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
- 1986-06-26 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 | $25.45 | $27.93 | 935,300 | — | — |
| 2001-12-28 | $24.70 | $27.11 | 691,600 | — | — |
| 2001-12-27 | $25.00 | $27.44 | 294,600 | — | — |
| 2001-12-26 | $24.52 | $26.89 | 1,111,200 | — | — |
| 2001-12-24 | $23.66 | $25.95 | 417,900 | — | — |
| 2001-12-21 | $25.04 | $27.46 | 1,076,900 | — | — |
| 2001-12-20 | $24.20 | $26.54 | 421,000 | — | — |
| 2001-12-19 | $25.09 | $27.52 | 754,900 | — | — |
| 2001-12-18 | $25.42 | $27.88 | 537,700 | — | — |
| 2001-12-17 | $25.27 | $27.71 | 492,000 | — | — |
| 2001-12-14 | $25.36 | $27.81 | 411,900 | — | — |
| 2001-12-13 | $25.88 | $28.38 | 525,100 | — | — |
| 2001-12-12 | $26.50 | $29.06 | 593,400 | — | — |
| 2001-12-11 | $25.70 | $28.19 | 859,700 | — | — |
| 2001-12-10 | $25.51 | $27.98 | 1,430,000 | — | — |
| 2001-12-07 | $26.45 | $29.01 | 1,175,200 | — | — |
| 2001-12-06 | $24.71 | $27.10 | 327,200 | — | — |
| 2001-12-05 | $24.23 | $26.57 | 1,069,300 | — | — |
| 2001-12-04 | $23.87 | $26.18 | 754,500 | — | — |
| 2001-12-03 | $22.26 | $24.41 | 989,500 | — | — |
| 2001-11-30 | $23.31 | $25.56 | 812,400 | — | — |
| 2001-11-29 | $22.25 | $24.40 | 381,500 | — | — |
| 2001-11-28 | $21.45 | $23.52 | 692,700 | — | — |
| 2001-11-27 | $21.65 | $23.74 | 975,400 | — | — |
| 2001-11-26 | $21.30 | $23.36 | 638,000 | — | — |
| 2001-11-23 | $21.00 | $23.03 | 362,400 | — | — |
| 2001-11-21 | $20.79 | $22.80 | 629,000 | — | — |
| 2001-11-20 | $21.08 | $23.12 | 463,400 | — | — |
| 2001-11-19 | $22.35 | $24.51 | 903,400 | — | — |
| 2001-11-16 | $22.21 | $24.36 | 841,000 | — | — |
| 2001-11-15 | $21.07 | $23.11 | 454,500 | — | — |
| 2001-11-14 | $20.67 | $22.67 | 510,200 | — | — |
| 2001-11-13 | $19.99 | $21.92 | 782,900 | — | — |
| 2001-11-12 | $19.23 | $21.09 | 1,525,200 | — | — |
| 2001-11-09 | $19.49 | $21.37 | 644,500 | — | — |
| 2001-11-08 | $19.71 | $21.62 | 264,100 | — | — |
| 2001-11-07 | $20.00 | $21.93 | 463,500 | — | — |
| 2001-11-06 | $19.60 | $21.50 | 378,200 | — | — |
| 2001-11-05 | $19.85 | $21.77 | 240,100 | — | — |
| 2001-11-02 | $19.34 | $21.21 | 1,438,900 | — | — |
| 2001-11-01 | $19.10 | $20.95 | 642,800 | — | — |
| 2001-10-31 | $18.30 | $20.07 | 562,700 | — | — |
| 2001-10-30 | $18.10 | $19.85 | 1,139,100 | — | — |
| 2001-10-29 | $18.70 | $20.51 | 690,700 | — | — |
| 2001-10-26 | $20.25 | $22.21 | 494,100 | — | — |
| 2001-10-25 | $19.59 | $21.48 | 361,300 | — | — |
| 2001-10-24 | $18.91 | $20.74 | 820,400 | — | — |
| 2001-10-23 | $18.79 | $20.61 | 484,500 | — | — |
| 2001-10-22 | $18.30 | $20.07 | 681,300 | — | — |
| 2001-10-19 | $17.81 | $19.53 | 714,700 | — | — |
| 2001-10-18 | $17.40 | $19.08 | 1,606,400 | — | — |
| 2001-10-17 | $18.70 | $20.51 | 987,000 | — | — |
| 2001-10-16 | $20.01 | $21.95 | 1,312,900 | — | — |
| 2001-10-15 | $19.55 | $21.44 | 2,087,700 | — | — |
| 2001-10-12 | $19.55 | $21.44 | 4,494,300 | — | — |
| 2001-10-11 | $22.18 | $24.33 | 755,200 | — | — |
| 2001-10-10 | $21.19 | $23.24 | 833,200 | — | — |
| 2001-10-09 | $19.03 | $20.87 | 559,500 | — | — |
| 2001-10-08 | $18.75 | $20.56 | 883,000 | — | — |
| 2001-10-05 | $19.00 | $20.84 | 439,800 | — | — |
| 2001-10-04 | $19.26 | $21.12 | 1,185,100 | — | — |
| 2001-10-03 | $19.00 | $20.84 | 641,900 | — | — |
| 2001-10-02 | $18.56 | $20.35 | 812,000 | — | — |
| 2001-10-01 | $17.17 | $18.83 | 679,900 | — | — |
| 2001-09-28 | $16.72 | $18.34 | 1,065,000 | — | — |
| 2001-09-27 | $15.45 | $16.94 | 616,500 | — | — |
| 2001-09-26 | $15.44 | $16.93 | 952,200 | — | — |
| 2001-09-25 | $15.40 | $16.87 | 1,205,200 | — | — |
| 2001-09-24 | $14.65 | $16.05 | 2,361,900 | — | — |
| 2001-09-21 | $11.25 | $12.32 | 2,398,500 | — | — |
| 2001-09-20 | $12.33 | $13.50 | 4,128,900 | — | — |
| 2001-09-19 | $16.45 | $18.02 | 2,101,700 | — | — |
| 2001-09-18 | $18.17 | $19.90 | 1,778,500 | — | — |
| 2001-09-17 | $19.15 | $20.97 | 7,025,900 | — | — |
| 2001-09-10 | $31.65 | $34.67 | 157,000 | — | — |
| 2001-09-07 | $31.75 | $34.78 | 189,900 | — | — |
| 2001-09-06 | $32.88 | $36.01 | 279,800 | — | — |
| 2001-09-05 | $32.73 | $35.85 | 226,300 | — | — |
| 2001-09-04 | $32.59 | $35.70 | 444,200 | — | — |
| 2001-08-31 | $31.84 | $34.87 | 145,500 | — | — |
| 2001-08-30 | $31.85 | $34.88 | 178,900 | — | — |
| 2001-08-29 | $31.98 | $35.03 | 201,900 | — | — |
| 2001-08-28 | $31.86 | $34.90 | 305,900 | — | — |
| 2001-08-27 | $31.45 | $34.45 | 237,000 | — | — |
| 2001-08-24 | $31.60 | $34.61 | 391,200 | — | — |
| 2001-08-23 | $31.53 | $34.53 | 272,600 | — | — |
| 2001-08-22 | $31.65 | $34.67 | 205,500 | — | — |
| 2001-08-21 | $31.00 | $33.95 | 630,900 | — | — |
| 2001-08-20 | $31.03 | $33.99 | 369,000 | — | — |
| 2001-08-17 | $30.66 | $33.58 | 286,100 | — | — |
| 2001-08-16 | $30.40 | $33.30 | 228,200 | — | — |
| 2001-08-15 | $30.25 | $33.13 | 347,200 | — | — |
| 2001-08-14 | $29.90 | $32.75 | 938,100 | — | — |
| 2001-08-13 | $29.87 | $32.72 | 583,000 | — | — |
| 2001-08-10 | $30.29 | $33.18 | 153,300 | — | — |
| 2001-08-09 | $30.43 | $33.33 | 276,800 | — | — |
| 2001-08-08 | $30.74 | $33.67 | 350,300 | — | — |
| 2001-08-07 | $31.89 | $34.93 | 475,100 | — | — |
| 2001-08-06 | $32.20 | $35.27 | 435,000 | — | — |
| 2001-08-03 | $32.43 | $35.52 | 215,800 | — | — |
| 2001-08-02 | $32.99 | $36.13 | 325,900 | — | — |
| 2001-08-01 | $33.94 | $37.17 | 1,103,900 | — | — |
| 2001-07-31 | $33.54 | $36.74 | 496,900 | — | — |
| 2001-07-30 | $32.70 | $35.82 | 1,012,700 | — | — |
| 2001-07-27 | $32.40 | $35.49 | 252,600 | — | — |
| 2001-07-26 | $30.99 | $33.94 | 162,600 | — | — |
| 2001-07-25 | $31.19 | $34.16 | 104,300 | — | — |
| 2001-07-24 | $30.76 | $33.69 | 560,900 | — | — |
| 2001-07-23 | $31.91 | $34.95 | 348,900 | — | — |
| 2001-07-20 | $31.78 | $34.81 | 534,000 | — | — |
| 2001-07-19 | $32.92 | $36.06 | 919,200 | — | — |
| 2001-07-18 | $31.99 | $35.04 | 833,800 | — | — |
| 2001-07-17 | $30.89 | $33.83 | 998,200 | — | — |
| 2001-07-16 | $30.52 | $33.43 | 1,332,800 | — | — |
| 2001-07-13 | $30.12 | $32.99 | 446,400 | — | — |
| 2001-07-12 | $29.41 | $32.21 | 1,052,600 | — | — |
| 2001-07-11 | $29.05 | $31.82 | 283,000 | — | — |
| 2001-07-10 | $27.93 | $30.59 | 294,700 | — | — |
| 2001-07-09 | $27.00 | $29.57 | 120,300 | — | — |
| 2001-07-06 | $26.45 | $28.97 | 152,300 | — | — |
| 2001-07-05 | $28.00 | $30.67 | 101,900 | — | — |
| 2001-07-03 | $27.52 | $30.14 | 96,900 | — | — |
| 2001-07-02 | $28.21 | $30.90 | 305,700 | — | — |
| 2001-06-29 | $28.00 | $30.67 | 673,800 | — | — |
| 2001-06-28 | $28.19 | $30.88 | 340,300 | — | — |
| 2001-06-27 | $26.56 | $29.09 | 257,600 | — | — |
| 2001-06-26 | $25.65 | $28.07 | 596,600 | — | — |
| 2001-06-25 | $25.98 | $28.43 | 506,600 | — | — |
| 2001-06-22 | $26.04 | $28.50 | 260,300 | — | — |
| 2001-06-21 | $26.21 | $28.69 | 539,800 | — | — |
| 2001-06-20 | $26.14 | $28.61 | 339,000 | — | — |
| 2001-06-19 | $26.50 | $29.00 | 619,100 | — | — |
| 2001-06-18 | $26.64 | $29.16 | 361,600 | — | — |
| 2001-06-15 | $27.85 | $30.48 | 437,000 | — | — |
| 2001-06-14 | $27.25 | $29.82 | 134,100 | — | — |
| 2001-06-13 | $27.66 | $30.27 | 238,800 | — | — |
| 2001-06-12 | $27.33 | $29.91 | 218,100 | — | — |
| 2001-06-11 | $27.46 | $30.05 | 294,800 | — | — |
| 2001-06-08 | $28.44 | $31.13 | 360,800 | — | — |
| 2001-06-07 | $29.50 | $32.29 | 368,100 | — | — |
| 2001-06-06 | $29.07 | $31.82 | 934,200 | — | — |
| 2001-06-05 | $28.81 | $31.53 | 362,000 | — | — |
| 2001-06-04 | $28.49 | $31.18 | 181,100 | — | — |
| 2001-06-01 | $27.78 | $30.40 | 156,000 | — | — |
| 2001-05-31 | $28.40 | $31.08 | 406,900 | — | — |
| 2001-05-30 | $28.71 | $31.42 | 850,500 | — | — |
| 2001-05-29 | $29.76 | $32.57 | 332,000 | — | — |
| 2001-05-25 | $30.49 | $33.37 | 712,500 | — | — |
| 2001-05-24 | $29.75 | $32.56 | 525,500 | — | — |
| 2001-05-23 | $29.36 | $32.13 | 269,600 | — | — |
| 2001-05-22 | $29.24 | $32.00 | 411,500 | — | — |
| 2001-05-21 | $28.82 | $31.54 | 181,200 | — | — |
| 2001-05-18 | $27.84 | $30.47 | 189,500 | — | — |
| 2001-05-17 | $27.33 | $29.91 | 788,000 | — | — |
| 2001-05-16 | $26.08 | $28.54 | 419,600 | — | — |
| 2001-05-15 | $25.49 | $27.90 | 210,900 | — | — |
| 2001-05-14 | $25.58 | $28.00 | 670,500 | — | — |
| 2001-05-11 | $26.00 | $28.46 | 220,600 | — | — |
| 2001-05-10 | $26.00 | $28.46 | 305,800 | — | — |
| 2001-05-09 | $25.99 | $28.44 | 730,100 | — | — |
| 2001-05-08 | $25.95 | $28.40 | 246,100 | — | — |
| 2001-05-07 | $25.78 | $28.21 | 166,900 | — | — |
| 2001-05-04 | $26.18 | $28.65 | 175,800 | — | — |
| 2001-05-03 | $25.65 | $28.07 | 119,000 | — | — |
| 2001-05-02 | $26.11 | $28.58 | 364,000 | — | — |
| 2001-05-01 | $26.55 | $29.06 | 239,800 | — | — |
| 2001-04-30 | $26.50 | $29.00 | 409,400 | — | — |
| 2001-04-27 | $26.60 | $29.11 | 654,900 | — | — |
| 2001-04-26 | $25.60 | $28.02 | 378,500 | — | — |
| 2001-04-25 | $25.08 | $27.45 | 174,600 | — | — |
| 2001-04-24 | $25.37 | $27.77 | 434,500 | — | — |
| 2001-04-23 | $24.60 | $26.92 | 383,500 | — | — |
| 2001-04-20 | $23.98 | $26.24 | 386,200 | — | — |
| 2001-04-19 | $24.85 | $27.20 | 762,900 | — | — |
| 2001-04-18 | $23.56 | $25.78 | 535,200 | — | — |
| 2001-04-17 | $23.36 | $25.57 | 783,100 | — | — |
| 2001-04-16 | $22.92 | $25.08 | 565,100 | — | — |
| 2001-04-12 | $24.12 | $26.40 | 244,100 | — | — |
| 2001-04-11 | $23.47 | $25.69 | 683,200 | — | — |
| 2001-04-10 | $23.26 | $25.46 | 1,044,000 | — | — |
| 2001-04-09 | $23.10 | $25.28 | 170,700 | — | — |
| 2001-04-06 | $22.38 | $24.49 | 614,600 | — | — |
| 2001-04-05 | $23.25 | $25.45 | 405,900 | — | — |
| 2001-04-04 | $21.06 | $23.05 | 870,800 | — | — |
| 2001-04-03 | $20.56 | $22.50 | 498,300 | — | — |
| 2001-04-02 | $21.69 | $23.74 | 399,100 | — | — |
| 2001-03-30 | $23.25 | $25.45 | 692,200 | — | — |
| 2001-03-29 | $19.44 | $21.27 | 461,200 | — | — |
| 2001-03-28 | $21.00 | $22.98 | 233,600 | — | — |
| 2001-03-27 | $21.50 | $23.51 | 519,800 | — | — |
| 2001-03-26 | $20.94 | $22.89 | 798,900 | — | — |
| 2001-03-23 | $20.00 | $21.87 | 446,900 | — | — |
| 2001-03-22 | $19.81 | $21.66 | 811,900 | — | — |
| 2001-03-21 | $19.38 | $21.18 | 324,500 | — | — |
| 2001-03-20 | $19.38 | $21.18 | 616,900 | — | — |
| 2001-03-19 | $19.25 | $21.05 | 1,031,300 | — | — |
| 2001-03-16 | $18.50 | $20.23 | 1,014,800 | — | — |
| 2001-03-15 | $18.31 | $20.02 | 871,500 | — | — |
| 2001-03-14 | $18.56 | $20.30 | 498,700 | — | — |
| 2001-03-13 | $17.75 | $19.41 | 730,300 | — | — |
| 2001-03-12 | $19.00 | $20.77 | 253,100 | — | — |
| 2001-03-09 | $20.00 | $21.87 | 435,100 | — | — |
| 2001-03-08 | $20.75 | $22.69 | 325,200 | — | — |
| 2001-03-07 | $20.88 | $22.83 | 324,000 | — | — |
| 2001-03-06 | $21.00 | $22.96 | 594,500 | — | — |
| 2001-03-05 | $21.06 | $23.03 | 376,200 | — | — |
| 2001-03-02 | $21.25 | $23.24 | 336,700 | — | — |
| 2001-03-01 | $21.38 | $23.37 | 539,100 | — | — |
| 2001-02-28 | $22.69 | $24.81 | 641,200 | — | — |
| 2001-02-27 | $23.31 | $25.49 | 434,400 | — | — |
| 2001-02-26 | $24.81 | $27.13 | 537,000 | — | — |
| 2001-02-23 | $24.13 | $26.38 | 307,600 | — | — |
| 2001-02-22 | $24.63 | $26.93 | 399,100 | — | — |
| 2001-02-21 | $25.81 | $28.22 | 663,600 | — | — |
| 2001-02-20 | $26.13 | $28.57 | 180,600 | — | — |
| 2001-02-16 | $25.94 | $28.36 | 141,600 | — | — |
| 2001-02-15 | $26.75 | $29.25 | 152,600 | — | — |
| 2001-02-14 | $26.56 | $29.04 | 109,800 | — | — |
| 2001-02-13 | $26.56 | $29.04 | 298,800 | — | — |
| 2001-02-12 | $26.63 | $29.11 | 291,400 | — | — |
| 2001-02-09 | $27.31 | $29.86 | 256,600 | — | — |
| 2001-02-08 | $25.66 | $28.05 | 144,200 | — | — |
| 2001-02-07 | $27.13 | $29.66 | 167,000 | — | — |
| 2001-02-06 | $25.75 | $28.16 | 588,500 | — | — |
| 2001-02-05 | $27.13 | $29.66 | 315,900 | — | — |
| 2001-02-02 | $24.94 | $27.27 | 225,500 | — | — |
| 2001-02-01 | $25.38 | $27.75 | 255,400 | — | — |
| 2001-01-31 | $24.81 | $27.13 | 401,100 | — | — |
| 2001-01-30 | $24.63 | $26.93 | 384,300 | — | — |
| 2001-01-29 | $25.06 | $27.40 | 340,200 | — | — |
| 2001-01-26 | $25.63 | $28.02 | 1,033,300 | — | — |
| 2001-01-25 | $24.44 | $26.72 | 1,023,000 | — | — |
| 2001-01-24 | $24.81 | $27.13 | 455,300 | — | — |
| 2001-01-23 | $23.31 | $25.49 | 271,600 | — | — |
| 2001-01-22 | $22.63 | $24.74 | 286,200 | — | — |
| 2001-01-19 | $22.88 | $25.01 | 420,100 | — | — |
| 2001-01-18 | $24.44 | $26.72 | 251,800 | — | — |
| 2001-01-17 | $23.75 | $25.97 | 1,305,600 | — | — |
| 2001-01-16 | $22.00 | $24.06 | 717,800 | — | — |
| 2001-01-12 | $24.56 | $26.86 | 284,000 | — | — |
| 2001-01-11 | $24.69 | $26.99 | 650,600 | — | — |
| 2001-01-10 | $25.06 | $27.40 | 602,600 | — | — |
| 2001-01-09 | $26.00 | $28.43 | 503,100 | — | — |
| 2001-01-08 | $26.88 | $29.39 | 426,500 | — | — |
| 2001-01-05 | $27.75 | $30.34 | 157,700 | — | — |
| 2001-01-04 | $27.44 | $30.00 | 950,000 | — | — |
| 2001-01-03 | $28.81 | $31.50 | 452,400 | — | — |
| 2001-01-02 | $27.50 | $30.07 | 354,600 | — | — |