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
- 1980-03-17 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 | $27.57 | $38.98 | 583,200 | — | — |
| 2001-12-28 | $27.82 | $39.34 | 646,500 | — | — |
| 2001-12-27 | $28.00 | $39.59 | 671,600 | — | — |
| 2001-12-26 | $28.13 | $39.77 | 760,200 | — | — |
| 2001-12-24 | $27.62 | $39.05 | 507,300 | — | — |
| 2001-12-21 | $27.65 | $39.10 | 1,741,800 | — | — |
| 2001-12-20 | $27.80 | $39.31 | 1,397,800 | — | — |
| 2001-12-19 | $27.56 | $38.97 | 1,368,100 | — | — |
| 2001-12-18 | $27.50 | $38.88 | 1,671,600 | — | — |
| 2001-12-17 | $27.49 | $38.87 | 1,026,200 | — | — |
| 2001-12-14 | $27.23 | $38.50 | 605,800 | — | — |
| 2001-12-13 | $27.17 | $38.42 | 770,700 | — | — |
| 2001-12-12 | $27.45 | $38.81 | 653,000 | — | — |
| 2001-12-11 | $27.22 | $38.49 | 903,800 | — | — |
| 2001-12-10 | $27.14 | $38.37 | 1,009,900 | — | — |
| 2001-12-07 | $26.82 | $37.92 | 1,187,500 | — | — |
| 2001-12-06 | $26.74 | $37.81 | 1,597,100 | — | — |
| 2001-12-05 | $26.64 | $37.67 | 1,755,100 | — | — |
| 2001-12-04 | $26.12 | $36.93 | 3,484,500 | — | — |
| 2001-12-03 | $25.63 | $36.24 | 1,461,600 | — | — |
| 2001-11-30 | $25.65 | $36.27 | 658,700 | — | — |
| 2001-11-29 | $25.75 | $36.41 | 1,467,500 | — | — |
| 2001-11-28 | $25.78 | $36.45 | 488,400 | — | — |
| 2001-11-27 | $26.03 | $36.80 | 760,900 | — | — |
| 2001-11-26 | $26.27 | $37.14 | 758,600 | — | — |
| 2001-11-23 | $26.57 | $37.57 | 311,900 | — | — |
| 2001-11-21 | $26.55 | $37.54 | 531,100 | — | — |
| 2001-11-20 | $26.76 | $37.84 | 814,700 | — | — |
| 2001-11-19 | $27.05 | $38.25 | 743,900 | — | — |
| 2001-11-16 | $26.95 | $38.11 | 898,200 | — | — |
| 2001-11-15 | $26.82 | $37.92 | 1,327,900 | — | — |
| 2001-11-14 | $26.84 | $37.95 | 1,064,400 | — | — |
| 2001-11-13 | $26.88 | $37.71 | 840,200 | — | — |
| 2001-11-12 | $26.85 | $37.67 | 725,000 | — | — |
| 2001-11-09 | $26.80 | $37.60 | 890,300 | — | — |
| 2001-11-08 | $27.13 | $38.06 | 1,054,000 | — | — |
| 2001-11-07 | $27.45 | $38.51 | 874,600 | — | — |
| 2001-11-06 | $27.45 | $38.51 | 1,255,300 | — | — |
| 2001-11-05 | $27.55 | $38.65 | 1,633,000 | — | — |
| 2001-11-02 | $27.21 | $38.17 | 1,297,700 | — | — |
| 2001-11-01 | $27.93 | $39.18 | 1,497,000 | — | — |
| 2001-10-31 | $27.64 | $38.78 | 1,639,800 | — | — |
| 2001-10-30 | $27.15 | $38.09 | 2,042,600 | — | — |
| 2001-10-29 | $25.89 | $36.32 | 673,500 | — | — |
| 2001-10-26 | $26.25 | $36.83 | 476,500 | — | — |
| 2001-10-25 | $25.90 | $36.33 | 785,600 | — | — |
| 2001-10-24 | $25.61 | $35.93 | 614,100 | — | — |
| 2001-10-23 | $25.07 | $35.17 | 614,200 | — | — |
| 2001-10-22 | $24.90 | $34.93 | 495,700 | — | — |
| 2001-10-19 | $24.99 | $35.06 | 428,600 | — | — |
| 2001-10-18 | $24.89 | $34.92 | 432,600 | — | — |
| 2001-10-17 | $24.73 | $34.69 | 538,800 | — | — |
| 2001-10-16 | $24.79 | $34.78 | 456,300 | — | — |
| 2001-10-15 | $24.34 | $34.15 | 490,900 | — | — |
| 2001-10-12 | $24.68 | $34.62 | 758,100 | — | — |
| 2001-10-11 | $24.80 | $34.79 | 1,229,900 | — | — |
| 2001-10-10 | $24.59 | $34.50 | 748,000 | — | — |
| 2001-10-09 | $23.68 | $33.22 | 490,700 | — | — |
| 2001-10-08 | $23.58 | $33.08 | 280,200 | — | — |
| 2001-10-05 | $24.11 | $33.82 | 490,400 | — | — |
| 2001-10-04 | $23.86 | $33.47 | 1,063,600 | — | — |
| 2001-10-03 | $23.85 | $33.46 | 1,195,300 | — | — |
| 2001-10-02 | $23.19 | $32.53 | 1,178,700 | — | — |
| 2001-10-01 | $22.87 | $32.08 | 895,000 | — | — |
| 2001-09-28 | $22.71 | $31.86 | 1,435,400 | — | — |
| 2001-09-27 | $22.60 | $31.71 | 2,058,500 | — | — |
| 2001-09-26 | $22.05 | $30.93 | 2,052,200 | — | — |
| 2001-09-25 | $21.80 | $30.58 | 1,414,200 | — | — |
| 2001-09-24 | $21.60 | $30.30 | 1,065,300 | — | — |
| 2001-09-21 | $21.20 | $29.74 | 1,914,100 | — | — |
| 2001-09-20 | $21.99 | $30.85 | 2,478,600 | — | — |
| 2001-09-19 | $21.77 | $30.54 | 899,000 | — | — |
| 2001-09-18 | $22.14 | $31.06 | 1,290,500 | — | — |
| 2001-09-17 | $22.04 | $30.92 | 869,000 | — | — |
| 2001-09-10 | $23.49 | $32.95 | 1,095,300 | — | — |
| 2001-09-07 | $23.55 | $33.04 | 1,536,600 | — | — |
| 2001-09-06 | $23.23 | $32.59 | 1,621,900 | — | — |
| 2001-09-05 | $22.72 | $31.87 | 1,308,300 | — | — |
| 2001-09-04 | $22.89 | $32.11 | 1,184,800 | — | — |
| 2001-08-31 | $22.90 | $32.13 | 961,000 | — | — |
| 2001-08-30 | $23.23 | $32.59 | 493,100 | — | — |
| 2001-08-29 | $23.36 | $32.77 | 772,300 | — | — |
| 2001-08-28 | $23.89 | $33.51 | 663,100 | — | — |
| 2001-08-27 | $24.06 | $33.75 | 390,000 | — | — |
| 2001-08-24 | $23.83 | $33.43 | 475,700 | — | — |
| 2001-08-23 | $23.84 | $33.44 | 628,100 | — | — |
| 2001-08-22 | $23.95 | $33.30 | 1,170,900 | — | — |
| 2001-08-21 | $23.56 | $32.76 | 648,300 | — | — |
| 2001-08-20 | $23.98 | $33.35 | 981,600 | — | — |
| 2001-08-17 | $23.89 | $33.22 | 596,400 | — | — |
| 2001-08-16 | $23.99 | $33.36 | 631,700 | — | — |
| 2001-08-15 | $23.96 | $33.32 | 923,100 | — | — |
| 2001-08-14 | $24.00 | $33.37 | 773,400 | — | — |
| 2001-08-13 | $23.81 | $33.11 | 312,300 | — | — |
| 2001-08-10 | $23.67 | $32.92 | 1,015,500 | — | — |
| 2001-08-09 | $23.51 | $32.69 | 684,600 | — | — |
| 2001-08-08 | $23.37 | $32.50 | 756,200 | — | — |
| 2001-08-07 | $23.18 | $32.23 | 743,000 | — | — |
| 2001-08-06 | $23.07 | $32.08 | 616,400 | — | — |
| 2001-08-03 | $23.02 | $32.01 | 562,300 | — | — |
| 2001-08-02 | $23.70 | $32.96 | 1,695,400 | — | — |
| 2001-08-01 | $22.55 | $31.36 | 1,469,200 | — | — |
| 2001-07-31 | $21.68 | $30.15 | 739,300 | — | — |
| 2001-07-30 | $21.90 | $30.45 | 1,772,100 | — | — |
| 2001-07-27 | $22.02 | $30.62 | 334,300 | — | — |
| 2001-07-26 | $22.50 | $31.29 | 534,000 | — | — |
| 2001-07-25 | $22.24 | $30.93 | 1,083,900 | — | — |
| 2001-07-24 | $22.28 | $30.98 | 718,200 | — | — |
| 2001-07-23 | $22.51 | $31.30 | 522,100 | — | — |
| 2001-07-20 | $22.58 | $31.40 | 837,400 | — | — |
| 2001-07-19 | $22.32 | $31.04 | 794,600 | — | — |
| 2001-07-18 | $22.45 | $31.22 | 1,001,400 | — | — |
| 2001-07-17 | $22.40 | $31.15 | 1,344,800 | — | — |
| 2001-07-16 | $22.20 | $30.87 | 1,229,600 | — | — |
| 2001-07-13 | $22.80 | $31.71 | 1,238,100 | — | — |
| 2001-07-12 | $22.89 | $31.83 | 1,512,300 | — | — |
| 2001-07-11 | $22.70 | $31.57 | 3,961,000 | — | — |
| 2001-07-10 | $24.37 | $33.89 | 299,300 | — | — |
| 2001-07-09 | $24.67 | $34.31 | 1,424,800 | — | — |
| 2001-07-06 | $24.53 | $34.11 | 412,500 | — | — |
| 2001-07-05 | $25.02 | $34.79 | 494,900 | — | — |
| 2001-07-03 | $25.40 | $35.32 | 266,100 | — | — |
| 2001-07-02 | $25.10 | $34.90 | 3,171,500 | — | — |
| 2001-06-29 | $25.10 | $34.90 | 1,191,500 | — | — |
| 2001-06-28 | $24.76 | $34.43 | 1,515,200 | — | — |
| 2001-06-27 | $24.07 | $33.47 | 993,100 | — | — |
| 2001-06-26 | $24.45 | $34.00 | 1,512,800 | — | — |
| 2001-06-25 | $24.43 | $33.97 | 470,300 | — | — |
| 2001-06-22 | $24.66 | $34.29 | 532,600 | — | — |
| 2001-06-21 | $24.71 | $34.36 | 1,749,500 | — | — |
| 2001-06-20 | $24.52 | $34.10 | 1,477,700 | — | — |
| 2001-06-19 | $24.86 | $34.57 | 790,900 | — | — |
| 2001-06-18 | $24.88 | $34.60 | 920,600 | — | — |
| 2001-06-15 | $25.10 | $34.90 | 1,395,800 | — | — |
| 2001-06-14 | $25.92 | $36.04 | 843,000 | — | — |
| 2001-06-13 | $26.23 | $36.47 | 874,900 | — | — |
| 2001-06-12 | $26.30 | $36.57 | 372,500 | — | — |
| 2001-06-11 | $26.18 | $36.41 | 430,200 | — | — |
| 2001-06-08 | $26.44 | $36.77 | 509,600 | — | — |
| 2001-06-07 | $26.49 | $36.84 | 875,900 | — | — |
| 2001-06-06 | $26.21 | $36.45 | 1,651,000 | — | — |
| 2001-06-05 | $26.23 | $36.47 | 1,046,300 | — | — |
| 2001-06-04 | $25.99 | $36.14 | 1,074,800 | — | — |
| 2001-06-01 | $25.65 | $35.67 | 532,600 | — | — |
| 2001-05-31 | $25.27 | $35.14 | 859,500 | — | — |
| 2001-05-30 | $25.50 | $35.46 | 809,100 | — | — |
| 2001-05-29 | $25.41 | $35.33 | 1,194,000 | — | — |
| 2001-05-25 | $24.81 | $34.50 | 882,600 | — | — |
| 2001-05-24 | $25.26 | $35.13 | 774,400 | — | — |
| 2001-05-23 | $25.30 | $35.18 | 1,173,500 | — | — |
| 2001-05-22 | $25.13 | $34.95 | 952,100 | — | — |
| 2001-05-21 | $25.01 | $34.78 | 1,546,000 | — | — |
| 2001-05-18 | $25.12 | $34.93 | 1,382,200 | — | — |
| 2001-05-17 | $25.70 | $35.74 | 2,069,300 | — | — |
| 2001-05-16 | $26.30 | $36.28 | 1,950,000 | — | — |
| 2001-05-15 | $24.31 | $33.54 | 765,600 | — | — |
| 2001-05-14 | $24.40 | $33.66 | 407,300 | — | — |
| 2001-05-11 | $24.34 | $33.58 | 633,100 | — | — |
| 2001-05-10 | $24.29 | $33.51 | 926,900 | — | — |
| 2001-05-09 | $24.00 | $33.11 | 1,385,900 | — | — |
| 2001-05-08 | $24.30 | $33.52 | 1,254,700 | — | — |
| 2001-05-07 | $24.67 | $34.03 | 1,231,000 | — | — |
| 2001-05-04 | $24.79 | $34.20 | 2,213,800 | — | — |
| 2001-05-03 | $25.85 | $35.66 | 2,932,700 | — | — |
| 2001-05-02 | $27.34 | $37.71 | 460,700 | — | — |
| 2001-05-01 | $27.31 | $37.67 | 413,100 | — | — |
| 2001-04-30 | $26.96 | $37.19 | 441,000 | — | — |
| 2001-04-27 | $26.91 | $37.12 | 306,100 | — | — |
| 2001-04-26 | $26.41 | $36.43 | 564,100 | — | — |
| 2001-04-25 | $26.33 | $36.32 | 320,500 | — | — |
| 2001-04-24 | $25.79 | $35.58 | 687,400 | — | — |
| 2001-04-23 | $25.93 | $35.77 | 424,400 | — | — |
| 2001-04-20 | $25.99 | $35.85 | 682,700 | — | — |
| 2001-04-19 | $26.70 | $36.83 | 494,400 | — | — |
| 2001-04-18 | $26.82 | $37.00 | 764,300 | — | — |
| 2001-04-17 | $25.94 | $35.78 | 558,700 | — | — |
| 2001-04-16 | $25.76 | $35.54 | 573,600 | — | — |
| 2001-04-12 | $25.28 | $34.87 | 688,900 | — | — |
| 2001-04-11 | $25.31 | $34.91 | 512,900 | — | — |
| 2001-04-10 | $25.82 | $35.62 | 1,162,800 | — | — |
| 2001-04-09 | $25.80 | $35.59 | 587,400 | — | — |
| 2001-04-06 | $25.51 | $35.19 | 1,194,400 | — | — |
| 2001-04-05 | $26.03 | $35.91 | 2,013,300 | — | — |
| 2001-04-04 | $26.00 | $35.87 | 798,500 | — | — |
| 2001-04-03 | $26.25 | $36.21 | 945,800 | — | — |
| 2001-04-02 | $27.11 | $37.40 | 846,500 | — | — |
| 2001-03-30 | $26.50 | $36.56 | 726,400 | — | — |
| 2001-03-29 | $26.17 | $36.10 | 788,900 | — | — |
| 2001-03-28 | $25.87 | $35.69 | 1,385,700 | — | — |
| 2001-03-27 | $26.35 | $36.35 | 2,379,400 | — | — |
| 2001-03-26 | $27.07 | $37.34 | 668,100 | — | — |
| 2001-03-23 | $26.99 | $37.23 | 1,146,400 | — | — |
| 2001-03-22 | $26.73 | $36.87 | 1,140,200 | — | — |
| 2001-03-21 | $27.36 | $37.74 | 1,290,700 | — | — |
| 2001-03-20 | $28.33 | $39.08 | 817,000 | — | — |
| 2001-03-19 | $27.80 | $38.35 | 624,500 | — | — |
| 2001-03-16 | $27.43 | $37.84 | 1,044,400 | — | — |
| 2001-03-15 | $27.92 | $38.52 | 622,100 | — | — |
| 2001-03-14 | $27.98 | $38.60 | 604,100 | — | — |
| 2001-03-13 | $28.57 | $39.41 | 1,309,200 | — | — |
| 2001-03-12 | $28.60 | $39.45 | 1,125,500 | — | — |
| 2001-03-09 | $29.16 | $40.23 | 753,800 | — | — |
| 2001-03-08 | $29.21 | $40.29 | 725,400 | — | — |
| 2001-03-07 | $28.70 | $39.59 | 1,181,600 | — | — |
| 2001-03-06 | $27.70 | $38.21 | 968,200 | — | — |
| 2001-03-05 | $27.35 | $37.73 | 922,800 | — | — |
| 2001-03-02 | $26.52 | $36.58 | 884,400 | — | — |
| 2001-03-01 | $26.41 | $36.43 | 1,755,400 | — | — |
| 2001-02-28 | $26.31 | $36.29 | 424,400 | — | — |
| 2001-02-27 | $25.81 | $35.60 | 1,200,800 | — | — |
| 2001-02-26 | $25.64 | $35.37 | 571,500 | — | — |
| 2001-02-23 | $25.22 | $34.79 | 859,300 | — | — |
| 2001-02-22 | $25.48 | $35.15 | 824,400 | — | — |
| 2001-02-21 | $25.76 | $35.54 | 885,000 | — | — |
| 2001-02-20 | $26.38 | $36.39 | 723,300 | — | — |
| 2001-02-16 | $26.12 | $36.03 | 1,211,700 | — | — |
| 2001-02-15 | $26.50 | $36.56 | 1,720,500 | — | — |
| 2001-02-14 | $26.77 | $36.64 | 1,575,900 | — | — |
| 2001-02-13 | $26.45 | $36.20 | 1,376,600 | — | — |
| 2001-02-12 | $26.90 | $36.82 | 1,638,400 | — | — |
| 2001-02-09 | $27.36 | $37.45 | 548,700 | — | — |
| 2001-02-08 | $28.07 | $38.42 | 738,000 | — | — |
| 2001-02-07 | $27.73 | $37.95 | 1,099,900 | — | — |
| 2001-02-06 | $27.88 | $38.16 | 1,386,600 | — | — |
| 2001-02-05 | $27.88 | $38.16 | 687,400 | — | — |
| 2001-02-02 | $27.96 | $38.27 | 783,100 | — | — |
| 2001-02-01 | $28.60 | $39.14 | 1,082,900 | — | — |
| 2001-01-31 | $27.20 | $37.23 | 784,000 | — | — |
| 2001-01-30 | $27.10 | $37.09 | 750,500 | — | — |
| 2001-01-29 | $26.71 | $36.56 | 813,200 | — | — |
| 2001-01-26 | $27.06 | $37.04 | 929,400 | — | — |
| 2001-01-25 | $27.06 | $37.04 | 1,544,500 | — | — |
| 2001-01-24 | $26.50 | $36.27 | 1,529,100 | — | — |
| 2001-01-23 | $26.75 | $36.61 | 628,400 | — | — |
| 2001-01-22 | $26.56 | $36.35 | 952,300 | — | — |
| 2001-01-19 | $27.13 | $37.12 | 1,129,200 | — | — |
| 2001-01-18 | $27.00 | $36.95 | 1,215,000 | — | — |
| 2001-01-17 | $26.50 | $36.27 | 1,125,000 | — | — |
| 2001-01-16 | $26.38 | $36.10 | 1,076,400 | — | — |
| 2001-01-12 | $26.38 | $36.10 | 727,500 | — | — |
| 2001-01-11 | $26.06 | $35.67 | 1,392,700 | — | — |
| 2001-01-10 | $25.81 | $35.33 | 1,429,700 | — | — |
| 2001-01-09 | $25.69 | $35.16 | 2,026,700 | — | — |
| 2001-01-08 | $25.00 | $34.22 | 2,111,200 | — | — |
| 2001-01-05 | $23.88 | $32.68 | 1,302,500 | — | — |
| 2001-01-04 | $24.06 | $32.93 | 2,029,700 | — | — |
| 2001-01-03 | $23.75 | $32.51 | 1,480,200 | — | — |
| 2001-01-02 | $23.38 | $31.99 | 993,800 | — | — |