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 | $30.43 | $61.89 | 432,745 | — | — |
| 2001-12-28 | $30.47 | $61.96 | 356,201 | — | — |
| 2001-12-27 | $30.09 | $61.19 | 284,305 | — | — |
| 2001-12-26 | $30.02 | $61.04 | 864,943 | — | — |
| 2001-12-24 | $30.05 | $60.64 | 116,182 | — | — |
| 2001-12-21 | $30.03 | $60.61 | 958,026 | — | — |
| 2001-12-20 | $29.99 | $60.52 | 239,882 | — | — |
| 2001-12-19 | $30.00 | $60.53 | 672,491 | — | — |
| 2001-12-18 | $29.86 | $60.25 | 532,252 | — | — |
| 2001-12-17 | $29.53 | $59.59 | 3,248,184 | — | — |
| 2001-12-14 | $29.59 | $59.72 | 3,544,791 | — | — |
| 2001-12-13 | $29.26 | $59.04 | 686,022 | — | — |
| 2001-12-12 | $29.35 | $59.23 | 504,368 | — | — |
| 2001-12-11 | $29.45 | $59.44 | 338,569 | — | — |
| 2001-12-10 | $29.26 | $59.04 | 389,963 | — | — |
| 2001-12-07 | $29.58 | $59.69 | 140,786 | — | — |
| 2001-12-06 | $29.63 | $59.80 | 415,796 | — | — |
| 2001-12-05 | $29.18 | $58.89 | 1,108,243 | — | — |
| 2001-12-04 | $28.75 | $58.02 | 460,082 | — | — |
| 2001-12-03 | $28.53 | $57.58 | 823,528 | — | — |
| 2001-11-30 | $28.75 | $58.02 | 440,399 | — | — |
| 2001-11-29 | $28.68 | $57.88 | 408,688 | — | — |
| 2001-11-28 | $28.90 | $58.32 | 504,505 | — | — |
| 2001-11-27 | $28.79 | $58.10 | 269,543 | — | — |
| 2001-11-26 | $28.88 | $58.27 | 407,868 | — | — |
| 2001-11-23 | $29.19 | $58.91 | 153,087 | — | — |
| 2001-11-21 | $29.21 | $58.94 | 293,190 | — | — |
| 2001-11-20 | $29.15 | $58.82 | 651,168 | — | — |
| 2001-11-19 | $29.08 | $58.69 | 563,553 | — | — |
| 2001-11-16 | $28.91 | $58.35 | 2,471,676 | — | — |
| 2001-11-15 | $29.69 | $59.91 | 625,608 | — | — |
| 2001-11-14 | $29.27 | $59.07 | 387,639 | — | — |
| 2001-11-13 | $29.51 | $59.54 | 222,660 | — | — |
| 2001-11-12 | $29.32 | $59.17 | 440,673 | — | — |
| 2001-11-09 | $29.46 | $59.46 | 336,382 | — | — |
| 2001-11-08 | $29.67 | $59.87 | 430,831 | — | — |
| 2001-11-07 | $29.56 | $59.66 | 323,670 | — | — |
| 2001-11-06 | $29.41 | $59.35 | 326,267 | — | — |
| 2001-11-05 | $28.81 | $58.14 | 257,378 | — | — |
| 2001-11-02 | $28.90 | $58.32 | 349,640 | — | — |
| 2001-11-01 | $28.90 | $58.32 | 829,678 | — | — |
| 2001-10-31 | $28.68 | $56.90 | 661,556 | — | — |
| 2001-10-30 | $28.53 | $56.60 | 378,754 | — | — |
| 2001-10-29 | $28.67 | $56.89 | 344,310 | — | — |
| 2001-10-26 | $28.64 | $56.83 | 630,255 | — | — |
| 2001-10-25 | $28.58 | $56.71 | 354,424 | — | — |
| 2001-10-24 | $28.39 | $56.32 | 947,501 | — | — |
| 2001-10-23 | $28.72 | $56.97 | 705,022 | — | — |
| 2001-10-22 | $28.35 | $56.25 | 616,860 | — | — |
| 2001-10-19 | $28.75 | $57.05 | 900,345 | — | — |
| 2001-10-18 | $27.90 | $55.36 | 548,107 | — | — |
| 2001-10-17 | $28.24 | $56.03 | 452,838 | — | — |
| 2001-10-16 | $28.57 | $56.68 | 286,629 | — | — |
| 2001-10-15 | $28.73 | $57.00 | 172,087 | — | — |
| 2001-10-12 | $28.33 | $56.20 | 325,447 | — | — |
| 2001-10-11 | $28.71 | $56.96 | 454,205 | — | — |
| 2001-10-10 | $28.13 | $55.81 | 272,960 | — | — |
| 2001-10-09 | $28.12 | $55.78 | 337,749 | — | — |
| 2001-10-08 | $27.69 | $54.94 | 232,911 | — | — |
| 2001-10-05 | $27.95 | $55.45 | 256,011 | — | — |
| 2001-10-04 | $27.99 | $55.54 | 544,827 | — | — |
| 2001-10-03 | $27.51 | $54.58 | 2,085,131 | — | — |
| 2001-10-02 | $28.26 | $56.07 | 379,574 | — | — |
| 2001-10-01 | $28.61 | $56.76 | 708,986 | — | — |
| 2001-09-28 | $29.04 | $57.63 | 443,406 | — | — |
| 2001-09-27 | $28.81 | $57.16 | 545,920 | — | — |
| 2001-09-26 | $28.46 | $56.47 | 472,930 | — | — |
| 2001-09-25 | $28.20 | $55.96 | 923,034 | — | — |
| 2001-09-24 | $27.87 | $55.30 | 515,576 | — | — |
| 2001-09-21 | $27.76 | $55.09 | 1,014,613 | — | — |
| 2001-09-20 | $28.35 | $56.25 | 855,922 | — | — |
| 2001-09-19 | $28.58 | $56.71 | 768,444 | — | — |
| 2001-09-18 | $28.83 | $57.19 | 4,856,968 | — | — |
| 2001-09-17 | $28.66 | $56.87 | 6,141,124 | — | — |
| 2001-09-10 | $27.80 | $55.16 | 461,586 | — | — |
| 2001-09-07 | $28.07 | $55.70 | 281,571 | — | — |
| 2001-09-06 | $28.88 | $57.31 | 304,534 | — | — |
| 2001-09-05 | $29.12 | $57.77 | 219,106 | — | — |
| 2001-09-04 | $29.26 | $58.06 | 159,922 | — | — |
| 2001-08-31 | $29.34 | $58.22 | 114,542 | — | — |
| 2001-08-30 | $29.54 | $58.60 | 229,904 | — | — |
| 2001-08-29 | $30.07 | $59.66 | 508,742 | — | — |
| 2001-08-28 | $30.22 | $59.95 | 360,849 | — | — |
| 2001-08-27 | $30.25 | $60.02 | 226,350 | — | — |
| 2001-08-24 | $29.97 | $59.47 | 476,758 | — | — |
| 2001-08-23 | $30.43 | $60.38 | 528,425 | — | — |
| 2001-08-22 | $30.00 | $59.51 | 323,260 | — | — |
| 2001-08-21 | $29.95 | $59.43 | 277,744 | — | — |
| 2001-08-20 | $29.78 | $59.08 | 163,612 | — | — |
| 2001-08-17 | $29.76 | $59.05 | 120,146 | — | — |
| 2001-08-16 | $29.41 | $58.35 | 133,268 | — | — |
| 2001-08-15 | $29.67 | $58.86 | 336,929 | — | — |
| 2001-08-14 | $29.62 | $58.76 | 533,892 | — | — |
| 2001-08-13 | $29.26 | $58.06 | 585,696 | — | — |
| 2001-08-10 | $29.26 | $58.06 | 430,695 | — | — |
| 2001-08-09 | $29.01 | $57.55 | 150,764 | — | — |
| 2001-08-08 | $28.91 | $57.35 | 235,098 | — | — |
| 2001-08-07 | $28.75 | $57.05 | 191,906 | — | — |
| 2001-08-06 | $28.59 | $56.73 | 300,297 | — | — |
| 2001-08-03 | $28.37 | $56.29 | 193,546 | — | — |
| 2001-08-02 | $28.39 | $56.34 | 210,905 | — | — |
| 2001-08-01 | $28.36 | $55.41 | 180,014 | — | — |
| 2001-07-31 | $28.27 | $55.22 | 174,137 | — | — |
| 2001-07-30 | $28.17 | $55.02 | 89,665 | — | — |
| 2001-07-27 | $28.46 | $55.59 | 177,827 | — | — |
| 2001-07-26 | $28.18 | $55.05 | 282,801 | — | — |
| 2001-07-25 | $27.98 | $54.66 | 185,072 | — | — |
| 2001-07-24 | $27.95 | $54.61 | 211,452 | — | — |
| 2001-07-23 | $28.24 | $55.16 | 107,571 | — | — |
| 2001-07-20 | $28.39 | $55.45 | 107,845 | — | — |
| 2001-07-19 | $28.43 | $55.54 | 135,455 | — | — |
| 2001-07-18 | $28.25 | $55.18 | 189,172 | — | — |
| 2001-07-17 | $28.20 | $55.09 | 123,563 | — | — |
| 2001-07-16 | $28.25 | $55.18 | 123,290 | — | — |
| 2001-07-13 | $28.44 | $55.56 | 242,753 | — | — |
| 2001-07-12 | $28.52 | $55.71 | 92,672 | — | — |
| 2001-07-11 | $28.53 | $55.72 | 150,217 | — | — |
| 2001-07-10 | $28.61 | $55.88 | 88,572 | — | — |
| 2001-07-09 | $28.62 | $55.91 | 208,171 | — | — |
| 2001-07-06 | $28.89 | $56.44 | 91,306 | — | — |
| 2001-07-05 | $28.99 | $56.62 | 65,882 | — | — |
| 2001-07-03 | $29.06 | $56.77 | 100,327 | — | — |
| 2001-07-02 | $28.94 | $56.52 | 228,811 | — | — |
| 2001-06-29 | $28.56 | $55.79 | 435,889 | — | — |
| 2001-06-28 | $28.83 | $56.31 | 294,283 | — | — |
| 2001-06-27 | $28.72 | $56.11 | 196,143 | — | — |
| 2001-06-26 | $28.88 | $56.42 | 83,651 | — | — |
| 2001-06-25 | $28.77 | $56.21 | 86,522 | — | — |
| 2001-06-22 | $28.89 | $56.44 | 256,558 | — | — |
| 2001-06-21 | $29.08 | $56.81 | 196,006 | — | — |
| 2001-06-20 | $29.01 | $56.67 | 237,149 | — | — |
| 2001-06-19 | $28.85 | $56.35 | 226,077 | — | — |
| 2001-06-18 | $28.77 | $56.19 | 2,943,923 | — | — |
| 2001-06-15 | $28.01 | $54.72 | 2,769,513 | — | — |
| 2001-06-14 | $28.05 | $54.79 | 240,019 | — | — |
| 2001-06-13 | $28.14 | $54.98 | 261,479 | — | — |
| 2001-06-12 | $28.25 | $55.18 | 496,577 | — | — |
| 2001-06-11 | $28.04 | $54.76 | 243,710 | — | — |
| 2001-06-08 | $28.02 | $54.74 | 104,837 | — | — |
| 2001-06-07 | $28.24 | $55.16 | 143,383 | — | — |
| 2001-06-06 | $28.22 | $55.12 | 75,587 | — | — |
| 2001-06-05 | $28.14 | $54.96 | 165,116 | — | — |
| 2001-06-04 | $27.80 | $54.31 | 417,983 | — | — |
| 2001-06-01 | $27.44 | $53.59 | 95,680 | — | — |
| 2001-05-31 | $27.44 | $53.59 | 259,838 | — | — |
| 2001-05-30 | $27.36 | $53.45 | 111,808 | — | — |
| 2001-05-29 | $27.55 | $53.82 | 181,518 | — | — |
| 2001-05-25 | $27.25 | $53.24 | 294,146 | — | — |
| 2001-05-24 | $27.46 | $53.64 | 319,296 | — | — |
| 2001-05-23 | $27.20 | $53.14 | 226,897 | — | — |
| 2001-05-22 | $26.85 | $52.45 | 334,605 | — | — |
| 2001-05-21 | $26.51 | $51.79 | 251,364 | — | — |
| 2001-05-18 | $26.65 | $52.06 | 243,983 | — | — |
| 2001-05-17 | $26.80 | $52.35 | 127,390 | — | — |
| 2001-05-16 | $26.75 | $52.26 | 207,215 | — | — |
| 2001-05-15 | $26.41 | $51.59 | 102,240 | — | — |
| 2001-05-14 | $26.34 | $51.45 | 94,996 | — | — |
| 2001-05-11 | $26.31 | $51.39 | 57,271 | — | — |
| 2001-05-10 | $26.38 | $51.53 | 69,299 | — | — |
| 2001-05-09 | $26.36 | $51.49 | 105,111 | — | — |
| 2001-05-08 | $26.51 | $51.79 | 263,666 | — | — |
| 2001-05-07 | $26.63 | $52.02 | 246,443 | — | — |
| 2001-05-04 | $26.73 | $52.22 | 217,739 | — | — |
| 2001-05-03 | $26.89 | $52.54 | 518,036 | — | — |
| 2001-05-02 | $27.07 | $52.12 | 269,680 | — | — |
| 2001-05-01 | $27.02 | $52.02 | 169,079 | — | — |
| 2001-04-30 | $26.86 | $51.73 | 81,328 | — | — |
| 2001-04-27 | $26.74 | $51.49 | 545,920 | — | — |
| 2001-04-26 | $26.05 | $50.16 | 248,357 | — | — |
| 2001-04-25 | $25.72 | $49.51 | 72,716 | — | — |
| 2001-04-24 | $25.68 | $49.44 | 291,549 | — | — |
| 2001-04-23 | $25.66 | $49.42 | 144,476 | — | — |
| 2001-04-20 | $25.70 | $49.49 | 257,241 | — | — |
| 2001-04-19 | $25.79 | $49.66 | 120,830 | — | — |
| 2001-04-18 | $25.77 | $49.63 | 443,680 | — | — |
| 2001-04-17 | $25.61 | $49.30 | 139,692 | — | — |
| 2001-04-16 | $25.28 | $48.68 | 183,841 | — | — |
| 2001-04-12 | $25.45 | $48.99 | 252,457 | — | — |
| 2001-04-11 | $25.59 | $49.28 | 241,796 | — | — |
| 2001-04-10 | $25.91 | $49.89 | 180,834 | — | — |
| 2001-04-09 | $26.05 | $50.15 | 88,982 | — | — |
| 2001-04-06 | $26.16 | $50.36 | 90,759 | — | — |
| 2001-04-05 | $26.62 | $51.26 | 135,455 | — | — |
| 2001-04-04 | $26.21 | $50.47 | 133,405 | — | — |
| 2001-04-03 | $26.12 | $50.29 | 117,139 | — | — |
| 2001-04-02 | $26.85 | $51.70 | 282,938 | — | — |
| 2001-03-30 | $26.21 | $50.47 | 236,465 | — | — |
| 2001-03-29 | $26.23 | $50.50 | 229,631 | — | — |
| 2001-03-28 | $25.91 | $49.89 | 217,193 | — | — |
| 2001-03-27 | $26.52 | $51.06 | 139,966 | — | — |
| 2001-03-26 | $26.56 | $51.13 | 331,461 | — | — |
| 2001-03-23 | $25.83 | $49.73 | 278,017 | — | — |
| 2001-03-22 | $25.97 | $50.01 | 207,625 | — | — |
| 2001-03-21 | $26.39 | $50.81 | 300,707 | — | — |
| 2001-03-20 | $27.05 | $52.08 | 153,497 | — | — |
| 2001-03-19 | $27.11 | $52.19 | 2,705,955 | — | — |
| 2001-03-16 | $26.62 | $51.26 | 2,934,355 | — | — |
| 2001-03-15 | $26.74 | $51.49 | 164,569 | — | — |
| 2001-03-14 | $27.07 | $52.12 | 284,852 | — | — |
| 2001-03-13 | $27.58 | $53.11 | 132,858 | — | — |
| 2001-03-12 | $27.37 | $52.70 | 175,640 | — | — |
| 2001-03-09 | $27.55 | $53.04 | 221,020 | — | — |
| 2001-03-08 | $27.80 | $53.53 | 99,507 | — | — |
| 2001-03-07 | $27.80 | $53.53 | 913,740 | — | — |
| 2001-03-06 | $28.20 | $54.29 | 275,010 | — | — |
| 2001-03-05 | $28.36 | $54.60 | 589,933 | — | — |
| 2001-03-02 | $28.20 | $54.30 | 633,535 | — | — |
| 2001-03-01 | $27.76 | $53.46 | 246,307 | — | — |
| 2001-02-28 | $27.66 | $53.26 | 544,553 | — | — |
| 2001-02-27 | $27.11 | $52.21 | 1,108,243 | — | — |
| 2001-02-26 | $26.67 | $51.35 | 394,473 | — | — |
| 2001-02-23 | $25.72 | $49.51 | 1,236,590 | — | — |
| 2001-02-22 | $25.29 | $48.70 | 360,575 | — | — |
| 2001-02-21 | $25.99 | $50.04 | 232,775 | — | — |
| 2001-02-20 | $26.30 | $50.64 | 1,575,842 | — | — |
| 2001-02-16 | $26.34 | $50.71 | 709,942 | — | — |
| 2001-02-15 | $26.34 | $50.71 | 922,078 | — | — |
| 2001-02-14 | $26.43 | $50.88 | 1,797,135 | — | — |
| 2001-02-13 | $26.37 | $50.78 | 271,867 | — | — |
| 2001-02-12 | $26.40 | $50.82 | 115,772 | — | — |
| 2001-02-09 | $26.41 | $50.85 | 104,701 | — | — |
| 2001-02-08 | $26.53 | $51.08 | 97,046 | — | — |
| 2001-02-07 | $26.60 | $51.22 | 441,630 | — | — |
| 2001-02-06 | $26.57 | $51.16 | 166,619 | — | — |
| 2001-02-05 | $26.70 | $51.42 | 341,849 | — | — |
| 2001-02-02 | $26.86 | $51.71 | 282,665 | — | — |
| 2001-02-01 | $26.52 | $51.06 | 236,602 | — | — |
| 2001-01-31 | $26.63 | $50.53 | 277,334 | — | — |
| 2001-01-30 | $26.62 | $50.51 | 616,860 | — | — |
| 2001-01-29 | $26.56 | $50.39 | 271,867 | — | — |
| 2001-01-26 | $26.48 | $50.23 | 222,933 | — | — |
| 2001-01-25 | $26.48 | $50.23 | 128,347 | — | — |
| 2001-01-24 | $26.52 | $50.32 | 98,687 | — | — |
| 2001-01-23 | $26.57 | $50.41 | 139,555 | — | — |
| 2001-01-22 | $26.61 | $50.49 | 466,370 | — | — |
| 2001-01-19 | $26.43 | $50.15 | 134,088 | — | — |
| 2001-01-18 | $26.48 | $50.23 | 609,615 | — | — |
| 2001-01-17 | $25.93 | $49.19 | 284,578 | — | — |
| 2001-01-16 | $26.16 | $49.63 | 188,489 | — | — |
| 2001-01-12 | $26.25 | $49.80 | 220,883 | — | — |
| 2001-01-11 | $26.48 | $50.23 | 269,133 | — | — |
| 2001-01-10 | $26.89 | $51.01 | 278,701 | — | — |
| 2001-01-09 | $27.12 | $51.45 | 64,515 | — | — |
| 2001-01-08 | $27.30 | $51.80 | 159,375 | — | — |
| 2001-01-05 | $27.30 | $51.80 | 74,493 | — | — |
| 2001-01-04 | $27.57 | $52.32 | 220,063 | — | — |
| 2001-01-03 | $27.66 | $52.49 | 272,277 | — | — |
| 2001-01-02 | $27.57 | $52.32 | 449,147 | — | — |