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
- 1986-11-06 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 | $26.51 | $34.72 | 857,200 | — | — |
| 2001-12-28 | $26.54 | $34.76 | 1,129,900 | — | — |
| 2001-12-27 | $26.76 | $35.05 | 702,400 | — | — |
| 2001-12-26 | $26.88 | $35.21 | 294,300 | — | — |
| 2001-12-24 | $26.85 | $35.17 | 159,900 | — | — |
| 2001-12-21 | $26.78 | $35.07 | 1,303,900 | — | — |
| 2001-12-20 | $27.10 | $35.49 | 955,800 | — | — |
| 2001-12-19 | $26.75 | $35.03 | 480,900 | — | — |
| 2001-12-18 | $26.35 | $34.51 | 481,500 | — | — |
| 2001-12-17 | $26.10 | $34.18 | 414,400 | — | — |
| 2001-12-14 | $25.98 | $34.03 | 1,134,400 | — | — |
| 2001-12-13 | $25.86 | $33.87 | 946,600 | — | — |
| 2001-12-12 | $25.86 | $33.87 | 606,300 | — | — |
| 2001-12-11 | $25.85 | $33.86 | 611,800 | — | — |
| 2001-12-10 | $25.90 | $33.92 | 992,300 | — | — |
| 2001-12-07 | $26.01 | $34.07 | 602,900 | — | — |
| 2001-12-06 | $25.52 | $33.42 | 1,121,100 | — | — |
| 2001-12-05 | $25.05 | $32.81 | 1,005,400 | — | — |
| 2001-12-04 | $25.07 | $32.83 | 650,800 | — | — |
| 2001-12-03 | $25.28 | $33.11 | 553,700 | — | — |
| 2001-11-30 | $25.80 | $33.79 | 815,300 | — | — |
| 2001-11-29 | $25.65 | $33.59 | 527,300 | — | — |
| 2001-11-28 | $25.35 | $33.20 | 533,100 | — | — |
| 2001-11-27 | $25.36 | $33.21 | 350,800 | — | — |
| 2001-11-26 | $25.16 | $32.95 | 610,100 | — | — |
| 2001-11-23 | $25.00 | $32.74 | 231,400 | — | — |
| 2001-11-21 | $24.93 | $32.65 | 258,700 | — | — |
| 2001-11-20 | $24.96 | $32.69 | 280,600 | — | — |
| 2001-11-19 | $25.00 | $32.74 | 487,200 | — | — |
| 2001-11-16 | $24.95 | $32.68 | 738,200 | — | — |
| 2001-11-15 | $24.79 | $32.47 | 799,500 | — | — |
| 2001-11-14 | $24.47 | $32.05 | 436,300 | — | — |
| 2001-11-13 | $24.36 | $31.90 | 405,400 | — | — |
| 2001-11-12 | $23.90 | $31.30 | 351,700 | — | — |
| 2001-11-09 | $23.97 | $31.39 | 511,200 | — | — |
| 2001-11-08 | $24.37 | $31.92 | 801,000 | — | — |
| 2001-11-07 | $24.32 | $31.85 | 722,200 | — | — |
| 2001-11-06 | $24.77 | $32.44 | 1,039,900 | — | — |
| 2001-11-05 | $24.52 | $32.11 | 1,022,200 | — | — |
| 2001-11-02 | $23.41 | $30.66 | 707,000 | — | — |
| 2001-11-01 | $23.22 | $30.41 | 692,900 | — | — |
| 2001-10-31 | $22.43 | $29.38 | 610,000 | — | — |
| 2001-10-30 | $22.66 | $29.68 | 498,200 | — | — |
| 2001-10-29 | $22.65 | $29.66 | 695,900 | — | — |
| 2001-10-26 | $23.28 | $30.49 | 956,800 | — | — |
| 2001-10-25 | $23.36 | $30.59 | 1,003,800 | — | — |
| 2001-10-24 | $24.07 | $31.33 | 606,200 | — | — |
| 2001-10-23 | $24.18 | $31.47 | 1,151,300 | — | — |
| 2001-10-22 | $24.11 | $31.38 | 1,140,600 | — | — |
| 2001-10-19 | $22.90 | $29.81 | 1,156,100 | — | — |
| 2001-10-18 | $23.53 | $30.63 | 1,263,600 | — | — |
| 2001-10-17 | $23.65 | $30.78 | 999,500 | — | — |
| 2001-10-16 | $23.80 | $30.98 | 1,043,500 | — | — |
| 2001-10-15 | $23.11 | $30.08 | 702,000 | — | — |
| 2001-10-12 | $23.03 | $29.98 | 1,308,300 | — | — |
| 2001-10-11 | $23.20 | $30.20 | 1,370,100 | — | — |
| 2001-10-10 | $23.32 | $30.35 | 496,300 | — | — |
| 2001-10-09 | $23.29 | $30.32 | 775,300 | — | — |
| 2001-10-08 | $23.58 | $30.69 | 583,900 | — | — |
| 2001-10-05 | $24.34 | $31.68 | 1,252,800 | — | — |
| 2001-10-04 | $24.38 | $31.73 | 1,019,100 | — | — |
| 2001-10-03 | $24.67 | $32.11 | 1,631,500 | — | — |
| 2001-10-02 | $25.07 | $32.63 | 901,800 | — | — |
| 2001-10-01 | $24.66 | $32.10 | 1,004,900 | — | — |
| 2001-09-28 | $25.25 | $32.87 | 1,602,000 | — | — |
| 2001-09-27 | $24.65 | $32.09 | 1,077,200 | — | — |
| 2001-09-26 | $23.82 | $31.01 | 836,200 | — | — |
| 2001-09-25 | $24.05 | $31.30 | 1,176,000 | — | — |
| 2001-09-24 | $23.70 | $30.85 | 1,035,600 | — | — |
| 2001-09-21 | $22.58 | $29.39 | 1,724,800 | — | — |
| 2001-09-20 | $24.30 | $31.63 | 1,234,000 | — | — |
| 2001-09-19 | $25.40 | $33.06 | 1,107,800 | — | — |
| 2001-09-18 | $26.00 | $33.84 | 1,006,200 | — | — |
| 2001-09-17 | $25.16 | $32.75 | 1,193,600 | — | — |
| 2001-09-10 | $27.07 | $35.24 | 758,500 | — | — |
| 2001-09-07 | $26.88 | $34.99 | 603,300 | — | — |
| 2001-09-06 | $27.41 | $35.68 | 661,700 | — | — |
| 2001-09-05 | $27.81 | $36.20 | 549,000 | — | — |
| 2001-09-04 | $27.90 | $36.32 | 531,200 | — | — |
| 2001-08-31 | $28.02 | $36.47 | 451,800 | — | — |
| 2001-08-30 | $28.00 | $36.45 | 581,200 | — | — |
| 2001-08-29 | $28.01 | $36.46 | 706,300 | — | — |
| 2001-08-28 | $28.13 | $36.62 | 605,100 | — | — |
| 2001-08-27 | $28.02 | $36.47 | 349,500 | — | — |
| 2001-08-24 | $28.55 | $37.16 | 507,500 | — | — |
| 2001-08-23 | $28.30 | $36.84 | 661,100 | — | — |
| 2001-08-22 | $28.18 | $36.68 | 494,300 | — | — |
| 2001-08-21 | $28.05 | $36.51 | 547,600 | — | — |
| 2001-08-20 | $28.18 | $36.68 | 784,700 | — | — |
| 2001-08-17 | $27.77 | $36.15 | 766,800 | — | — |
| 2001-08-16 | $27.57 | $35.89 | 524,000 | — | — |
| 2001-08-15 | $27.21 | $35.42 | 447,100 | — | — |
| 2001-08-14 | $27.70 | $36.06 | 374,000 | — | — |
| 2001-08-13 | $27.43 | $35.70 | 455,500 | — | — |
| 2001-08-10 | $27.50 | $35.80 | 336,600 | — | — |
| 2001-08-09 | $27.53 | $35.83 | 795,100 | — | — |
| 2001-08-08 | $27.66 | $36.00 | 472,000 | — | — |
| 2001-08-07 | $27.89 | $36.30 | 436,500 | — | — |
| 2001-08-06 | $27.78 | $36.16 | 772,500 | — | — |
| 2001-08-03 | $28.18 | $36.68 | 416,600 | — | — |
| 2001-08-02 | $28.35 | $36.90 | 800,900 | — | — |
| 2001-08-01 | $28.62 | $37.25 | 755,600 | — | — |
| 2001-07-31 | $28.53 | $37.14 | 677,900 | — | — |
| 2001-07-30 | $28.19 | $36.69 | 725,500 | — | — |
| 2001-07-27 | $28.28 | $36.81 | 1,359,100 | — | — |
| 2001-07-26 | $28.50 | $37.10 | 4,353,600 | — | — |
| 2001-07-25 | $30.82 | $39.92 | 1,419,500 | — | — |
| 2001-07-24 | $30.13 | $39.03 | 628,500 | — | — |
| 2001-07-23 | $29.79 | $38.59 | 1,260,800 | — | — |
| 2001-07-20 | $30.46 | $39.46 | 1,589,600 | — | — |
| 2001-07-19 | $31.86 | $41.27 | 867,900 | — | — |
| 2001-07-18 | $32.55 | $42.17 | 561,800 | — | — |
| 2001-07-17 | $32.86 | $42.57 | 1,167,300 | — | — |
| 2001-07-16 | $32.65 | $42.30 | 511,000 | — | — |
| 2001-07-13 | $32.74 | $42.41 | 577,800 | — | — |
| 2001-07-12 | $32.25 | $41.78 | 623,900 | — | — |
| 2001-07-11 | $32.02 | $41.48 | 730,100 | — | — |
| 2001-07-10 | $32.14 | $41.63 | 641,100 | — | — |
| 2001-07-09 | $32.16 | $41.66 | 690,500 | — | — |
| 2001-07-06 | $31.85 | $41.26 | 764,200 | — | — |
| 2001-07-05 | $31.99 | $41.44 | 512,100 | — | — |
| 2001-07-03 | $31.96 | $41.40 | 321,900 | — | — |
| 2001-07-02 | $32.00 | $41.45 | 766,600 | — | — |
| 2001-06-29 | $32.12 | $41.61 | 882,900 | — | — |
| 2001-06-28 | $32.11 | $41.60 | 814,300 | — | — |
| 2001-06-27 | $32.61 | $42.24 | 977,000 | — | — |
| 2001-06-26 | $32.69 | $42.35 | 802,900 | — | — |
| 2001-06-25 | $32.20 | $41.71 | 694,500 | — | — |
| 2001-06-22 | $32.65 | $42.30 | 700,500 | — | — |
| 2001-06-21 | $32.97 | $42.71 | 973,300 | — | — |
| 2001-06-20 | $32.54 | $42.15 | 853,400 | — | — |
| 2001-06-19 | $32.52 | $42.13 | 426,800 | — | — |
| 2001-06-18 | $32.14 | $41.63 | 707,900 | — | — |
| 2001-06-15 | $31.58 | $40.91 | 1,555,000 | — | — |
| 2001-06-14 | $31.27 | $40.51 | 723,300 | — | — |
| 2001-06-13 | $32.43 | $42.01 | 615,800 | — | — |
| 2001-06-12 | $31.96 | $41.40 | 308,000 | — | — |
| 2001-06-11 | $31.82 | $41.22 | 401,200 | — | — |
| 2001-06-08 | $32.03 | $41.49 | 485,500 | — | — |
| 2001-06-07 | $31.75 | $41.13 | 1,104,100 | — | — |
| 2001-06-06 | $32.15 | $41.65 | 1,060,600 | — | — |
| 2001-06-05 | $32.93 | $42.66 | 927,000 | — | — |
| 2001-06-04 | $32.22 | $41.74 | 698,900 | — | — |
| 2001-06-01 | $31.97 | $41.41 | 2,359,600 | — | — |
| 2001-05-31 | $32.41 | $41.98 | 1,462,200 | — | — |
| 2001-05-30 | $32.91 | $42.63 | 1,345,200 | — | — |
| 2001-05-29 | $33.21 | $43.02 | 934,500 | — | — |
| 2001-05-25 | $32.87 | $42.58 | 417,700 | — | — |
| 2001-05-24 | $32.93 | $42.66 | 1,323,400 | — | — |
| 2001-05-23 | $32.34 | $41.89 | 885,400 | — | — |
| 2001-05-22 | $32.96 | $42.70 | 773,500 | — | — |
| 2001-05-21 | $32.83 | $42.53 | 975,100 | — | — |
| 2001-05-18 | $32.75 | $42.42 | 2,751,500 | — | — |
| 2001-05-17 | $31.65 | $41.00 | 2,640,100 | — | — |
| 2001-05-16 | $33.75 | $43.72 | 2,726,300 | — | — |
| 2001-05-15 | $31.93 | $41.36 | 1,114,900 | — | — |
| 2001-05-14 | $31.70 | $41.06 | 1,079,400 | — | — |
| 2001-05-11 | $31.40 | $40.68 | 603,200 | — | — |
| 2001-05-10 | $31.75 | $41.13 | 1,413,300 | — | — |
| 2001-05-09 | $32.05 | $41.52 | 1,688,100 | — | — |
| 2001-05-08 | $31.50 | $40.81 | 2,327,400 | — | — |
| 2001-05-07 | $29.83 | $38.64 | 531,900 | — | — |
| 2001-05-04 | $29.95 | $38.80 | 900,800 | — | — |
| 2001-05-03 | $29.93 | $38.77 | 1,249,600 | — | — |
| 2001-05-02 | $29.50 | $38.21 | 1,409,500 | — | — |
| 2001-05-01 | $29.50 | $38.21 | 1,206,700 | — | — |
| 2001-04-30 | $29.91 | $38.75 | 1,494,600 | — | — |
| 2001-04-27 | $29.95 | $38.80 | 1,137,200 | — | — |
| 2001-04-26 | $29.70 | $38.47 | 1,401,800 | — | — |
| 2001-04-25 | $29.58 | $38.13 | 921,800 | — | — |
| 2001-04-24 | $29.38 | $37.87 | 775,400 | — | — |
| 2001-04-23 | $29.37 | $37.86 | 691,900 | — | — |
| 2001-04-20 | $29.38 | $37.87 | 656,700 | — | — |
| 2001-04-19 | $29.25 | $37.70 | 2,086,300 | — | — |
| 2001-04-18 | $29.60 | $38.15 | 1,358,200 | — | — |
| 2001-04-17 | $29.60 | $38.15 | 1,307,600 | — | — |
| 2001-04-16 | $28.89 | $37.24 | 1,005,300 | — | — |
| 2001-04-12 | $28.25 | $36.41 | 550,900 | — | — |
| 2001-04-11 | $28.48 | $36.71 | 628,100 | — | — |
| 2001-04-10 | $29.00 | $37.38 | 791,700 | — | — |
| 2001-04-09 | $28.40 | $36.61 | 526,900 | — | — |
| 2001-04-06 | $28.00 | $36.09 | 613,900 | — | — |
| 2001-04-05 | $28.71 | $37.01 | 700,600 | — | — |
| 2001-04-04 | $27.73 | $35.74 | 991,100 | — | — |
| 2001-04-03 | $27.27 | $35.15 | 1,199,800 | — | — |
| 2001-04-02 | $28.36 | $36.55 | 1,256,900 | — | — |
| 2001-03-30 | $29.22 | $37.66 | 1,161,300 | — | — |
| 2001-03-29 | $27.92 | $35.99 | 568,900 | — | — |
| 2001-03-28 | $27.77 | $35.79 | 759,500 | — | — |
| 2001-03-27 | $27.67 | $35.66 | 842,000 | — | — |
| 2001-03-26 | $27.30 | $35.19 | 954,500 | — | — |
| 2001-03-23 | $26.55 | $34.22 | 1,122,900 | — | — |
| 2001-03-22 | $26.75 | $34.48 | 1,690,600 | — | — |
| 2001-03-21 | $26.88 | $34.65 | 1,321,400 | — | — |
| 2001-03-20 | $27.59 | $35.56 | 691,100 | — | — |
| 2001-03-19 | $27.72 | $35.73 | 1,605,500 | — | — |
| 2001-03-16 | $27.61 | $35.59 | 1,638,300 | — | — |
| 2001-03-15 | $27.02 | $34.83 | 619,600 | — | — |
| 2001-03-14 | $26.64 | $34.34 | 537,400 | — | — |
| 2001-03-13 | $27.36 | $35.27 | 999,800 | — | — |
| 2001-03-12 | $26.93 | $34.71 | 747,400 | — | — |
| 2001-03-09 | $27.48 | $35.42 | 543,900 | — | — |
| 2001-03-08 | $27.60 | $35.57 | 492,200 | — | — |
| 2001-03-07 | $27.50 | $35.45 | 842,100 | — | — |
| 2001-03-06 | $27.60 | $35.57 | 878,600 | — | — |
| 2001-03-05 | $27.48 | $35.42 | 1,272,000 | — | — |
| 2001-03-02 | $27.35 | $35.25 | 2,107,300 | — | — |
| 2001-03-01 | $26.70 | $34.41 | 1,507,500 | — | — |
| 2001-02-28 | $26.17 | $33.73 | 1,248,000 | — | — |
| 2001-02-27 | $26.71 | $34.43 | 1,114,000 | — | — |
| 2001-02-26 | $25.79 | $33.24 | 625,000 | — | — |
| 2001-02-23 | $25.03 | $32.26 | 771,800 | — | — |
| 2001-02-22 | $25.08 | $32.33 | 1,101,500 | — | — |
| 2001-02-21 | $24.52 | $31.60 | 797,200 | — | — |
| 2001-02-20 | $24.50 | $31.58 | 1,901,600 | — | — |
| 2001-02-16 | $25.70 | $33.13 | 1,258,500 | — | — |
| 2001-02-15 | $26.25 | $33.83 | 1,170,000 | — | — |
| 2001-02-14 | $26.12 | $33.67 | 1,389,700 | — | — |
| 2001-02-13 | $26.38 | $34.00 | 2,403,500 | — | — |
| 2001-02-12 | $28.46 | $36.68 | 649,300 | — | — |
| 2001-02-09 | $27.89 | $35.95 | 564,900 | — | — |
| 2001-02-08 | $28.14 | $36.27 | 603,700 | — | — |
| 2001-02-07 | $28.01 | $36.10 | 1,401,900 | — | — |
| 2001-02-06 | $27.90 | $35.96 | 8,798,900 | — | — |
| 2001-02-05 | $29.82 | $38.44 | 1,010,700 | — | — |
| 2001-02-02 | $29.67 | $38.24 | 501,100 | — | — |
| 2001-02-01 | $28.82 | $37.15 | 562,600 | — | — |
| 2001-01-31 | $29.22 | $37.66 | 776,300 | — | — |
| 2001-01-30 | $29.65 | $38.22 | 876,300 | — | — |
| 2001-01-29 | $29.52 | $38.05 | 688,600 | — | — |
| 2001-01-26 | $29.50 | $38.02 | 1,083,300 | — | — |
| 2001-01-25 | $29.56 | $38.10 | 1,407,600 | — | — |
| 2001-01-24 | $29.69 | $38.07 | 1,967,400 | — | — |
| 2001-01-23 | $27.19 | $34.87 | 962,400 | — | — |
| 2001-01-22 | $26.81 | $34.39 | 1,767,600 | — | — |
| 2001-01-19 | $24.56 | $31.50 | 560,700 | — | — |
| 2001-01-18 | $25.19 | $32.30 | 948,700 | — | — |
| 2001-01-17 | $25.44 | $32.62 | 870,600 | — | — |
| 2001-01-16 | $25.06 | $32.14 | 610,700 | — | — |
| 2001-01-12 | $24.44 | $31.34 | 895,700 | — | — |
| 2001-01-11 | $25.00 | $32.06 | 577,500 | — | — |
| 2001-01-10 | $25.06 | $32.14 | 486,500 | — | — |
| 2001-01-09 | $24.75 | $31.74 | 1,045,700 | — | — |
| 2001-01-08 | $24.06 | $30.86 | 674,600 | — | — |
| 2001-01-05 | $24.06 | $30.86 | 1,032,800 | — | — |
| 2001-01-04 | $24.44 | $31.34 | 1,197,200 | — | — |
| 2001-01-03 | $26.19 | $33.59 | 1,385,100 | — | — |
| 2001-01-02 | $25.38 | $32.54 | 1,002,100 | — | — |