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 | $23.86 | $27.81 | 694,500 | — | — |
| 2001-12-28 | $23.67 | $27.59 | 676,500 | — | — |
| 2001-12-27 | $23.52 | $27.41 | 576,200 | — | — |
| 2001-12-26 | $23.34 | $27.20 | 363,100 | — | — |
| 2001-12-24 | $23.14 | $26.97 | 213,000 | — | — |
| 2001-12-21 | $23.01 | $26.82 | 699,600 | — | — |
| 2001-12-20 | $22.70 | $26.46 | 862,800 | — | — |
| 2001-12-19 | $22.70 | $26.46 | 944,800 | — | — |
| 2001-12-18 | $22.50 | $26.22 | 1,059,200 | — | — |
| 2001-12-17 | $22.10 | $25.76 | 1,004,500 | — | — |
| 2001-12-14 | $22.09 | $25.75 | 390,600 | — | — |
| 2001-12-13 | $22.20 | $25.87 | 514,100 | — | — |
| 2001-12-12 | $22.09 | $25.75 | 650,100 | — | — |
| 2001-12-11 | $22.32 | $26.01 | 772,300 | — | — |
| 2001-12-10 | $22.37 | $26.07 | 312,400 | — | — |
| 2001-12-07 | $22.87 | $26.65 | 288,900 | — | — |
| 2001-12-06 | $22.79 | $26.56 | 946,800 | — | — |
| 2001-12-05 | $23.37 | $27.24 | 623,700 | — | — |
| 2001-12-04 | $22.35 | $26.05 | 1,088,900 | — | — |
| 2001-12-03 | $21.49 | $25.05 | 949,100 | — | — |
| 2001-11-30 | $21.70 | $25.29 | 657,500 | — | — |
| 2001-11-29 | $22.35 | $26.05 | 535,100 | — | — |
| 2001-11-28 | $22.15 | $25.82 | 1,008,700 | — | — |
| 2001-11-27 | $22.31 | $26.00 | 808,200 | — | — |
| 2001-11-26 | $22.38 | $26.08 | 949,700 | — | — |
| 2001-11-23 | $22.22 | $25.90 | 244,900 | — | — |
| 2001-11-21 | $22.07 | $25.72 | 371,600 | — | — |
| 2001-11-20 | $22.14 | $25.80 | 561,900 | — | — |
| 2001-11-19 | $22.37 | $26.07 | 1,010,300 | — | — |
| 2001-11-16 | $22.16 | $25.83 | 1,121,800 | — | — |
| 2001-11-15 | $24.06 | $25.10 | 645,100 | — | — |
| 2001-11-14 | $23.77 | $24.80 | 593,200 | — | — |
| 2001-11-13 | $23.69 | $24.72 | 751,600 | — | — |
| 2001-11-12 | $22.97 | $23.97 | 634,200 | — | — |
| 2001-11-09 | $22.72 | $23.71 | 257,400 | — | — |
| 2001-11-08 | $22.47 | $23.45 | 643,600 | — | — |
| 2001-11-07 | $22.36 | $23.33 | 357,200 | — | — |
| 2001-11-06 | $22.43 | $23.40 | 404,800 | — | — |
| 2001-11-05 | $22.31 | $23.28 | 373,800 | — | — |
| 2001-11-02 | $21.79 | $22.74 | 711,600 | — | — |
| 2001-11-01 | $21.94 | $22.89 | 343,000 | — | — |
| 2001-10-31 | $21.14 | $22.06 | 363,500 | — | — |
| 2001-10-30 | $20.91 | $21.82 | 330,300 | — | — |
| 2001-10-29 | $21.44 | $22.37 | 527,500 | — | — |
| 2001-10-26 | $22.25 | $23.22 | 1,327,600 | — | — |
| 2001-10-25 | $20.70 | $21.60 | 1,882,900 | — | — |
| 2001-10-24 | $20.89 | $21.80 | 758,100 | — | — |
| 2001-10-23 | $21.00 | $21.91 | 1,009,500 | — | — |
| 2001-10-22 | $21.10 | $22.02 | 814,800 | — | — |
| 2001-10-19 | $20.13 | $21.00 | 732,800 | — | — |
| 2001-10-18 | $20.04 | $20.91 | 741,400 | — | — |
| 2001-10-17 | $20.95 | $21.86 | 753,100 | — | — |
| 2001-10-16 | $21.31 | $22.23 | 694,000 | — | — |
| 2001-10-15 | $20.85 | $21.75 | 445,500 | — | — |
| 2001-10-12 | $20.81 | $21.71 | 460,200 | — | — |
| 2001-10-11 | $21.12 | $22.04 | 727,500 | — | — |
| 2001-10-10 | $20.69 | $21.59 | 1,526,900 | — | — |
| 2001-10-09 | $19.15 | $19.98 | 257,300 | — | — |
| 2001-10-08 | $19.40 | $20.24 | 414,700 | — | — |
| 2001-10-05 | $19.85 | $20.71 | 565,100 | — | — |
| 2001-10-04 | $19.50 | $20.35 | 1,137,500 | — | — |
| 2001-10-03 | $18.75 | $19.56 | 797,600 | — | — |
| 2001-10-02 | $18.05 | $18.83 | 1,429,300 | — | — |
| 2001-10-01 | $17.86 | $18.64 | 878,100 | — | — |
| 2001-09-28 | $18.05 | $18.83 | 1,301,100 | — | — |
| 2001-09-27 | $17.60 | $18.36 | 1,080,700 | — | — |
| 2001-09-26 | $17.39 | $18.14 | 440,500 | — | — |
| 2001-09-25 | $18.02 | $18.80 | 646,600 | — | — |
| 2001-09-24 | $17.88 | $18.66 | 1,275,800 | — | — |
| 2001-09-21 | $17.38 | $18.13 | 1,940,600 | — | — |
| 2001-09-20 | $18.05 | $18.83 | 1,413,300 | — | — |
| 2001-09-19 | $19.35 | $20.19 | 1,202,000 | — | — |
| 2001-09-18 | $20.08 | $20.95 | 1,409,800 | — | — |
| 2001-09-17 | $20.20 | $21.08 | 1,641,300 | — | — |
| 2001-09-10 | $21.18 | $22.10 | 721,600 | — | — |
| 2001-09-07 | $21.07 | $21.98 | 892,000 | — | — |
| 2001-09-06 | $21.14 | $22.06 | 829,100 | — | — |
| 2001-09-05 | $21.72 | $22.66 | 607,300 | — | — |
| 2001-09-04 | $21.61 | $22.55 | 500,100 | — | — |
| 2001-08-31 | $21.67 | $22.61 | 489,800 | — | — |
| 2001-08-30 | $21.52 | $22.45 | 937,700 | — | — |
| 2001-08-29 | $21.50 | $22.43 | 702,000 | — | — |
| 2001-08-28 | $21.39 | $22.32 | 1,139,200 | — | — |
| 2001-08-27 | $21.30 | $22.22 | 584,500 | — | — |
| 2001-08-24 | $21.32 | $22.25 | 773,300 | — | — |
| 2001-08-23 | $20.58 | $21.47 | 617,000 | — | — |
| 2001-08-22 | $20.35 | $21.23 | 633,200 | — | — |
| 2001-08-21 | $20.33 | $21.21 | 488,500 | — | — |
| 2001-08-20 | $20.60 | $21.49 | 380,500 | — | — |
| 2001-08-17 | $20.58 | $21.47 | 716,600 | — | — |
| 2001-08-16 | $20.60 | $21.49 | 840,500 | — | — |
| 2001-08-15 | $20.59 | $21.48 | 755,200 | — | — |
| 2001-08-14 | $20.98 | $21.89 | 630,000 | — | — |
| 2001-08-13 | $21.30 | $22.22 | 1,080,200 | — | — |
| 2001-08-10 | $21.30 | $22.22 | 670,600 | — | — |
| 2001-08-09 | $20.65 | $21.55 | 952,900 | — | — |
| 2001-08-08 | $20.99 | $21.05 | 641,300 | — | — |
| 2001-08-07 | $21.88 | $21.94 | 342,600 | — | — |
| 2001-08-06 | $22.20 | $22.26 | 279,600 | — | — |
| 2001-08-03 | $22.45 | $22.51 | 799,200 | — | — |
| 2001-08-02 | $22.83 | $22.89 | 985,600 | — | — |
| 2001-08-01 | $22.72 | $22.78 | 768,000 | — | — |
| 2001-07-31 | $22.80 | $22.86 | 1,214,900 | — | — |
| 2001-07-30 | $22.52 | $22.58 | 1,672,900 | — | — |
| 2001-07-27 | $22.07 | $22.13 | 1,152,500 | — | — |
| 2001-07-26 | $21.25 | $21.31 | 2,293,800 | — | — |
| 2001-07-25 | $20.50 | $20.55 | 2,435,700 | — | — |
| 2001-07-24 | $21.81 | $21.87 | 1,244,400 | — | — |
| 2001-07-23 | $21.36 | $21.42 | 622,600 | — | — |
| 2001-07-20 | $20.76 | $20.81 | 832,500 | — | — |
| 2001-07-19 | $21.21 | $21.27 | 685,100 | — | — |
| 2001-07-18 | $21.51 | $21.57 | 1,357,100 | — | — |
| 2001-07-17 | $20.24 | $20.29 | 1,582,100 | — | — |
| 2001-07-16 | $20.49 | $20.54 | 1,154,300 | — | — |
| 2001-07-13 | $21.71 | $21.77 | 626,900 | — | — |
| 2001-07-12 | $21.50 | $21.56 | 1,158,800 | — | — |
| 2001-07-11 | $20.68 | $20.73 | 792,900 | — | — |
| 2001-07-10 | $21.00 | $21.06 | 1,003,400 | — | — |
| 2001-07-09 | $21.31 | $21.37 | 945,000 | — | — |
| 2001-07-06 | $21.76 | $21.82 | 1,505,000 | — | — |
| 2001-07-05 | $22.35 | $22.41 | 650,100 | — | — |
| 2001-07-03 | $22.01 | $22.07 | 1,314,500 | — | — |
| 2001-07-02 | $22.35 | $22.41 | 1,862,800 | — | — |
| 2001-06-29 | $22.02 | $22.08 | 3,769,200 | — | — |
| 2001-06-28 | $21.77 | $21.83 | 2,058,400 | — | — |
| 2001-06-27 | $21.78 | $21.84 | 780,100 | — | — |
| 2001-06-26 | $21.90 | $21.96 | 2,941,000 | — | — |
| 2001-06-25 | $22.15 | $22.21 | 1,517,200 | — | — |
| 2001-06-22 | $23.00 | $23.06 | 2,027,800 | — | — |
| 2001-06-21 | $23.50 | $23.56 | 1,297,600 | — | — |
| 2001-06-20 | $23.94 | $24.00 | 1,229,300 | — | — |
| 2001-06-19 | $24.12 | $24.18 | 1,583,500 | — | — |
| 2001-06-18 | $24.88 | $24.95 | 657,600 | — | — |
| 2001-06-15 | $25.00 | $25.07 | 1,023,800 | — | — |
| 2001-06-14 | $25.61 | $25.68 | 708,600 | — | — |
| 2001-06-13 | $26.14 | $26.21 | 503,800 | — | — |
| 2001-06-12 | $25.88 | $25.95 | 946,200 | — | — |
| 2001-06-11 | $26.58 | $26.65 | 461,300 | — | — |
| 2001-06-08 | $26.89 | $26.96 | 496,000 | — | — |
| 2001-06-07 | $27.43 | $27.50 | 980,200 | — | — |
| 2001-06-06 | $27.99 | $28.06 | 939,100 | — | — |
| 2001-06-05 | $28.33 | $28.40 | 814,800 | — | — |
| 2001-06-04 | $28.06 | $28.13 | 414,700 | — | — |
| 2001-06-01 | $28.05 | $28.12 | 493,000 | — | — |
| 2001-05-31 | $27.91 | $27.98 | 743,600 | — | — |
| 2001-05-30 | $27.81 | $27.88 | 997,800 | — | — |
| 2001-05-29 | $28.57 | $28.65 | 712,600 | — | — |
| 2001-05-25 | $28.09 | $28.16 | 518,100 | — | — |
| 2001-05-24 | $28.00 | $28.07 | 706,400 | — | — |
| 2001-05-23 | $27.93 | $28.00 | 692,300 | — | — |
| 2001-05-22 | $28.46 | $28.54 | 442,000 | — | — |
| 2001-05-21 | $28.40 | $28.47 | 773,700 | — | — |
| 2001-05-18 | $27.88 | $27.95 | 1,075,300 | — | — |
| 2001-05-17 | $27.05 | $27.12 | 550,700 | — | — |
| 2001-05-16 | $26.07 | $26.14 | 420,800 | — | — |
| 2001-05-15 | $25.71 | $25.78 | 440,400 | — | — |
| 2001-05-14 | $25.56 | $25.63 | 472,000 | — | — |
| 2001-05-11 | $25.92 | $25.99 | 351,600 | — | — |
| 2001-05-10 | $26.61 | $26.68 | 254,000 | — | — |
| 2001-05-09 | $26.21 | $26.28 | 446,500 | — | — |
| 2001-05-08 | $26.65 | $26.72 | 386,500 | — | — |
| 2001-05-07 | $26.26 | $26.33 | 462,500 | — | — |
| 2001-05-04 | $26.24 | $26.31 | 547,400 | — | — |
| 2001-05-03 | $25.60 | $25.67 | 807,500 | — | — |
| 2001-05-02 | $26.99 | $27.06 | 679,900 | — | — |
| 2001-05-01 | $26.57 | $26.64 | 1,743,000 | — | — |
| 2001-04-30 | $26.36 | $26.43 | 2,291,100 | — | — |
| 2001-04-27 | $24.42 | $24.48 | 2,788,700 | — | — |
| 2001-04-26 | $23.23 | $23.29 | 878,800 | — | — |
| 2001-04-25 | $22.74 | $22.80 | 565,000 | — | — |
| 2001-04-24 | $22.58 | $22.64 | 916,700 | — | — |
| 2001-04-23 | $22.46 | $22.52 | 392,500 | — | — |
| 2001-04-20 | $22.75 | $22.81 | 667,600 | — | — |
| 2001-04-19 | $23.13 | $23.19 | 926,300 | — | — |
| 2001-04-18 | $22.95 | $23.01 | 1,013,200 | — | — |
| 2001-04-17 | $21.70 | $21.76 | 858,800 | — | — |
| 2001-04-16 | $21.05 | $21.11 | 713,000 | — | — |
| 2001-04-12 | $21.28 | $21.34 | 1,853,100 | — | — |
| 2001-04-11 | $21.00 | $21.06 | 1,771,200 | — | — |
| 2001-04-10 | $21.30 | $21.36 | 2,335,900 | — | — |
| 2001-04-09 | $22.55 | $22.61 | 1,106,200 | — | — |
| 2001-04-06 | $22.29 | $22.35 | 1,174,500 | — | — |
| 2001-04-05 | $22.85 | $22.91 | 795,500 | — | — |
| 2001-04-04 | $21.93 | $21.99 | 792,900 | — | — |
| 2001-04-03 | $20.97 | $21.03 | 1,034,500 | — | — |
| 2001-04-02 | $22.00 | $22.06 | 797,400 | — | — |
| 2001-03-30 | $22.48 | $22.54 | 858,300 | — | — |
| 2001-03-29 | $22.40 | $22.46 | 710,400 | — | — |
| 2001-03-28 | $22.10 | $22.16 | 661,200 | — | — |
| 2001-03-27 | $22.00 | $22.06 | 1,399,000 | — | — |
| 2001-03-26 | $22.50 | $22.56 | 1,033,300 | — | — |
| 2001-03-23 | $21.43 | $21.49 | 2,135,900 | — | — |
| 2001-03-22 | $19.85 | $19.90 | 2,176,300 | — | — |
| 2001-03-21 | $20.80 | $20.85 | 1,218,300 | — | — |
| 2001-03-20 | $21.33 | $21.39 | 897,000 | — | — |
| 2001-03-19 | $21.94 | $22.00 | 2,061,500 | — | — |
| 2001-03-16 | $22.65 | $22.71 | 1,350,700 | — | — |
| 2001-03-15 | $24.19 | $24.25 | 900,400 | — | — |
| 2001-03-14 | $24.01 | $24.07 | 1,503,700 | — | — |
| 2001-03-13 | $25.35 | $25.42 | 714,700 | — | — |
| 2001-03-12 | $26.12 | $26.19 | 958,800 | — | — |
| 2001-03-09 | $27.10 | $27.17 | 523,600 | — | — |
| 2001-03-08 | $28.00 | $28.07 | 613,500 | — | — |
| 2001-03-07 | $28.04 | $28.11 | 669,000 | — | — |
| 2001-03-06 | $27.88 | $27.95 | 397,700 | — | — |
| 2001-03-05 | $28.10 | $28.17 | 1,586,000 | — | — |
| 2001-03-02 | $27.12 | $27.19 | 722,300 | — | — |
| 2001-03-01 | $27.20 | $27.27 | 460,000 | — | — |
| 2001-02-28 | $27.90 | $27.97 | 650,400 | — | — |
| 2001-02-27 | $28.57 | $28.65 | 785,300 | — | — |
| 2001-02-26 | $28.68 | $28.76 | 1,074,600 | — | — |
| 2001-02-23 | $27.00 | $27.07 | 1,583,500 | — | — |
| 2001-02-22 | $27.00 | $27.07 | 1,640,100 | — | — |
| 2001-02-21 | $28.58 | $28.66 | 1,212,000 | — | — |
| 2001-02-20 | $29.61 | $29.69 | 1,327,900 | — | — |
| 2001-02-16 | $29.26 | $29.34 | 501,300 | — | — |
| 2001-02-15 | $29.60 | $29.68 | 944,800 | — | — |
| 2001-02-14 | $29.19 | $29.27 | 746,800 | — | — |
| 2001-02-13 | $29.99 | $30.07 | 794,700 | — | — |
| 2001-02-12 | $29.72 | $29.80 | 811,200 | — | — |
| 2001-02-09 | $29.85 | $29.93 | 862,300 | — | — |
| 2001-02-08 | $30.51 | $30.59 | 736,800 | — | — |
| 2001-02-07 | $30.09 | $30.17 | 392,600 | — | — |
| 2001-02-06 | $30.15 | $30.23 | 589,300 | — | — |
| 2001-02-05 | $29.86 | $29.94 | 699,000 | — | — |
| 2001-02-02 | $30.00 | $30.08 | 1,105,000 | — | — |
| 2001-02-01 | $29.55 | $29.63 | 778,000 | — | — |
| 2001-01-31 | $29.65 | $29.73 | 1,292,900 | — | — |
| 2001-01-30 | $29.21 | $29.29 | 1,811,700 | — | — |
| 2001-01-29 | $27.99 | $28.06 | 1,235,500 | — | — |
| 2001-01-26 | $27.68 | $27.75 | 694,300 | — | — |
| 2001-01-25 | $27.57 | $27.64 | 663,400 | — | — |
| 2001-01-24 | $27.55 | $27.62 | 1,224,900 | — | — |
| 2001-01-23 | $27.14 | $27.21 | 594,200 | — | — |
| 2001-01-22 | $27.70 | $27.77 | 1,289,600 | — | — |
| 2001-01-19 | $26.69 | $26.76 | 958,700 | — | — |
| 2001-01-18 | $27.90 | $27.97 | 600,100 | — | — |
| 2001-01-17 | $28.00 | $28.07 | 869,900 | — | — |
| 2001-01-16 | $28.00 | $28.07 | 1,248,100 | — | — |
| 2001-01-12 | $28.02 | $28.09 | 1,207,500 | — | — |
| 2001-01-11 | $28.17 | $28.24 | 1,237,000 | — | — |
| 2001-01-10 | $26.80 | $26.87 | 877,200 | — | — |
| 2001-01-09 | $26.40 | $26.47 | 844,500 | — | — |
| 2001-01-08 | $27.15 | $27.22 | 521,300 | — | — |
| 2001-01-05 | $27.64 | $27.71 | 781,100 | — | — |
| 2001-01-04 | $29.03 | $29.11 | 1,853,600 | — | — |
| 2001-01-03 | $28.69 | $28.77 | 1,145,900 | — | — |
| 2001-01-02 | $29.00 | $29.08 | 1,651,400 | — | — |