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 | $26.70 | $26.82 | 340,700 | — | — |
| 2001-12-28 | $27.01 | $27.13 | 343,300 | — | — |
| 2001-12-27 | $26.70 | $26.82 | 230,100 | — | — |
| 2001-12-26 | $26.30 | $26.42 | 294,600 | — | — |
| 2001-12-24 | $26.62 | $26.74 | 104,400 | — | — |
| 2001-12-21 | $26.50 | $26.62 | 583,500 | — | — |
| 2001-12-20 | $26.40 | $26.52 | 240,500 | — | — |
| 2001-12-19 | $26.90 | $27.02 | 474,500 | — | — |
| 2001-12-18 | $27.00 | $27.12 | 288,700 | — | — |
| 2001-12-17 | $25.99 | $26.11 | 332,200 | — | — |
| 2001-12-14 | $25.83 | $25.95 | 425,900 | — | — |
| 2001-12-13 | $26.44 | $26.56 | 494,200 | — | — |
| 2001-12-12 | $26.89 | $27.01 | 553,500 | — | — |
| 2001-12-11 | $27.72 | $27.84 | 329,700 | — | — |
| 2001-12-10 | $27.52 | $27.64 | 269,200 | — | — |
| 2001-12-07 | $27.64 | $27.76 | 773,000 | — | — |
| 2001-12-06 | $27.55 | $27.67 | 981,400 | — | — |
| 2001-12-05 | $27.30 | $27.42 | 844,600 | — | — |
| 2001-12-04 | $26.15 | $26.27 | 296,000 | — | — |
| 2001-12-03 | $25.54 | $25.65 | 580,200 | — | — |
| 2001-11-30 | $26.95 | $27.07 | 484,600 | — | — |
| 2001-11-29 | $26.10 | $26.22 | 293,200 | — | — |
| 2001-11-28 | $25.43 | $25.54 | 391,700 | — | — |
| 2001-11-27 | $26.13 | $26.25 | 483,100 | — | — |
| 2001-11-26 | $26.67 | $26.79 | 443,100 | — | — |
| 2001-11-23 | $26.35 | $26.47 | 115,000 | — | — |
| 2001-11-21 | $25.97 | $26.09 | 267,000 | — | — |
| 2001-11-20 | $25.89 | $26.01 | 672,600 | — | — |
| 2001-11-19 | $26.10 | $26.22 | 452,700 | — | — |
| 2001-11-16 | $25.33 | $25.44 | 470,700 | — | — |
| 2001-11-15 | $25.52 | $25.63 | 784,500 | — | — |
| 2001-11-14 | $25.09 | $25.20 | 976,300 | — | — |
| 2001-11-13 | $23.66 | $23.77 | 664,900 | — | — |
| 2001-11-12 | $22.50 | $22.60 | 565,700 | — | — |
| 2001-11-09 | $23.15 | $23.25 | 550,100 | — | — |
| 2001-11-08 | $23.74 | $23.85 | 933,500 | — | — |
| 2001-11-07 | $22.84 | $22.94 | 434,200 | — | — |
| 2001-11-06 | $22.92 | $23.02 | 412,000 | — | — |
| 2001-11-05 | $22.07 | $22.17 | 791,300 | — | — |
| 2001-11-02 | $21.07 | $21.16 | 261,700 | — | — |
| 2001-11-01 | $21.17 | $21.27 | 250,500 | — | — |
| 2001-10-31 | $20.63 | $20.72 | 553,300 | — | — |
| 2001-10-30 | $20.90 | $20.99 | 353,700 | — | — |
| 2001-10-29 | $21.82 | $21.92 | 455,400 | — | — |
| 2001-10-26 | $22.17 | $22.27 | 348,700 | — | — |
| 2001-10-25 | $21.64 | $21.74 | 284,000 | — | — |
| 2001-10-24 | $20.99 | $21.08 | 652,100 | — | — |
| 2001-10-23 | $20.77 | $20.86 | 843,100 | — | — |
| 2001-10-22 | $21.20 | $21.30 | 925,800 | — | — |
| 2001-10-19 | $21.48 | $21.58 | 525,900 | — | — |
| 2001-10-18 | $21.39 | $21.49 | 599,600 | — | — |
| 2001-10-17 | $21.90 | $22.00 | 885,900 | — | — |
| 2001-10-16 | $22.82 | $22.92 | 355,500 | — | — |
| 2001-10-15 | $23.31 | $23.41 | 493,200 | — | — |
| 2001-10-12 | $23.26 | $23.36 | 1,095,500 | — | — |
| 2001-10-11 | $23.40 | $23.51 | 1,635,800 | — | — |
| 2001-10-10 | $22.10 | $22.20 | 536,500 | — | — |
| 2001-10-09 | $20.40 | $20.49 | 608,900 | — | — |
| 2001-10-08 | $20.71 | $20.80 | 507,500 | — | — |
| 2001-10-05 | $21.29 | $21.39 | 476,700 | — | — |
| 2001-10-04 | $22.05 | $22.15 | 682,300 | — | — |
| 2001-10-03 | $20.82 | $20.91 | 804,800 | — | — |
| 2001-10-02 | $19.90 | $19.99 | 1,758,200 | — | — |
| 2001-10-01 | $20.00 | $20.09 | 986,700 | — | — |
| 2001-09-28 | $20.01 | $20.10 | 1,017,000 | — | — |
| 2001-09-27 | $18.82 | $18.90 | 635,100 | — | — |
| 2001-09-26 | $18.77 | $18.85 | 892,000 | — | — |
| 2001-09-25 | $19.19 | $19.28 | 2,104,200 | — | — |
| 2001-09-24 | $19.70 | $19.79 | 1,048,000 | — | — |
| 2001-09-21 | $18.95 | $19.04 | 1,051,500 | — | — |
| 2001-09-20 | $19.70 | $19.79 | 1,212,700 | — | — |
| 2001-09-19 | $20.98 | $21.07 | 1,158,200 | — | — |
| 2001-09-18 | $21.51 | $21.61 | 393,500 | — | — |
| 2001-09-17 | $21.80 | $21.90 | 909,200 | — | — |
| 2001-09-10 | $22.99 | $23.09 | 385,900 | — | — |
| 2001-09-07 | $23.74 | $23.85 | 400,600 | — | — |
| 2001-09-06 | $24.09 | $24.20 | 352,700 | — | — |
| 2001-09-05 | $24.75 | $24.86 | 899,600 | — | — |
| 2001-09-04 | $24.60 | $24.71 | 319,500 | — | — |
| 2001-08-31 | $24.89 | $25.00 | 273,500 | — | — |
| 2001-08-30 | $25.05 | $25.16 | 366,300 | — | — |
| 2001-08-29 | $25.07 | $25.18 | 387,000 | — | — |
| 2001-08-28 | $25.75 | $25.87 | 279,700 | — | — |
| 2001-08-27 | $26.17 | $26.29 | 201,400 | — | — |
| 2001-08-24 | $26.26 | $26.38 | 384,200 | — | — |
| 2001-08-23 | $25.64 | $25.76 | 556,000 | — | — |
| 2001-08-22 | $26.74 | $26.86 | 225,000 | — | — |
| 2001-08-21 | $26.65 | $26.77 | 398,100 | — | — |
| 2001-08-20 | $27.01 | $27.13 | 655,500 | — | — |
| 2001-08-17 | $27.00 | $27.12 | 367,300 | — | — |
| 2001-08-16 | $27.51 | $27.63 | 309,000 | — | — |
| 2001-08-15 | $27.11 | $27.23 | 164,600 | — | — |
| 2001-08-14 | $27.22 | $27.34 | 302,600 | — | — |
| 2001-08-13 | $27.24 | $27.36 | 227,900 | — | — |
| 2001-08-10 | $27.10 | $27.22 | 431,700 | — | — |
| 2001-08-09 | $27.00 | $27.12 | 436,600 | — | — |
| 2001-08-08 | $27.00 | $27.12 | 742,300 | — | — |
| 2001-08-07 | $27.01 | $27.13 | 323,500 | — | — |
| 2001-08-06 | $26.70 | $26.82 | 251,400 | — | — |
| 2001-08-03 | $26.70 | $26.82 | 345,300 | — | — |
| 2001-08-02 | $26.86 | $26.98 | 425,200 | — | — |
| 2001-08-01 | $26.36 | $26.48 | 222,500 | — | — |
| 2001-07-31 | $26.05 | $26.17 | 401,900 | — | — |
| 2001-07-30 | $26.01 | $26.13 | 255,400 | — | — |
| 2001-07-27 | $25.95 | $26.07 | 277,000 | — | — |
| 2001-07-26 | $26.01 | $26.13 | 227,400 | — | — |
| 2001-07-25 | $25.66 | $25.78 | 209,000 | — | — |
| 2001-07-24 | $25.15 | $25.26 | 619,300 | — | — |
| 2001-07-23 | $25.30 | $25.41 | 545,100 | — | — |
| 2001-07-20 | $25.60 | $25.71 | 458,700 | — | — |
| 2001-07-19 | $25.36 | $25.47 | 1,021,700 | — | — |
| 2001-07-18 | $24.15 | $24.26 | 374,400 | — | — |
| 2001-07-17 | $24.98 | $25.09 | 390,600 | — | — |
| 2001-07-16 | $24.07 | $24.18 | 213,800 | — | — |
| 2001-07-13 | $24.36 | $24.47 | 290,600 | — | — |
| 2001-07-12 | $24.53 | $24.64 | 569,700 | — | — |
| 2001-07-11 | $23.75 | $23.86 | 1,536,700 | — | — |
| 2001-07-10 | $23.21 | $23.31 | 639,700 | — | — |
| 2001-07-09 | $24.18 | $24.29 | 367,500 | — | — |
| 2001-07-06 | $24.87 | $24.98 | 372,000 | — | — |
| 2001-07-05 | $25.68 | $25.80 | 432,900 | — | — |
| 2001-07-03 | $26.26 | $26.38 | 783,400 | — | — |
| 2001-07-02 | $24.35 | $24.46 | 884,700 | — | — |
| 2001-06-29 | $24.89 | $25.00 | 851,700 | — | — |
| 2001-06-28 | $25.32 | $25.43 | 475,900 | — | — |
| 2001-06-27 | $25.42 | $25.53 | 1,070,900 | — | — |
| 2001-06-26 | $24.80 | $24.91 | 2,727,500 | — | — |
| 2001-06-25 | $25.02 | $25.13 | 493,900 | — | — |
| 2001-06-22 | $25.60 | $25.71 | 840,200 | — | — |
| 2001-06-21 | $25.43 | $25.54 | 1,037,000 | — | — |
| 2001-06-20 | $26.75 | $26.87 | 405,500 | — | — |
| 2001-06-19 | $26.37 | $26.49 | 619,600 | — | — |
| 2001-06-18 | $26.79 | $26.91 | 425,900 | — | — |
| 2001-06-15 | $26.96 | $27.08 | 789,300 | — | — |
| 2001-06-14 | $27.00 | $27.12 | 1,450,900 | — | — |
| 2001-06-13 | $27.99 | $28.12 | 449,900 | — | — |
| 2001-06-12 | $28.00 | $28.13 | 482,300 | — | — |
| 2001-06-11 | $27.51 | $27.63 | 155,600 | — | — |
| 2001-06-08 | $27.91 | $28.04 | 174,200 | — | — |
| 2001-06-07 | $27.81 | $27.93 | 395,600 | — | — |
| 2001-06-06 | $28.32 | $28.45 | 338,400 | — | — |
| 2001-06-05 | $28.61 | $28.74 | 280,400 | — | — |
| 2001-06-04 | $28.27 | $28.40 | 230,000 | — | — |
| 2001-06-01 | $27.84 | $27.97 | 417,600 | — | — |
| 2001-05-31 | $28.20 | $28.33 | 314,600 | — | — |
| 2001-05-30 | $27.94 | $28.07 | 264,500 | — | — |
| 2001-05-29 | $28.50 | $28.63 | 233,700 | — | — |
| 2001-05-25 | $29.07 | $29.20 | 674,000 | — | — |
| 2001-05-24 | $29.05 | $29.18 | 496,100 | — | — |
| 2001-05-23 | $29.72 | $29.85 | 326,200 | — | — |
| 2001-05-22 | $30.00 | $30.13 | 500,100 | — | — |
| 2001-05-21 | $30.47 | $30.61 | 383,700 | — | — |
| 2001-05-18 | $30.07 | $30.21 | 347,000 | — | — |
| 2001-05-17 | $29.95 | $30.08 | 621,500 | — | — |
| 2001-05-16 | $30.11 | $30.25 | 703,200 | — | — |
| 2001-05-15 | $28.58 | $28.71 | 1,001,100 | — | — |
| 2001-05-14 | $27.92 | $28.05 | 538,200 | — | — |
| 2001-05-11 | $27.21 | $27.33 | 273,700 | — | — |
| 2001-05-10 | $27.20 | $27.32 | 332,700 | — | — |
| 2001-05-09 | $27.21 | $27.33 | 591,500 | — | — |
| 2001-05-08 | $27.20 | $27.32 | 1,102,700 | — | — |
| 2001-05-07 | $28.68 | $28.81 | 430,700 | — | — |
| 2001-05-04 | $28.01 | $28.14 | 1,207,900 | — | — |
| 2001-05-03 | $27.97 | $28.10 | 756,500 | — | — |
| 2001-05-02 | $29.22 | $29.35 | 1,039,800 | — | — |
| 2001-05-01 | $28.13 | $28.26 | 478,200 | — | — |
| 2001-04-30 | $27.80 | $27.92 | 797,300 | — | — |
| 2001-04-27 | $28.06 | $28.19 | 501,500 | — | — |
| 2001-04-26 | $27.54 | $27.66 | 473,000 | — | — |
| 2001-04-25 | $27.82 | $27.94 | 513,200 | — | — |
| 2001-04-24 | $26.78 | $26.90 | 427,900 | — | — |
| 2001-04-23 | $26.63 | $26.75 | 354,400 | — | — |
| 2001-04-20 | $27.08 | $27.20 | 723,500 | — | — |
| 2001-04-19 | $27.47 | $27.59 | 1,138,500 | — | — |
| 2001-04-18 | $25.96 | $26.08 | 1,686,100 | — | — |
| 2001-04-17 | $22.06 | $22.16 | 756,000 | — | — |
| 2001-04-16 | $21.92 | $22.02 | 352,200 | — | — |
| 2001-04-12 | $22.16 | $22.26 | 371,500 | — | — |
| 2001-04-11 | $22.43 | $22.53 | 861,300 | — | — |
| 2001-04-10 | $21.90 | $22.00 | 802,500 | — | — |
| 2001-04-09 | $20.99 | $21.08 | 1,294,500 | — | — |
| 2001-04-06 | $22.35 | $22.45 | 628,600 | — | — |
| 2001-04-05 | $22.92 | $23.02 | 573,900 | — | — |
| 2001-04-04 | $21.33 | $21.43 | 443,300 | — | — |
| 2001-04-03 | $20.51 | $20.60 | 637,100 | — | — |
| 2001-04-02 | $21.99 | $22.09 | 401,800 | — | — |
| 2001-03-30 | $22.35 | $22.45 | 292,800 | — | — |
| 2001-03-29 | $22.67 | $22.77 | 370,000 | — | — |
| 2001-03-28 | $22.50 | $22.60 | 530,900 | — | — |
| 2001-03-27 | $22.98 | $23.08 | 297,300 | — | — |
| 2001-03-26 | $22.54 | $22.64 | 450,200 | — | — |
| 2001-03-23 | $22.00 | $22.10 | 804,700 | — | — |
| 2001-03-22 | $21.68 | $21.78 | 912,900 | — | — |
| 2001-03-21 | $21.67 | $21.77 | 411,600 | — | — |
| 2001-03-20 | $22.00 | $22.10 | 430,700 | — | — |
| 2001-03-19 | $22.69 | $22.79 | 1,266,700 | — | — |
| 2001-03-16 | $22.71 | $22.81 | 806,800 | — | — |
| 2001-03-15 | $22.88 | $22.98 | 438,900 | — | — |
| 2001-03-14 | $22.72 | $22.82 | 476,500 | — | — |
| 2001-03-13 | $22.50 | $22.60 | 1,411,800 | — | — |
| 2001-03-12 | $23.43 | $23.54 | 727,100 | — | — |
| 2001-03-09 | $24.09 | $24.20 | 561,000 | — | — |
| 2001-03-08 | $24.46 | $24.57 | 752,100 | — | — |
| 2001-03-07 | $24.50 | $24.61 | 361,200 | — | — |
| 2001-03-06 | $24.29 | $24.40 | 392,400 | — | — |
| 2001-03-05 | $24.18 | $24.29 | 367,900 | — | — |
| 2001-03-02 | $24.76 | $24.87 | 552,300 | — | — |
| 2001-03-01 | $24.05 | $24.16 | 713,800 | — | — |
| 2001-02-28 | $24.06 | $24.17 | 442,100 | — | — |
| 2001-02-27 | $24.25 | $24.36 | 629,700 | — | — |
| 2001-02-26 | $24.63 | $24.74 | 681,300 | — | — |
| 2001-02-23 | $23.65 | $23.76 | 817,800 | — | — |
| 2001-02-22 | $25.07 | $25.18 | 675,100 | — | — |
| 2001-02-21 | $25.25 | $25.36 | 605,500 | — | — |
| 2001-02-20 | $25.26 | $25.37 | 639,300 | — | — |
| 2001-02-16 | $26.01 | $26.13 | 833,500 | — | — |
| 2001-02-15 | $26.60 | $26.72 | 395,100 | — | — |
| 2001-02-14 | $26.52 | $26.64 | 682,500 | — | — |
| 2001-02-13 | $26.50 | $26.62 | 491,900 | — | — |
| 2001-02-12 | $26.51 | $26.63 | 712,700 | — | — |
| 2001-02-09 | $26.50 | $26.62 | 896,000 | — | — |
| 2001-02-08 | $26.50 | $26.62 | 577,100 | — | — |
| 2001-02-07 | $26.50 | $26.62 | 654,900 | — | — |
| 2001-02-06 | $26.50 | $26.62 | 692,300 | — | — |
| 2001-02-05 | $26.36 | $26.48 | 575,400 | — | — |
| 2001-02-02 | $26.26 | $26.38 | 1,180,000 | — | — |
| 2001-02-01 | $26.56 | $26.68 | 793,500 | — | — |
| 2001-01-31 | $26.75 | $26.87 | 870,500 | — | — |
| 2001-01-30 | $27.22 | $27.34 | 655,400 | — | — |
| 2001-01-29 | $26.04 | $26.16 | 1,283,900 | — | — |
| 2001-01-26 | $25.63 | $25.74 | 1,091,800 | — | — |
| 2001-01-25 | $25.06 | $25.18 | 1,528,000 | — | — |
| 2001-01-24 | $24.75 | $24.86 | 3,599,000 | — | — |
| 2001-01-23 | $22.56 | $22.66 | 1,514,200 | — | — |
| 2001-01-22 | $22.75 | $22.85 | 640,000 | — | — |
| 2001-01-19 | $22.25 | $22.35 | 906,600 | — | — |
| 2001-01-18 | $23.13 | $23.23 | 623,800 | — | — |
| 2001-01-17 | $23.19 | $23.29 | 522,600 | — | — |
| 2001-01-16 | $22.94 | $23.04 | 717,500 | — | — |
| 2001-01-12 | $23.00 | $23.10 | 1,566,500 | — | — |
| 2001-01-11 | $23.13 | $23.23 | 982,100 | — | — |
| 2001-01-10 | $22.75 | $22.85 | 852,400 | — | — |
| 2001-01-09 | $21.13 | $21.22 | 1,297,100 | — | — |
| 2001-01-08 | $22.88 | $22.98 | 1,260,700 | — | — |
| 2001-01-05 | $23.06 | $23.17 | 2,478,000 | — | — |
| 2001-01-04 | $26.19 | $26.31 | 762,700 | — | — |
| 2001-01-03 | $27.06 | $27.18 | 1,342,800 | — | — |
| 2001-01-02 | $23.94 | $24.05 | 1,117,600 | — | — |