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
- 1987-06-04 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 | $28.86 | $52.11 | 281,100 | — | — |
| 2001-12-28 | $28.75 | $51.92 | 63,500 | — | — |
| 2001-12-27 | $28.81 | $52.02 | 130,600 | — | — |
| 2001-12-26 | $28.24 | $50.99 | 114,500 | — | — |
| 2001-12-24 | $27.99 | $50.54 | 69,800 | — | — |
| 2001-12-21 | $27.18 | $49.08 | 722,800 | — | — |
| 2001-12-20 | $28.11 | $50.76 | 119,700 | — | — |
| 2001-12-19 | $28.43 | $51.34 | 60,300 | — | — |
| 2001-12-18 | $28.25 | $51.01 | 116,900 | — | — |
| 2001-12-17 | $28.44 | $51.36 | 135,900 | — | — |
| 2001-12-14 | $27.43 | $49.53 | 91,800 | — | — |
| 2001-12-13 | $27.08 | $48.90 | 77,000 | — | — |
| 2001-12-12 | $27.23 | $49.17 | 94,200 | — | — |
| 2001-12-11 | $27.70 | $49.60 | 38,500 | — | — |
| 2001-12-10 | $27.40 | $49.07 | 44,100 | — | — |
| 2001-12-07 | $27.86 | $49.89 | 62,000 | — | — |
| 2001-12-06 | $27.84 | $49.85 | 56,700 | — | — |
| 2001-12-05 | $27.85 | $49.87 | 98,600 | — | — |
| 2001-12-04 | $27.25 | $48.80 | 40,800 | — | — |
| 2001-12-03 | $26.62 | $47.67 | 35,000 | — | — |
| 2001-11-30 | $27.14 | $48.60 | 101,200 | — | — |
| 2001-11-29 | $27.52 | $49.28 | 83,500 | — | — |
| 2001-11-28 | $26.85 | $48.08 | 144,000 | — | — |
| 2001-11-27 | $27.00 | $48.35 | 158,300 | — | — |
| 2001-11-26 | $27.25 | $48.80 | 81,200 | — | — |
| 2001-11-23 | $27.29 | $48.87 | 70,600 | — | — |
| 2001-11-21 | $27.28 | $48.85 | 80,900 | — | — |
| 2001-11-20 | $27.05 | $48.44 | 91,800 | — | — |
| 2001-11-19 | $27.05 | $48.44 | 147,000 | — | — |
| 2001-11-16 | $26.85 | $48.08 | 52,000 | — | — |
| 2001-11-15 | $27.15 | $48.62 | 48,700 | — | — |
| 2001-11-14 | $27.25 | $48.80 | 104,800 | — | — |
| 2001-11-13 | $27.31 | $48.91 | 77,000 | — | — |
| 2001-11-12 | $26.94 | $48.24 | 17,000 | — | — |
| 2001-11-09 | $27.22 | $48.74 | 26,200 | — | — |
| 2001-11-08 | $27.30 | $48.89 | 54,600 | — | — |
| 2001-11-07 | $27.30 | $48.89 | 48,900 | — | — |
| 2001-11-06 | $28.00 | $50.14 | 66,100 | — | — |
| 2001-11-05 | $27.42 | $49.10 | 97,000 | — | — |
| 2001-11-02 | $27.45 | $49.16 | 36,500 | — | — |
| 2001-11-01 | $27.65 | $49.51 | 76,500 | — | — |
| 2001-10-31 | $27.20 | $48.71 | 55,200 | — | — |
| 2001-10-30 | $27.04 | $48.42 | 36,700 | — | — |
| 2001-10-29 | $27.04 | $48.42 | 31,300 | — | — |
| 2001-10-26 | $27.73 | $49.66 | 52,800 | — | — |
| 2001-10-25 | $27.93 | $50.02 | 63,800 | — | — |
| 2001-10-24 | $27.21 | $48.73 | 36,700 | — | — |
| 2001-10-23 | $26.63 | $47.69 | 139,800 | — | — |
| 2001-10-22 | $26.85 | $48.08 | 54,700 | — | — |
| 2001-10-19 | $26.77 | $47.94 | 53,500 | — | — |
| 2001-10-18 | $26.32 | $47.13 | 73,700 | — | — |
| 2001-10-17 | $27.06 | $48.46 | 110,300 | — | — |
| 2001-10-16 | $27.65 | $49.51 | 132,700 | — | — |
| 2001-10-15 | $26.95 | $48.26 | 85,800 | — | — |
| 2001-10-12 | $26.95 | $48.26 | 62,600 | — | — |
| 2001-10-11 | $27.17 | $48.65 | 49,300 | — | — |
| 2001-10-10 | $26.96 | $48.28 | 81,000 | — | — |
| 2001-10-09 | $26.45 | $47.37 | 102,300 | — | — |
| 2001-10-08 | $26.74 | $47.88 | 66,900 | — | — |
| 2001-10-05 | $27.34 | $48.96 | 83,000 | — | — |
| 2001-10-04 | $27.54 | $49.32 | 49,400 | — | — |
| 2001-10-03 | $27.36 | $48.99 | 69,300 | — | — |
| 2001-10-02 | $26.97 | $48.30 | 79,800 | — | — |
| 2001-10-01 | $27.18 | $48.67 | 95,600 | — | — |
| 2001-09-28 | $27.00 | $48.35 | 91,900 | — | — |
| 2001-09-27 | $26.24 | $46.99 | 122,300 | — | — |
| 2001-09-26 | $25.68 | $45.99 | 40,300 | — | — |
| 2001-09-25 | $25.57 | $45.79 | 59,500 | — | — |
| 2001-09-24 | $25.47 | $45.61 | 99,500 | — | — |
| 2001-09-21 | $24.90 | $44.59 | 134,000 | — | — |
| 2001-09-20 | $25.02 | $44.80 | 55,400 | — | — |
| 2001-09-19 | $26.14 | $46.81 | 71,200 | — | — |
| 2001-09-18 | $26.24 | $46.99 | 58,300 | — | — |
| 2001-09-17 | $25.86 | $46.31 | 62,300 | — | — |
| 2001-09-10 | $26.70 | $47.81 | 78,200 | — | — |
| 2001-09-07 | $27.11 | $48.55 | 61,900 | — | — |
| 2001-09-06 | $27.76 | $49.71 | 187,600 | — | — |
| 2001-09-05 | $27.92 | $50.00 | 144,400 | — | — |
| 2001-09-04 | $27.89 | $49.94 | 99,100 | — | — |
| 2001-08-31 | $27.90 | $49.96 | 57,700 | — | — |
| 2001-08-30 | $28.30 | $50.68 | 73,200 | — | — |
| 2001-08-29 | $28.00 | $50.14 | 123,400 | — | — |
| 2001-08-28 | $27.93 | $50.02 | 122,100 | — | — |
| 2001-08-27 | $27.91 | $49.98 | 131,700 | — | — |
| 2001-08-24 | $27.95 | $50.05 | 84,700 | — | — |
| 2001-08-23 | $28.14 | $50.39 | 49,200 | — | — |
| 2001-08-22 | $28.18 | $50.46 | 59,700 | — | — |
| 2001-08-21 | $27.96 | $50.07 | 65,600 | — | — |
| 2001-08-20 | $27.97 | $50.09 | 57,000 | — | — |
| 2001-08-17 | $28.00 | $50.14 | 49,900 | — | — |
| 2001-08-16 | $28.00 | $50.14 | 77,800 | — | — |
| 2001-08-15 | $27.65 | $49.51 | 113,400 | — | — |
| 2001-08-14 | $27.32 | $48.92 | 109,900 | — | — |
| 2001-08-13 | $27.35 | $48.98 | 36,400 | — | — |
| 2001-08-10 | $26.99 | $48.33 | 120,400 | — | — |
| 2001-08-09 | $27.55 | $49.34 | 90,300 | — | — |
| 2001-08-08 | $27.19 | $48.69 | 38,600 | — | — |
| 2001-08-07 | $27.35 | $48.98 | 56,100 | — | — |
| 2001-08-06 | $27.16 | $48.64 | 42,400 | — | — |
| 2001-08-03 | $27.91 | $49.98 | 73,600 | — | — |
| 2001-08-02 | $27.98 | $50.11 | 31,900 | — | — |
| 2001-08-01 | $28.19 | $50.48 | 50,200 | — | — |
| 2001-07-31 | $27.60 | $49.42 | 54,900 | — | — |
| 2001-07-30 | $27.72 | $49.64 | 55,700 | — | — |
| 2001-07-27 | $27.26 | $48.82 | 52,800 | — | — |
| 2001-07-26 | $27.89 | $49.94 | 60,100 | — | — |
| 2001-07-25 | $27.25 | $48.80 | 35,100 | — | — |
| 2001-07-24 | $26.74 | $47.88 | 41,400 | — | — |
| 2001-07-23 | $27.15 | $48.62 | 191,800 | — | — |
| 2001-07-20 | $26.82 | $48.03 | 108,000 | — | — |
| 2001-07-19 | $26.71 | $47.83 | 116,700 | — | — |
| 2001-07-18 | $26.36 | $47.20 | 86,700 | — | — |
| 2001-07-17 | $26.25 | $47.01 | 52,200 | — | — |
| 2001-07-16 | $26.31 | $47.11 | 55,100 | — | — |
| 2001-07-13 | $26.29 | $47.08 | 36,000 | — | — |
| 2001-07-12 | $26.20 | $46.92 | 66,800 | — | — |
| 2001-07-11 | $26.01 | $46.58 | 95,600 | — | — |
| 2001-07-10 | $25.95 | $46.47 | 75,100 | — | — |
| 2001-07-09 | $26.23 | $46.97 | 152,100 | — | — |
| 2001-07-06 | $25.98 | $46.52 | 74,800 | — | — |
| 2001-07-05 | $25.97 | $46.51 | 88,700 | — | — |
| 2001-07-03 | $26.59 | $47.62 | 111,900 | — | — |
| 2001-07-02 | $25.60 | $45.84 | 216,000 | — | — |
| 2001-06-29 | $26.80 | $47.99 | 306,900 | — | — |
| 2001-06-28 | $25.56 | $45.77 | 310,300 | — | — |
| 2001-06-27 | $25.90 | $46.38 | 105,100 | — | — |
| 2001-06-26 | $25.11 | $44.97 | 153,200 | — | — |
| 2001-06-25 | $24.22 | $43.37 | 168,900 | — | — |
| 2001-06-22 | $24.30 | $43.52 | 95,100 | — | — |
| 2001-06-21 | $24.45 | $43.78 | 75,500 | — | — |
| 2001-06-20 | $24.51 | $43.89 | 125,700 | — | — |
| 2001-06-19 | $24.12 | $43.19 | 93,000 | — | — |
| 2001-06-18 | $24.10 | $43.16 | 67,800 | — | — |
| 2001-06-15 | $24.05 | $43.07 | 130,000 | — | — |
| 2001-06-14 | $23.92 | $42.83 | 69,200 | — | — |
| 2001-06-13 | $24.60 | $44.05 | 46,300 | — | — |
| 2001-06-12 | $24.54 | $43.94 | 31,700 | — | — |
| 2001-06-11 | $24.42 | $43.73 | 40,200 | — | — |
| 2001-06-08 | $24.30 | $43.52 | 27,700 | — | — |
| 2001-06-07 | $24.61 | $44.07 | 103,000 | — | — |
| 2001-06-06 | $24.59 | $44.03 | 9,600 | — | — |
| 2001-06-05 | $24.65 | $43.73 | 46,100 | — | — |
| 2001-06-04 | $24.50 | $43.46 | 89,500 | — | — |
| 2001-06-01 | $24.23 | $42.98 | 27,100 | — | — |
| 2001-05-31 | $23.92 | $42.44 | 89,200 | — | — |
| 2001-05-30 | $24.06 | $42.68 | 29,200 | — | — |
| 2001-05-29 | $23.96 | $42.51 | 40,800 | — | — |
| 2001-05-25 | $23.90 | $42.40 | 40,700 | — | — |
| 2001-05-24 | $24.02 | $42.61 | 42,700 | — | — |
| 2001-05-23 | $23.95 | $42.49 | 54,100 | — | — |
| 2001-05-22 | $23.98 | $42.54 | 73,100 | — | — |
| 2001-05-21 | $24.06 | $42.68 | 17,800 | — | — |
| 2001-05-18 | $23.95 | $42.49 | 20,400 | — | — |
| 2001-05-17 | $23.97 | $42.52 | 101,000 | — | — |
| 2001-05-16 | $23.83 | $42.28 | 57,500 | — | — |
| 2001-05-15 | $23.90 | $42.40 | 80,500 | — | — |
| 2001-05-14 | $23.87 | $42.35 | 42,400 | — | — |
| 2001-05-11 | $23.46 | $41.62 | 9,600 | — | — |
| 2001-05-10 | $23.80 | $42.22 | 50,400 | — | — |
| 2001-05-09 | $23.99 | $42.56 | 19,000 | — | — |
| 2001-05-08 | $23.88 | $42.36 | 21,100 | — | — |
| 2001-05-07 | $23.70 | $42.04 | 23,900 | — | — |
| 2001-05-04 | $23.80 | $42.22 | 58,000 | — | — |
| 2001-05-03 | $23.29 | $41.32 | 31,800 | — | — |
| 2001-05-02 | $23.50 | $41.69 | 46,300 | — | — |
| 2001-05-01 | $22.98 | $40.77 | 35,000 | — | — |
| 2001-04-30 | $23.00 | $40.80 | 75,700 | — | — |
| 2001-04-27 | $23.00 | $40.80 | 43,000 | — | — |
| 2001-04-26 | $22.69 | $40.25 | 40,000 | — | — |
| 2001-04-25 | $22.54 | $39.99 | 48,600 | — | — |
| 2001-04-24 | $22.14 | $39.28 | 29,000 | — | — |
| 2001-04-23 | $21.80 | $38.67 | 39,900 | — | — |
| 2001-04-20 | $21.60 | $38.32 | 17,500 | — | — |
| 2001-04-19 | $22.15 | $39.29 | 86,700 | — | — |
| 2001-04-18 | $21.59 | $38.30 | 34,100 | — | — |
| 2001-04-17 | $22.38 | $39.70 | 68,500 | — | — |
| 2001-04-16 | $21.90 | $38.85 | 76,000 | — | — |
| 2001-04-12 | $22.20 | $39.38 | 30,000 | — | — |
| 2001-04-11 | $21.87 | $38.80 | 22,500 | — | — |
| 2001-04-10 | $22.17 | $39.33 | 34,100 | — | — |
| 2001-04-09 | $22.23 | $39.44 | 23,400 | — | — |
| 2001-04-06 | $22.38 | $39.69 | 45,500 | — | — |
| 2001-04-05 | $22.38 | $39.69 | 49,000 | — | — |
| 2001-04-04 | $21.94 | $38.92 | 43,700 | — | — |
| 2001-04-03 | $21.88 | $38.81 | 41,100 | — | — |
| 2001-04-02 | $22.75 | $40.36 | 71,200 | — | — |
| 2001-03-30 | $22.13 | $39.25 | 115,500 | — | — |
| 2001-03-29 | $22.00 | $39.03 | 102,600 | — | — |
| 2001-03-28 | $21.81 | $38.70 | 69,500 | — | — |
| 2001-03-27 | $22.25 | $39.47 | 29,500 | — | — |
| 2001-03-26 | $21.88 | $38.81 | 68,000 | — | — |
| 2001-03-23 | $21.25 | $37.70 | 97,600 | — | — |
| 2001-03-22 | $20.38 | $36.15 | 121,700 | — | — |
| 2001-03-21 | $20.75 | $36.81 | 67,000 | — | — |
| 2001-03-20 | $21.19 | $37.59 | 109,900 | — | — |
| 2001-03-19 | $22.13 | $39.25 | 55,500 | — | — |
| 2001-03-16 | $21.94 | $38.92 | 93,000 | — | — |
| 2001-03-15 | $21.94 | $38.92 | 64,700 | — | — |
| 2001-03-14 | $21.94 | $38.92 | 66,500 | — | — |
| 2001-03-13 | $21.88 | $38.81 | 52,600 | — | — |
| 2001-03-12 | $21.50 | $38.14 | 78,600 | — | — |
| 2001-03-09 | $22.00 | $39.03 | 73,900 | — | — |
| 2001-03-08 | $21.94 | $38.92 | 21,100 | — | — |
| 2001-03-07 | $22.25 | $39.47 | 41,400 | — | — |
| 2001-03-06 | $22.13 | $38.86 | 29,000 | — | — |
| 2001-03-05 | $22.19 | $38.97 | 30,100 | — | — |
| 2001-03-02 | $22.50 | $39.52 | 70,600 | — | — |
| 2001-03-01 | $22.44 | $39.41 | 120,500 | — | — |
| 2001-02-28 | $22.75 | $39.96 | 58,300 | — | — |
| 2001-02-27 | $22.38 | $39.30 | 17,000 | — | — |
| 2001-02-26 | $22.75 | $39.96 | 58,100 | — | — |
| 2001-02-23 | $22.63 | $39.74 | 61,600 | — | — |
| 2001-02-22 | $21.63 | $37.98 | 29,800 | — | — |
| 2001-02-21 | $22.31 | $39.19 | 41,700 | — | — |
| 2001-02-20 | $22.31 | $39.19 | 60,000 | — | — |
| 2001-02-16 | $22.50 | $39.52 | 27,100 | — | — |
| 2001-02-15 | $22.94 | $40.29 | 166,300 | — | — |
| 2001-02-14 | $22.53 | $39.57 | 29,900 | — | — |
| 2001-02-13 | $22.19 | $38.97 | 62,700 | — | — |
| 2001-02-12 | $22.31 | $39.19 | 71,500 | — | — |
| 2001-02-09 | $22.56 | $39.63 | 95,400 | — | — |
| 2001-02-08 | $22.19 | $38.97 | 76,900 | — | — |
| 2001-02-07 | $21.75 | $38.20 | 26,700 | — | — |
| 2001-02-06 | $21.13 | $37.10 | 30,700 | — | — |
| 2001-02-05 | $21.38 | $37.54 | 15,500 | — | — |
| 2001-02-02 | $21.63 | $37.98 | 44,700 | — | — |
| 2001-02-01 | $21.81 | $38.31 | 26,800 | — | — |
| 2001-01-31 | $21.69 | $38.09 | 66,000 | — | — |
| 2001-01-30 | $21.63 | $37.98 | 52,000 | — | — |
| 2001-01-29 | $22.25 | $39.08 | 61,300 | — | — |
| 2001-01-26 | $21.88 | $38.42 | 327,100 | — | — |
| 2001-01-25 | $21.94 | $38.53 | 66,500 | — | — |
| 2001-01-24 | $21.94 | $38.53 | 328,400 | — | — |
| 2001-01-23 | $21.75 | $38.20 | 45,400 | — | — |
| 2001-01-22 | $21.75 | $38.20 | 66,200 | — | — |
| 2001-01-19 | $22.31 | $39.19 | 98,200 | — | — |
| 2001-01-18 | $22.50 | $39.52 | 27,500 | — | — |
| 2001-01-17 | $21.88 | $38.42 | 65,600 | — | — |
| 2001-01-16 | $22.44 | $39.41 | 118,900 | — | — |
| 2001-01-12 | $21.50 | $37.76 | 46,700 | — | — |
| 2001-01-11 | $21.94 | $38.53 | 58,300 | — | — |
| 2001-01-10 | $21.75 | $38.20 | 83,600 | — | — |
| 2001-01-09 | $20.38 | $35.79 | 44,400 | — | — |
| 2001-01-08 | $20.81 | $36.56 | 61,300 | — | — |
| 2001-01-05 | $20.88 | $36.66 | 60,600 | — | — |
| 2001-01-04 | $21.38 | $37.54 | 103,400 | — | — |
| 2001-01-03 | $21.25 | $37.32 | 104,300 | — | — |
| 2001-01-02 | $20.19 | $35.46 | 181,500 | — | — |