 | $23.68 | $47.04 | 206,600 | — | — |
| 2001-07-23 | $24.33 | $48.34 | 179,800 | — | — |
| 2001-07-20 | $24.33 | $48.32 | 178,800 | — | — |
| 2001-07-19 | $24.45 | $48.57 | 173,400 | — | — |
| 2001-07-18 | $24.59 | $48.85 | 254,200 | — | — |
| 2001-07-17 | $24.89 | $49.44 | 317,400 | — | — |
| 2001-07-16 | $25.16 | $49.98 | 134,600 | — | — |
| 2001-07-13 | $25.34 | $50.34 | 167,000 | — | — |
| 2001-07-12 | $25.16 | $49.97 | 210,400 | — | — |
| 2001-07-11 | $25.00 | $49.66 | 346,400 | — | — |
| 2001-07-10 | $25.75 | $51.14 | 205,000 | — | — |
| 2001-07-09 | $26.00 | $51.66 | 147,400 | — | — |
| 2001-07-06 | $26.20 | $52.04 | 153,000 | — | — |
| 2001-07-05 | $26.18 | $52.01 | 225,600 | — | — |
| 2001-07-03 | $25.93 | $51.52 | 74,000 | — | — |
| 2001-07-02 | $25.96 | $51.57 | 155,600 | — | — |
| 2001-06-29 | $26.00 | $51.64 | 368,600 | — | — |
| 2001-06-28 | $26.15 | $51.94 | 331,800 | — | — |
| 2001-06-27 | $26.38 | $52.39 | 245,800 | — | — |
| 2001-06-26 | $26.55 | $52.24 | 155,000 | — | — |
| 2001-06-25 | $26.40 | $51.95 | 176,800 | — | — |
| 2001-06-22 | $26.35 | $51.85 | 255,800 | — | — |
| 2001-06-21 | $26.34 | $51.84 | 222,600 | — | — |
| 2001-06-20 | $26.70 | $52.54 | 197,000 | — | — |
| 2001-06-19 | $26.60 | $52.34 | 161,400 | — | — |
| 2001-06-18 | $26.70 | $52.54 | 184,600 | — | — |
| 2001-06-15 | $26.80 | $52.73 | 219,200 | — | — |
| 2001-06-14 | $26.54 | $52.22 | 89,000 | — | — |
| 2001-06-13 | $27.05 | $53.22 | 146,000 | — | — |
| 2001-06-12 | $27.42 | $53.95 | 187,200 | — | — |
| 2001-06-11 | $27.44 | $53.99 | 283,000 | — | — |
| 2001-06-08 | $27.36 | $53.83 | 284,600 | — | — |
| 2001-06-07 | $27.55 | $54.21 | 122,200 | — | — |
| 2001-06-06 | $27.69 | $54.48 | 210,000 | — | — |
| 2001-06-05 | $28.01 | $55.11 | 395,800 | — | — |
| 2001-06-04 | $28.97 | $56.99 | 208,200 | — | — |
| 2001-06-01 | $28.55 | $56.18 | 159,000 | — | — |
| 2001-05-31 | $28.58 | $56.24 | 402,800 | — | — |
| 2001-05-30 | $28.36 | $55.79 | 369,000 | — | — |
| 2001-05-29 | $28.51 | $56.10 | 178,000 | — | — |
| 2001-05-25 | $28.52 | $56.12 | 116,400 | — | — |
| 2001-05-24 | $28.50 | $56.07 | 313,800 | — | — |
| 2001-05-23 | $28.51 | $56.10 | 172,800 | — | — |
| 2001-05-22 | $28.66 | $56.38 | 136,200 | — | — |
| 2001-05-21 | $28.92 | $56.91 | 241,600 | — | — |
| 2001-05-18 | $28.75 | $56.57 | 230,400 | — | — |
| 2001-05-17 | $28.25 | $55.58 | 177,000 | — | — |
| 2001-05-16 | $28.13 | $55.34 | 97,400 | — | — |
| 2001-05-15 | $27.92 | $54.93 | 144,400 | — | — |
| 2001-05-14 | $27.76 | $54.62 | 164,800 | — | — |
| 2001-05-11 | $27.98 | $55.05 | 149,400 | — | — |
| 2001-05-10 | $27.95 | $54.99 | 195,000 | — | — |
| 2001-05-09 | $28.00 | $55.09 | 174,800 | — | — |
| 2001-05-08 | $27.58 | $54.26 | 171,600 | — | — |
| 2001-05-07 | $27.42 | $53.95 | 332,000 | — | — |
| 2001-05-04 | $27.42 | $53.96 | 248,000 | — | — |
| 2001-05-03 | $26.73 | $52.59 | 421,600 | — | — |
| 2001-05-02 | $27.00 | $53.12 | 492,800 | — | — |
| 2001-05-01 | $27.91 | $54.91 | 249,000 | — | — |
| 2001-04-30 | $28.10 | $55.29 | 234,400 | — | — |
| 2001-04-27 | $28.12 | $55.33 | 223,200 | — | — |
| 2001-04-26 | $28.07 | $55.23 | 340,800 | — | — |
| 2001-04-25 | $27.78 | $54.66 | 209,200 | — | — |
| 2001-04-24 | $27.44 | $53.99 | 112,600 | — | — |
| 2001-04-23 | $27.62 | $54.34 | 145,800 | — | — |
| 2001-04-20 | $27.03 | $53.18 | 180,000 | — | — |
| 2001-04-19 | $27.29 | $53.70 | 376,600 | — | — |
| 2001-04-18 | $27.73 | $54.55 | 238,200 | — | — |
| 2001-04-17 | $28.28 | $55.63 | 224,600 | — | — |
| 2001-04-16 | $28.20 | $55.48 | 234,400 | — | — |
| 2001-04-12 | $28.25 | $55.58 | 195,800 | — | — |
| 2001-04-11 | $28.16 | $55.40 | 289,400 | — | — |
| 2001-04-10 | $28.32 | $55.72 | 322,600 | — | — |
| 2001-04-09 | $27.86 | $54.82 | 179,600 | — | — |
| 2001-04-06 | $27.01 | $53.16 | 187,200 | — | — |
| 2001-04-05 | $27.71 | $54.51 | 201,400 | — | — |
| 2001-04-04 | $27.57 | $54.25 | 154,600 | — | — |
| 2001-04-03 | $27.18 | $53.48 | 403,000 | — | — |
| 2001-04-02 | $27.43 | $53.98 | 467,000 | — | — |
| 2001-03-30 | $26.79 | $52.71 | 311,800 | — | — |
| 2001-03-29 | $25.99 | $51.14 | 248,600 | — | — |
| 2001-03-28 | $26.46 | $52.06 | 510,600 | — | — |
| 2001-03-27 | $26.75 | $52.16 | 153,800 | — | — |
| 2001-03-26 | $26.63 | $51.92 | 197,600 | — | — |
| 2001-03-23 | $25.95 | $50.60 | 157,000 | — | — |
| 2001-03-22 | $26.00 | $50.69 | 346,400 | — | — |
| 2001-03-21 | $26.78 | $52.21 | 241,200 | — | — |
| 2001-03-20 | $27.01 | $52.67 | 219,600 | — | — |
| 2001-03-19 | $27.13 | $52.89 | 416,200 | — | — |
| 2001-03-16 | $26.72 | $52.09 | 600,200 | — | — |
| 2001-03-15 | $25.99 | $50.67 | 199,600 | — | — |
| 2001-03-14 | $25.96 | $50.61 | 381,400 | — | — |
| 2001-03-13 | $26.27 | $51.23 | 238,000 | — | — |
| 2001-03-12 | $26.33 | $51.34 | 280,800 | — | — |
| 2001-03-09 | $26.57 | $51.80 | 250,600 | — | — |
| 2001-03-08 | $26.01 | $50.73 | 163,200 | — | — |
| 2001-03-07 | $26.00 | $50.70 | 260,000 | — | — |
| 2001-03-06 | $25.79 | $50.29 | 134,200 | — | — |
| 2001-03-05 | $26.05 | $50.80 | 233,600 | — | — |
| 2001-03-02 | $25.92 | $50.53 | 419,400 | — | — |
| 2001-03-01 | $25.61 | $49.93 | 229,800 | — | — |
| 2001-02-28 | $25.90 | $50.50 | 177,800 | — | — |
| 2001-02-27 | $25.97 | $50.63 | 126,200 | — | — |
| 2001-02-26 | $25.91 | $50.52 | 200,600 | — | — |
| 2001-02-23 | $25.84 | $50.39 | 99,600 | — | — |
| 2001-02-22 | $26.03 | $50.75 | 124,800 | — | — |
| 2001-02-21 | $26.51 | $51.69 | 163,400 | — | — |
| 2001-02-20 | $26.63 | $51.93 | 111,800 | — | — |
| 2001-02-16 | $27.01 | $52.67 | 262,800 | — | — |
| 2001-02-15 | $26.65 | $51.96 | 411,800 | — | — |
| 2001-02-14 | $26.49 | $51.66 | 134,200 | — | — |
| 2001-02-13 | $26.75 | $52.16 | 294,200 | — | — |
| 2001-02-12 | $27.22 | $53.07 | 205,400 | — | — |
| 2001-02-09 | $27.49 | $53.61 | 343,600 | — | — |
| 2001-02-08 | $27.24 | $53.12 | 274,800 | — | — |
| 2001-02-07 | $27.18 | $53.00 | 501,400 | — | — |
| 2001-02-06 | $26.91 | $52.46 | 318,400 | — | — |
| 2001-02-05 | $26.65 | $51.96 | 231,800 | — | — |
| 2001-02-02 | $25.95 | $50.60 | 386,000 | — | — |
| 2001-02-01 | $26.42 | $51.52 | 137,400 | — | — |
| 2001-01-31 | $26.25 | $51.20 | 190,800 | — | — |
| 2001-01-30 | $26.50 | $51.67 | 164,000 | — | — |
| 2001-01-29 | $26.92 | $52.50 | 175,800 | — | — |
| 2001-01-26 | $27.34 | $53.32 | 183,000 | — | — |
| 2001-01-25 | $27.84 | $54.29 | 97,200 | — | — |
| 2001-01-24 | $27.59 | $53.81 | 62,800 | — | — |
| 2001-01-23 | $27.63 | $53.87 | 175,600 | — | — |
| 2001-01-22 | $27.44 | $53.50 | 200,800 | — | — |
| 2001-01-19 | $27.28 | $53.20 | 221,600 | — | — |
| 2001-01-18 | $26.94 | $52.53 | 151,800 | — | — |
| 2001-01-17 | $27.16 | $52.95 | 136,200 | — | — |
| 2001-01-16 | $27.47 | $53.56 | 167,000 | — | — |
| 2001-01-12 | $27.78 | $54.17 | 135,600 | — | — |
| 2001-01-11 | $27.66 | $53.93 | 85,400 | — | — |
| 2001-01-10 | $28.16 | $54.90 | 152,000 | — | — |
| 2001-01-09 | $28.06 | $54.72 | 172,200 | — | — |
| 2001-01-08 | $28.53 | $55.64 | 237,200 | — | — |
| 2001-01-05 | $28.19 | $54.97 | 174,000 | — | — |
| 2001-01-04 | $27.91 | $54.42 | 234,800 | — | — |
| 2001-01-03 | $29.78 | $58.07 | 208,000 | — | — |
| 2001-01-02 | $30.09 | $58.68 | 245,400 | — | — |