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
- 1980-10-07 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 | $33.75 | $36.00 | 6,880 | — | — |
| 2001-12-28 | $33.25 | $35.46 | 340 | — | — |
| 2001-12-27 | $33.75 | $36.00 | 760 | — | — |
| 2001-12-26 | $33.75 | $36.00 | 2,220 | — | — |
| 2001-12-24 | $33.75 | $36.00 | 0 | — | — |
| 2001-12-21 | $33.75 | $36.00 | 1,960 | — | — |
| 2001-12-20 | $33.00 | $35.20 | 5,660 | — | — |
| 2001-12-19 | $33.75 | $36.00 | 9,780 | — | — |
| 2001-12-18 | $31.85 | $33.97 | 3,480 | — | — |
| 2001-12-17 | $31.50 | $33.60 | 940 | — | — |
| 2001-12-14 | $30.75 | $32.80 | 800 | — | — |
| 2001-12-13 | $31.25 | $33.33 | 0 | — | — |
| 2001-12-12 | $31.25 | $33.33 | 1,140 | — | — |
| 2001-12-11 | $30.95 | $33.01 | 2,840 | — | — |
| 2001-12-10 | $30.50 | $32.53 | 2,000 | — | — |
| 2001-12-07 | $30.75 | $32.80 | 14,920 | — | — |
| 2001-12-06 | $30.60 | $32.64 | 1,680 | — | — |
| 2001-12-05 | $31.25 | $33.33 | 2,780 | — | — |
| 2001-12-04 | $30.50 | $32.53 | 10,760 | — | — |
| 2001-12-03 | $30.05 | $32.05 | 660 | — | — |
| 2001-11-30 | $30.00 | $32.00 | 1,600 | — | — |
| 2001-11-29 | $29.85 | $31.84 | 20 | — | — |
| 2001-11-28 | $29.75 | $31.73 | 1,180 | — | — |
| 2001-11-27 | $30.00 | $32.00 | 1,040 | — | — |
| 2001-11-26 | $29.25 | $31.20 | 3,840 | — | — |
| 2001-11-23 | $28.75 | $30.66 | 520 | — | — |
| 2001-11-21 | $28.25 | $30.13 | 7,220 | — | — |
| 2001-11-20 | $28.30 | $30.18 | 1,240 | — | — |
| 2001-11-19 | $28.25 | $30.13 | 1,060 | — | — |
| 2001-11-16 | $29.50 | $31.46 | 1,620 | — | — |
| 2001-11-15 | $30.05 | $32.05 | 7,780 | — | — |
| 2001-11-14 | $30.50 | $32.53 | 2,340 | — | — |
| 2001-11-13 | $28.50 | $30.40 | 3,440 | — | — |
| 2001-11-12 | $29.50 | $31.46 | 60 | — | — |
| 2001-11-09 | $29.25 | $31.20 | 1,740 | — | — |
| 2001-11-08 | $29.50 | $31.46 | 3,240 | — | — |
| 2001-11-07 | $30.95 | $33.01 | 5,800 | — | — |
| 2001-11-06 | $31.30 | $33.38 | 200 | — | — |
| 2001-11-05 | $31.00 | $33.06 | 620 | — | — |
| 2001-11-02 | $32.00 | $34.13 | 940 | — | — |
| 2001-11-01 | $31.55 | $33.65 | 3,060 | — | — |
| 2001-10-31 | $31.25 | $33.33 | 7,940 | — | — |
| 2001-10-30 | $30.50 | $32.53 | 1,480 | — | — |
| 2001-10-29 | $31.90 | $34.02 | 1,080 | — | — |
| 2001-10-26 | $31.25 | $33.33 | 2,080 | — | — |
| 2001-10-25 | $30.85 | $32.90 | 3,200 | — | — |
| 2001-10-24 | $30.00 | $32.00 | 6,260 | — | — |
| 2001-10-23 | $28.55 | $30.45 | 1,220 | — | — |
| 2001-10-22 | $28.75 | $30.66 | 860 | — | — |
| 2001-10-19 | $28.75 | $30.66 | 1,520 | — | — |
| 2001-10-18 | $28.75 | $30.66 | 1,820 | — | — |
| 2001-10-17 | $27.85 | $29.70 | 1,420 | — | — |
| 2001-10-16 | $29.75 | $31.73 | 820 | — | — |
| 2001-10-15 | $29.25 | $31.20 | 4,940 | — | — |
| 2001-10-12 | $29.95 | $31.94 | 2,200 | — | — |
| 2001-10-11 | $28.85 | $30.77 | 4,080 | — | — |
| 2001-10-10 | $28.50 | $30.40 | 1,140 | — | — |
| 2001-10-09 | $28.75 | $30.66 | 1,920 | — | — |
| 2001-10-08 | $28.75 | $30.66 | 2,060 | — | — |
| 2001-10-05 | $28.75 | $30.66 | 1,660 | — | — |
| 2001-10-04 | $30.00 | $32.00 | 6,460 | — | — |
| 2001-10-03 | $28.75 | $30.66 | 7,320 | — | — |
| 2001-10-02 | $28.75 | $30.66 | 9,620 | — | — |
| 2001-10-01 | $26.50 | $28.26 | 2,660 | — | — |
| 2001-09-28 | $26.25 | $28.00 | 2,020 | — | — |
| 2001-09-27 | $25.75 | $27.46 | 1,820 | — | — |
| 2001-09-26 | $25.75 | $27.46 | 120 | — | — |
| 2001-09-25 | $25.75 | $27.46 | 1,280 | — | — |
| 2001-09-24 | $25.25 | $26.93 | 3,260 | — | — |
| 2001-09-21 | $24.95 | $26.61 | 10,740 | — | — |
| 2001-09-20 | $23.75 | $25.33 | 2,760 | — | — |
| 2001-09-19 | $24.00 | $25.60 | 3,640 | — | — |
| 2001-09-18 | $25.10 | $26.77 | 5,380 | — | — |
| 2001-09-17 | $25.05 | $26.72 | 6,580 | — | — |
| 2001-09-10 | $28.65 | $30.56 | 4,660 | — | — |
| 2001-09-07 | $28.75 | $30.66 | 1,340 | — | — |
| 2001-09-06 | $28.75 | $30.66 | 9,300 | — | — |
| 2001-09-05 | $28.45 | $30.34 | 5,540 | — | — |
| 2001-09-04 | $27.30 | $29.12 | 2,780 | — | — |
| 2001-08-31 | $27.00 | $28.80 | 5,200 | — | — |
| 2001-08-30 | $27.00 | $28.80 | 12,040 | — | — |
| 2001-08-29 | $27.00 | $28.80 | 2,500 | — | — |
| 2001-08-28 | $26.50 | $28.26 | 1,280 | — | — |
| 2001-08-27 | $28.50 | $30.40 | 780 | — | — |
| 2001-08-24 | $28.50 | $30.40 | 840 | — | — |
| 2001-08-23 | $28.75 | $30.66 | 5,160 | — | — |
| 2001-08-22 | $28.85 | $30.77 | 6,160 | — | — |
| 2001-08-21 | $26.90 | $28.69 | 5,580 | — | — |
| 2001-08-20 | $27.25 | $29.06 | 3,600 | — | — |
| 2001-08-17 | $27.25 | $29.06 | 6,960 | — | — |
| 2001-08-16 | $26.25 | $28.00 | 27,180 | — | — |
| 2001-08-15 | $25.80 | $27.52 | 13,340 | — | — |
| 2001-08-14 | $24.75 | $26.40 | 940 | — | — |
| 2001-08-13 | $24.50 | $26.13 | 3,460 | — | — |
| 2001-08-10 | $24.85 | $26.50 | 1,260 | — | — |
| 2001-08-09 | $24.30 | $25.92 | 3,720 | — | — |
| 2001-08-08 | $25.00 | $26.66 | 6,460 | — | — |
| 2001-08-07 | $25.00 | $26.66 | 3,540 | — | — |
| 2001-08-06 | $22.50 | $24.00 | 1,900 | — | — |
| 2001-08-03 | $21.25 | $22.66 | 1,340 | — | — |
| 2001-08-02 | $21.75 | $23.20 | 1,160 | — | — |
| 2001-08-01 | $21.25 | $22.66 | 4,460 | — | — |
| 2001-07-31 | $22.25 | $23.73 | 2,920 | — | — |
| 2001-07-30 | $22.00 | $23.46 | 11,940 | — | — |
| 2001-07-27 | $18.75 | $20.00 | 0 | — | — |
| 2001-07-26 | $18.75 | $20.00 | 3,200 | — | — |
| 2001-07-25 | $19.00 | $20.26 | 520 | — | — |
| 2001-07-24 | $18.75 | $20.00 | 7,140 | — | — |
| 2001-07-23 | $19.50 | $20.80 | 400 | — | — |
| 2001-07-20 | $19.50 | $20.80 | 280 | — | — |
| 2001-07-19 | $19.25 | $20.53 | 4,040 | — | — |
| 2001-07-18 | $19.50 | $20.80 | 6,780 | — | — |
| 2001-07-17 | $18.75 | $20.00 | 2,220 | — | — |
| 2001-07-16 | $19.00 | $20.26 | 2,020 | — | — |
| 2001-07-13 | $19.00 | $20.26 | 1,660 | — | — |
| 2001-07-12 | $19.40 | $20.69 | 16,440 | — | — |
| 2001-07-11 | $17.50 | $18.66 | 3,560 | — | — |
| 2001-07-10 | $17.50 | $18.66 | 200 | — | — |
| 2001-07-09 | $16.50 | $17.60 | 480 | — | — |
| 2001-07-06 | $17.50 | $18.66 | 620 | — | — |
| 2001-07-05 | $17.50 | $18.66 | 2,000 | — | — |
| 2001-07-03 | $17.50 | $18.66 | 100 | — | — |
| 2001-07-02 | $17.50 | $18.66 | 3,700 | — | — |
| 2001-06-29 | $16.50 | $17.60 | 0 | — | — |
| 2001-06-28 | $16.50 | $17.60 | 20 | — | — |
| 2001-06-27 | $16.00 | $17.06 | 0 | — | — |
| 2001-06-26 | $16.00 | $17.06 | 1,920 | — | — |
| 2001-06-25 | $16.00 | $17.06 | 1,320 | — | — |
| 2001-06-22 | $15.50 | $16.53 | 3,420 | — | — |
| 2001-06-21 | $15.75 | $16.80 | 1,680 | — | — |
| 2001-06-20 | $16.50 | $17.60 | 320 | — | — |
| 2001-06-19 | $16.60 | $17.70 | 20 | — | — |
| 2001-06-18 | $16.50 | $17.60 | 900 | — | — |
| 2001-06-15 | $16.20 | $17.28 | 1,340 | — | — |
| 2001-06-14 | $16.25 | $17.33 | 2,000 | — | — |
| 2001-06-13 | $16.35 | $17.44 | 3,080 | — | — |
| 2001-06-12 | $16.50 | $17.60 | 2,320 | — | — |
| 2001-06-11 | $16.50 | $17.60 | 1,560 | — | — |
| 2001-06-08 | $16.45 | $17.54 | 2,820 | — | — |
| 2001-06-07 | $15.25 | $16.26 | 9,700 | — | — |
| 2001-06-06 | $15.00 | $16.00 | 4,720 | — | — |
| 2001-06-05 | $15.15 | $16.16 | 1,320 | — | — |
| 2001-06-04 | $15.35 | $16.37 | 5,960 | — | — |
| 2001-06-01 | $15.00 | $16.00 | 800 | — | — |
| 2001-05-31 | $15.25 | $16.26 | 1,080 | — | — |
| 2001-05-30 | $15.00 | $16.00 | 180 | — | — |
| 2001-05-29 | $15.10 | $16.10 | 1,340 | — | — |
| 2001-05-25 | $15.50 | $16.53 | 880 | — | — |
| 2001-05-24 | $15.00 | $16.00 | 15,160 | — | — |
| 2001-05-23 | $14.75 | $15.73 | 1,200 | — | — |
| 2001-05-22 | $14.55 | $15.52 | 1,340 | — | — |
| 2001-05-21 | $14.10 | $15.04 | 80 | — | — |
| 2001-05-18 | $14.70 | $15.68 | 60 | — | — |
| 2001-05-17 | $14.65 | $15.62 | 340 | — | — |
| 2001-05-16 | $14.50 | $15.46 | 3,540 | — | — |
| 2001-05-15 | $14.40 | $15.36 | 2,080 | — | — |
| 2001-05-14 | $14.00 | $14.93 | 1,040 | — | — |
| 2001-05-11 | $14.05 | $14.98 | 240 | — | — |
| 2001-05-10 | $14.50 | $15.46 | 3,160 | — | — |
| 2001-05-09 | $13.85 | $14.77 | 18,380 | — | — |
| 2001-05-08 | $14.00 | $14.93 | 720 | — | — |
| 2001-05-07 | $13.75 | $14.66 | 280 | — | — |
| 2001-05-04 | $14.75 | $15.73 | 60 | — | — |
| 2001-05-03 | $14.95 | $15.94 | 0 | — | — |
| 2001-05-02 | $14.95 | $15.94 | 240 | — | — |
| 2001-05-01 | $14.25 | $15.20 | 140 | — | — |
| 2001-04-30 | $14.50 | $15.46 | 2,980 | — | — |
| 2001-04-27 | $14.90 | $15.89 | 460 | — | — |
| 2001-04-26 | $14.95 | $15.94 | 260 | — | — |
| 2001-04-25 | $14.75 | $15.73 | 600 | — | — |
| 2001-04-24 | $14.75 | $15.73 | 260 | — | — |
| 2001-04-23 | $14.25 | $15.20 | 240 | — | — |
| 2001-04-20 | $13.50 | $14.40 | 2,040 | — | — |
| 2001-04-19 | $14.75 | $15.73 | 560 | — | — |
| 2001-04-18 | $13.75 | $14.66 | 620 | — | — |
| 2001-04-17 | $13.75 | $14.66 | 3,260 | — | — |
| 2001-04-16 | $13.25 | $14.13 | 1,900 | — | — |
| 2001-04-12 | $13.00 | $13.87 | 1,980 | — | — |
| 2001-04-11 | $13.00 | $13.87 | 0 | — | — |
| 2001-04-10 | $13.00 | $13.87 | 1,540 | — | — |
| 2001-04-09 | $12.15 | $12.96 | 2,000 | — | — |
| 2001-04-06 | $13.05 | $13.92 | 3,260 | — | — |
| 2001-04-05 | $13.65 | $14.56 | 1,620 | — | — |
| 2001-04-04 | $12.25 | $13.07 | 660 | — | — |
| 2001-04-03 | $11.95 | $12.75 | 780 | — | — |
| 2001-04-02 | $11.25 | $12.00 | 2,840 | — | — |
| 2001-03-30 | $11.25 | $12.00 | 4,260 | — | — |
| 2001-03-29 | $13.75 | $14.66 | 480 | — | — |
| 2001-03-28 | $14.40 | $15.36 | 1,920 | — | — |
| 2001-03-27 | $16.00 | $17.06 | 80 | — | — |
| 2001-03-26 | $15.50 | $16.53 | 1,100 | — | — |
| 2001-03-23 | $16.20 | $17.28 | 60 | — | — |
| 2001-03-22 | $16.00 | $17.06 | 1,160 | — | — |
| 2001-03-21 | $15.75 | $16.80 | 1,320 | — | — |
| 2001-03-20 | $15.00 | $16.00 | 760 | — | — |
| 2001-03-19 | $14.00 | $14.93 | 1,700 | — | — |
| 2001-03-16 | $15.00 | $16.00 | 340 | — | — |
| 2001-03-15 | $14.75 | $15.73 | 520 | — | — |
| 2001-03-14 | $15.00 | $16.00 | 1,800 | — | — |
| 2001-03-13 | $15.00 | $16.00 | 1,020 | — | — |
| 2001-03-12 | $14.90 | $15.89 | 1,620 | — | — |
| 2001-03-09 | $15.00 | $16.00 | 2,000 | — | — |
| 2001-03-08 | $15.00 | $16.00 | 1,180 | — | — |
| 2001-03-07 | $15.00 | $16.00 | 540 | — | — |
| 2001-03-06 | $15.00 | $16.00 | 1,440 | — | — |
| 2001-03-05 | $15.00 | $16.00 | 740 | — | — |
| 2001-03-02 | $14.90 | $15.89 | 1,200 | — | — |
| 2001-03-01 | $15.25 | $16.26 | 1,560 | — | — |
| 2001-02-28 | $15.75 | $16.80 | 60 | — | — |
| 2001-02-27 | $15.75 | $16.80 | 40 | — | — |
| 2001-02-26 | $15.75 | $16.80 | 920 | — | — |
| 2001-02-23 | $16.00 | $17.06 | 1,040 | — | — |
| 2001-02-22 | $16.50 | $17.60 | 180 | — | — |
| 2001-02-21 | $16.50 | $17.60 | 860 | — | — |
| 2001-02-20 | $16.25 | $17.33 | 2,680 | — | — |
| 2001-02-16 | $17.00 | $18.13 | 2,480 | — | — |
| 2001-02-15 | $17.00 | $18.13 | 940 | — | — |
| 2001-02-14 | $17.25 | $18.40 | 2,600 | — | — |
| 2001-02-13 | $17.25 | $18.40 | 1,560 | — | — |
| 2001-02-12 | $17.00 | $18.13 | 120 | — | — |
| 2001-02-09 | $16.75 | $17.86 | 2,140 | — | — |
| 2001-02-08 | $17.20 | $18.34 | 0 | — | — |
| 2001-02-07 | $17.20 | $18.34 | 1,920 | — | — |
| 2001-02-06 | $16.45 | $17.54 | 60 | — | — |
| 2001-02-05 | $16.45 | $17.54 | 60 | — | — |
| 2001-02-02 | $16.45 | $17.54 | 0 | — | — |
| 2001-02-01 | $16.45 | $17.54 | 820 | — | — |
| 2001-01-31 | $16.00 | $17.06 | 400 | — | — |
| 2001-01-30 | $16.50 | $17.60 | 100 | — | — |
| 2001-01-29 | $16.90 | $18.02 | 560 | — | — |
| 2001-01-26 | $16.88 | $18.00 | 300 | — | — |
| 2001-01-25 | $16.56 | $17.66 | 740 | — | — |
| 2001-01-24 | $16.25 | $17.33 | 60 | — | — |
| 2001-01-23 | $16.25 | $17.33 | 4,680 | — | — |
| 2001-01-22 | $16.25 | $17.33 | 920 | — | — |
| 2001-01-19 | $15.31 | $16.33 | 8,840 | — | — |
| 2001-01-18 | $15.63 | $16.66 | 9,020 | — | — |
| 2001-01-17 | $17.50 | $18.66 | 1,700 | — | — |
| 2001-01-16 | $19.69 | $21.00 | 1,400 | — | — |
| 2001-01-12 | $20.00 | $21.33 | 1,760 | — | — |
| 2001-01-11 | $19.38 | $20.66 | 60 | — | — |
| 2001-01-10 | $19.38 | $20.66 | 1,520 | — | — |
| 2001-01-09 | $19.06 | $20.33 | 640 | — | — |
| 2001-01-08 | $18.75 | $20.00 | 2,640 | — | — |
| 2001-01-05 | $17.50 | $18.66 | 1,280 | — | — |
| 2001-01-04 | $18.13 | $19.33 | 640 | — | — |
| 2001-01-03 | $18.75 | $20.00 | 10,880 | — | — |
| 2001-01-02 | $18.44 | $19.66 | 1,040 | — | — |