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
- 1982-10-06 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 | $28.30 | $31.34 | 2,900 | — | — |
| 2001-12-28 | $28.30 | $31.34 | 500 | — | — |
| 2001-12-27 | $28.35 | $31.39 | 7,900 | — | — |
| 2001-12-26 | $27.65 | $30.62 | 2,000 | — | — |
| 2001-12-24 | $28.00 | $31.00 | 4,100 | — | — |
| 2001-12-21 | $27.47 | $30.42 | 5,300 | — | — |
| 2001-12-20 | $27.30 | $30.23 | 19,500 | — | — |
| 2001-12-19 | $27.20 | $30.12 | 500 | — | — |
| 2001-12-18 | $27.30 | $30.23 | 0 | — | — |
| 2001-12-17 | $27.30 | $30.23 | 0 | — | — |
| 2001-12-14 | $27.30 | $30.23 | 500 | — | — |
| 2001-12-13 | $27.30 | $30.23 | 1,800 | — | — |
| 2001-12-12 | $27.20 | $30.12 | 2,900 | — | — |
| 2001-12-11 | $27.08 | $29.98 | 1,600 | — | — |
| 2001-12-10 | $26.95 | $29.84 | 600 | — | — |
| 2001-12-07 | $27.01 | $29.91 | 3,100 | — | — |
| 2001-12-06 | $27.15 | $30.06 | 3,600 | — | — |
| 2001-12-05 | $27.00 | $29.90 | 2,900 | — | — |
| 2001-12-04 | $26.95 | $29.84 | 2,200 | — | — |
| 2001-12-03 | $26.85 | $29.73 | 8,000 | — | — |
| 2001-11-30 | $27.30 | $30.23 | 2,400 | — | — |
| 2001-11-29 | $27.00 | $29.90 | 2,900 | — | — |
| 2001-11-28 | $26.70 | $29.56 | 0 | — | — |
| 2001-11-27 | $26.70 | $29.56 | 1,500 | — | — |
| 2001-11-26 | $26.80 | $29.67 | 1,000 | — | — |
| 2001-11-23 | $26.60 | $29.45 | 0 | — | — |
| 2001-11-21 | $26.60 | $29.45 | 0 | — | — |
| 2001-11-20 | $26.60 | $29.45 | 600 | — | — |
| 2001-11-19 | $26.80 | $29.67 | 2,200 | — | — |
| 2001-11-16 | $27.05 | $29.95 | 15,400 | — | — |
| 2001-11-15 | $26.89 | $29.77 | 3,800 | — | — |
| 2001-11-14 | $26.70 | $29.56 | 4,900 | — | — |
| 2001-11-13 | $25.70 | $28.46 | 7,600 | — | — |
| 2001-11-12 | $25.10 | $27.79 | 8,200 | — | — |
| 2001-11-09 | $24.50 | $27.13 | 6,200 | — | — |
| 2001-11-08 | $24.10 | $26.68 | 100 | — | — |
| 2001-11-07 | $24.16 | $26.75 | 1,000 | — | — |
| 2001-11-06 | $24.25 | $26.85 | 100 | — | — |
| 2001-11-05 | $24.10 | $26.68 | 0 | — | — |
| 2001-11-02 | $24.10 | $26.68 | 8,200 | — | — |
| 2001-11-01 | $23.80 | $26.35 | 4,200 | — | — |
| 2001-10-31 | $23.80 | $26.35 | 2,100 | — | — |
| 2001-10-30 | $24.00 | $26.47 | 16,900 | — | — |
| 2001-10-29 | $24.18 | $26.67 | 33,100 | — | — |
| 2001-10-26 | $24.25 | $26.75 | 14,400 | — | — |
| 2001-10-25 | $24.00 | $26.47 | 5,500 | — | — |
| 2001-10-24 | $24.10 | $26.58 | 5,400 | — | — |
| 2001-10-23 | $24.01 | $26.49 | 33,400 | — | — |
| 2001-10-22 | $23.50 | $25.92 | 17,200 | — | — |
| 2001-10-19 | $23.67 | $26.11 | 1,500 | — | — |
| 2001-10-18 | $23.90 | $26.36 | 2,100 | — | — |
| 2001-10-17 | $24.35 | $26.86 | 3,100 | — | — |
| 2001-10-16 | $24.71 | $27.26 | 600 | — | — |
| 2001-10-15 | $24.75 | $27.30 | 2,100 | — | — |
| 2001-10-12 | $24.75 | $27.30 | 1,700 | — | — |
| 2001-10-11 | $24.65 | $27.19 | 9,200 | — | — |
| 2001-10-10 | $24.35 | $26.86 | 0 | — | — |
| 2001-10-09 | $24.35 | $26.86 | 2,400 | — | — |
| 2001-10-08 | $24.70 | $27.25 | 300 | — | — |
| 2001-10-05 | $24.80 | $27.36 | 800 | — | — |
| 2001-10-04 | $25.00 | $27.58 | 3,000 | — | — |
| 2001-10-03 | $25.19 | $27.79 | 300 | — | — |
| 2001-10-02 | $25.20 | $27.80 | 200 | — | — |
| 2001-10-01 | $25.15 | $27.74 | 100 | — | — |
| 2001-09-28 | $25.25 | $27.85 | 10,700 | — | — |
| 2001-09-27 | $24.60 | $27.14 | 2,700 | — | — |
| 2001-09-26 | $24.80 | $27.36 | 4,500 | — | — |
| 2001-09-25 | $24.75 | $27.30 | 10,500 | — | — |
| 2001-09-24 | $24.53 | $27.06 | 6,900 | — | — |
| 2001-09-21 | $24.40 | $26.92 | 15,800 | — | — |
| 2001-09-20 | $24.62 | $27.16 | 4,600 | — | — |
| 2001-09-19 | $24.80 | $27.36 | 5,100 | — | — |
| 2001-09-18 | $25.25 | $27.85 | 3,300 | — | — |
| 2001-09-17 | $25.25 | $27.85 | 10,500 | — | — |
| 2001-09-10 | $25.87 | $28.54 | 1,400 | — | — |
| 2001-09-07 | $26.00 | $28.68 | 2,800 | — | — |
| 2001-09-06 | $25.75 | $28.40 | 0 | — | — |
| 2001-09-05 | $25.75 | $28.40 | 3,600 | — | — |
| 2001-09-04 | $25.70 | $28.35 | 1,500 | — | — |
| 2001-08-31 | $26.00 | $28.68 | 3,900 | — | — |
| 2001-08-30 | $25.68 | $28.33 | 6,600 | — | — |
| 2001-08-29 | $25.46 | $28.08 | 1,600 | — | — |
| 2001-08-28 | $25.53 | $28.16 | 16,600 | — | — |
| 2001-08-27 | $24.90 | $27.47 | 3,400 | — | — |
| 2001-08-24 | $25.11 | $27.70 | 100 | — | — |
| 2001-08-23 | $25.11 | $27.70 | 1,300 | — | — |
| 2001-08-22 | $25.25 | $27.85 | 4,200 | — | — |
| 2001-08-21 | $25.51 | $28.14 | 1,300 | — | — |
| 2001-08-20 | $25.55 | $28.18 | 3,300 | — | — |
| 2001-08-17 | $25.30 | $27.91 | 10,900 | — | — |
| 2001-08-16 | $26.10 | $28.79 | 19,800 | — | — |
| 2001-08-15 | $25.96 | $28.64 | 3,300 | — | — |
| 2001-08-14 | $26.10 | $28.79 | 14,400 | — | — |
| 2001-08-13 | $26.00 | $28.68 | 1,300 | — | — |
| 2001-08-10 | $26.30 | $29.01 | 500 | — | — |
| 2001-08-09 | $26.50 | $29.23 | 2,200 | — | — |
| 2001-08-08 | $26.90 | $29.67 | 2,200 | — | — |
| 2001-08-07 | $27.05 | $29.84 | 1,400 | — | — |
| 2001-08-06 | $27.28 | $30.09 | 0 | — | — |
| 2001-08-03 | $27.28 | $30.09 | 5,300 | — | — |
| 2001-08-02 | $27.00 | $29.78 | 2,300 | — | — |
| 2001-08-01 | $27.25 | $30.06 | 71,800 | — | — |
| 2001-07-31 | $27.50 | $30.24 | 1,500 | — | — |
| 2001-07-30 | $27.15 | $29.85 | 400 | — | — |
| 2001-07-27 | $27.25 | $29.96 | 200 | — | — |
| 2001-07-26 | $27.30 | $30.02 | 2,000 | — | — |
| 2001-07-25 | $27.50 | $30.24 | 300 | — | — |
| 2001-07-24 | $27.60 | $30.35 | 0 | — | — |
| 2001-07-23 | $27.60 | $30.35 | 1,000 | — | — |
| 2001-07-20 | $27.73 | $30.49 | 1,900 | — | — |
| 2001-07-19 | $28.00 | $30.79 | 4,000 | — | — |
| 2001-07-18 | $27.80 | $30.57 | 0 | — | — |
| 2001-07-17 | $27.80 | $30.57 | 1,100 | — | — |
| 2001-07-16 | $28.00 | $30.79 | 9,700 | — | — |
| 2001-07-13 | $28.35 | $31.17 | 900 | — | — |
| 2001-07-12 | $28.30 | $31.12 | 2,400 | — | — |
| 2001-07-11 | $28.10 | $30.90 | 3,900 | — | — |
| 2001-07-10 | $27.60 | $30.35 | 3,800 | — | — |
| 2001-07-09 | $27.60 | $30.35 | 4,500 | — | — |
| 2001-07-06 | $26.62 | $29.27 | 3,900 | — | — |
| 2001-07-05 | $26.75 | $29.41 | 900 | — | — |
| 2001-07-03 | $26.85 | $29.52 | 2,000 | — | — |
| 2001-07-02 | $26.85 | $29.52 | 1,000 | — | — |
| 2001-06-29 | $26.75 | $29.41 | 15,200 | — | — |
| 2001-06-28 | $25.90 | $28.48 | 12,000 | — | — |
| 2001-06-27 | $25.25 | $27.76 | 3,700 | — | — |
| 2001-06-26 | $25.05 | $27.54 | 43,500 | — | — |
| 2001-06-25 | $25.83 | $28.40 | 13,700 | — | — |
| 2001-06-22 | $26.60 | $29.25 | 3,700 | — | — |
| 2001-06-21 | $27.20 | $29.91 | 4,700 | — | — |
| 2001-06-20 | $26.75 | $29.41 | 9,000 | — | — |
| 2001-06-19 | $26.60 | $29.25 | 4,900 | — | — |
| 2001-06-18 | $26.75 | $29.41 | 22,100 | — | — |
| 2001-06-15 | $27.00 | $29.69 | 15,400 | — | — |
| 2001-06-14 | $28.05 | $30.84 | 6,500 | — | — |
| 2001-06-13 | $28.50 | $31.34 | 500 | — | — |
| 2001-06-12 | $28.55 | $31.39 | 7,400 | — | — |
| 2001-06-11 | $28.60 | $31.45 | 2,900 | — | — |
| 2001-06-08 | $28.80 | $31.67 | 2,400 | — | — |
| 2001-06-07 | $29.01 | $31.90 | 2,200 | — | — |
| 2001-06-06 | $29.25 | $32.16 | 2,600 | — | — |
| 2001-06-05 | $29.20 | $32.10 | 15,000 | — | — |
| 2001-06-04 | $28.85 | $31.72 | 5,300 | — | — |
| 2001-06-01 | $28.50 | $31.34 | 100 | — | — |
| 2001-05-31 | $28.50 | $31.34 | 4,300 | — | — |
| 2001-05-30 | $28.15 | $30.95 | 13,800 | — | — |
| 2001-05-29 | $28.00 | $30.79 | 3,000 | — | — |
| 2001-05-25 | $28.04 | $30.83 | 3,900 | — | — |
| 2001-05-24 | $28.01 | $30.80 | 9,000 | — | — |
| 2001-05-23 | $27.45 | $30.18 | 2,200 | — | — |
| 2001-05-22 | $27.66 | $30.41 | 200 | — | — |
| 2001-05-21 | $27.64 | $30.39 | 100 | — | — |
| 2001-05-18 | $27.60 | $30.35 | 1,300 | — | — |
| 2001-05-17 | $27.75 | $30.51 | 1,300 | — | — |
| 2001-05-16 | $27.50 | $30.24 | 1,500 | — | — |
| 2001-05-15 | $27.64 | $30.39 | 2,300 | — | — |
| 2001-05-14 | $27.90 | $30.68 | 2,900 | — | — |
| 2001-05-11 | $27.70 | $30.46 | 6,200 | — | — |
| 2001-05-10 | $27.72 | $30.48 | 9,900 | — | — |
| 2001-05-09 | $27.00 | $29.69 | 500 | — | — |
| 2001-05-08 | $27.10 | $29.80 | 8,800 | — | — |
| 2001-05-07 | $26.90 | $29.58 | 9,400 | — | — |
| 2001-05-04 | $26.05 | $28.64 | 3,300 | — | — |
| 2001-05-03 | $26.00 | $28.59 | 5,100 | — | — |
| 2001-05-02 | $25.50 | $28.04 | 18,100 | — | — |
| 2001-05-01 | $24.80 | $27.17 | 2,000 | — | — |
| 2001-04-30 | $25.20 | $27.61 | 11,700 | — | — |
| 2001-04-27 | $25.36 | $27.78 | 7,400 | — | — |
| 2001-04-26 | $25.35 | $27.77 | 4,200 | — | — |
| 2001-04-25 | $25.80 | $28.26 | 26,600 | — | — |
| 2001-04-24 | $25.94 | $28.42 | 9,000 | — | — |
| 2001-04-23 | $26.70 | $29.25 | 600 | — | — |
| 2001-04-20 | $26.91 | $29.48 | 6,900 | — | — |
| 2001-04-19 | $26.95 | $29.52 | 15,900 | — | — |
| 2001-04-18 | $26.60 | $29.14 | 11,400 | — | — |
| 2001-04-17 | $26.60 | $29.14 | 3,100 | — | — |
| 2001-04-16 | $26.85 | $29.41 | 1,000 | — | — |
| 2001-04-12 | $27.00 | $29.58 | 14,800 | — | — |
| 2001-04-11 | $25.99 | $28.47 | 1,000 | — | — |
| 2001-04-10 | $25.90 | $28.37 | 11,100 | — | — |
| 2001-04-09 | $25.95 | $28.43 | 6,500 | — | — |
| 2001-04-06 | $25.85 | $28.32 | 11,400 | — | — |
| 2001-04-05 | $25.90 | $28.37 | 1,500 | — | — |
| 2001-04-04 | $25.85 | $28.32 | 6,200 | — | — |
| 2001-04-03 | $25.75 | $28.21 | 10,500 | — | — |
| 2001-04-02 | $26.00 | $28.48 | 7,200 | — | — |
| 2001-03-30 | $25.90 | $28.37 | 4,500 | — | — |
| 2001-03-29 | $25.90 | $28.37 | 1,700 | — | — |
| 2001-03-28 | $26.26 | $28.77 | 1,200 | — | — |
| 2001-03-27 | $26.40 | $28.92 | 400 | — | — |
| 2001-03-26 | $26.50 | $29.03 | 3,500 | — | — |
| 2001-03-23 | $26.50 | $29.03 | 0 | — | — |
| 2001-03-22 | $26.50 | $29.03 | 3,000 | — | — |
| 2001-03-21 | $26.90 | $29.47 | 2,900 | — | — |
| 2001-03-20 | $27.20 | $29.80 | 3,900 | — | — |
| 2001-03-19 | $27.42 | $30.04 | 18,300 | — | — |
| 2001-03-16 | $26.10 | $28.59 | 7,400 | — | — |
| 2001-03-15 | $24.94 | $27.32 | 7,500 | — | — |
| 2001-03-14 | $24.90 | $27.28 | 2,900 | — | — |
| 2001-03-13 | $25.25 | $27.66 | 5,100 | — | — |
| 2001-03-12 | $25.15 | $27.55 | 4,600 | — | — |
| 2001-03-09 | $25.10 | $27.50 | 9,500 | — | — |
| 2001-03-08 | $25.30 | $27.72 | 3,700 | — | — |
| 2001-03-07 | $25.00 | $27.39 | 16,000 | — | — |
| 2001-03-06 | $24.35 | $26.68 | 3,100 | — | — |
| 2001-03-05 | $24.12 | $26.42 | 600 | — | — |
| 2001-03-02 | $24.10 | $26.40 | 8,500 | — | — |
| 2001-03-01 | $23.40 | $25.63 | 600 | — | — |
| 2001-02-28 | $23.66 | $25.92 | 900 | — | — |
| 2001-02-27 | $23.80 | $26.07 | 1,100 | — | — |
| 2001-02-26 | $24.00 | $26.29 | 8,900 | — | — |
| 2001-02-23 | $24.49 | $26.83 | 1,700 | — | — |
| 2001-02-22 | $24.80 | $27.17 | 3,300 | — | — |
| 2001-02-21 | $25.00 | $27.39 | 3,500 | — | — |
| 2001-02-20 | $25.35 | $27.77 | 4,900 | — | — |
| 2001-02-16 | $25.60 | $28.04 | 5,100 | — | — |
| 2001-02-15 | $26.10 | $28.59 | 5,600 | — | — |
| 2001-02-14 | $25.75 | $28.21 | 2,800 | — | — |
| 2001-02-13 | $25.55 | $27.99 | 4,900 | — | — |
| 2001-02-12 | $25.30 | $27.72 | 900 | — | — |
| 2001-02-09 | $25.30 | $27.72 | 8,200 | — | — |
| 2001-02-08 | $24.95 | $27.33 | 6,600 | — | — |
| 2001-02-07 | $24.66 | $27.01 | 7,200 | — | — |
| 2001-02-06 | $24.45 | $26.69 | 6,800 | — | — |
| 2001-02-05 | $24.20 | $26.41 | 800 | — | — |
| 2001-02-02 | $24.05 | $26.25 | 8,900 | — | — |
| 2001-02-01 | $24.00 | $26.20 | 7,500 | — | — |
| 2001-01-31 | $24.00 | $26.20 | 15,900 | — | — |
| 2001-01-30 | $23.50 | $25.65 | 4,400 | — | — |
| 2001-01-29 | $24.00 | $26.20 | 10,000 | — | — |
| 2001-01-26 | $23.05 | $25.15 | 5,900 | — | — |
| 2001-01-25 | $23.55 | $25.70 | 1,400 | — | — |
| 2001-01-24 | $23.70 | $25.87 | 12,700 | — | — |
| 2001-01-23 | $23.20 | $25.33 | 400 | — | — |
| 2001-01-22 | $23.20 | $25.33 | 2,800 | — | — |
| 2001-01-19 | $23.30 | $25.43 | 4,100 | — | — |
| 2001-01-18 | $22.75 | $24.83 | 3,800 | — | — |
| 2001-01-17 | $22.80 | $24.88 | 4,300 | — | — |
| 2001-01-16 | $22.84 | $24.93 | 20,700 | — | — |
| 2001-01-12 | $22.50 | $24.56 | 5,800 | — | — |
| 2001-01-11 | $22.72 | $24.80 | 4,400 | — | — |
| 2001-01-10 | $22.70 | $24.78 | 5,000 | — | — |
| 2001-01-09 | $23.20 | $25.33 | 3,800 | — | — |
| 2001-01-08 | $23.50 | $25.65 | 20,200 | — | — |
| 2001-01-05 | $23.31 | $25.44 | 4,000 | — | — |
| 2001-01-04 | $23.41 | $25.55 | 700 | — | — |
| 2001-01-03 | $23.55 | $25.70 | 3,600 | — | — |
| 2001-01-02 | $23.80 | $25.97 | 4,700 | — | — |