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
- 1991-07-24 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 | $24.59 | $24.59 | 652,900 | — | — |
| 2001-12-28 | $25.54 | $25.54 | 624,000 | — | — |
| 2001-12-27 | $24.69 | $24.69 | 788,800 | — | — |
| 2001-12-26 | $23.97 | $23.97 | 624,900 | — | — |
| 2001-12-24 | $23.09 | $23.09 | 283,200 | — | — |
| 2001-12-21 | $22.91 | $22.91 | 977,300 | — | — |
| 2001-12-20 | $22.35 | $22.35 | 975,000 | — | — |
| 2001-12-19 | $22.51 | $22.51 | 1,168,000 | — | — |
| 2001-12-18 | $23.89 | $23.89 | 725,700 | — | — |
| 2001-12-17 | $24.48 | $24.48 | 459,000 | — | — |
| 2001-12-14 | $24.14 | $24.14 | 510,100 | — | — |
| 2001-12-13 | $24.75 | $24.75 | 785,500 | — | — |
| 2001-12-12 | $24.30 | $24.30 | 667,700 | — | — |
| 2001-12-11 | $24.26 | $24.26 | 879,300 | — | — |
| 2001-12-10 | $24.62 | $24.62 | 809,900 | — | — |
| 2001-12-07 | $27.29 | $27.29 | 563,400 | — | — |
| 2001-12-06 | $27.53 | $27.53 | 1,205,300 | — | — |
| 2001-12-05 | $26.95 | $26.95 | 1,508,100 | — | — |
| 2001-12-04 | $25.36 | $25.36 | 1,606,800 | — | — |
| 2001-12-03 | $24.67 | $24.67 | 500,400 | — | — |
| 2001-11-30 | $25.30 | $25.30 | 796,700 | — | — |
| 2001-11-29 | $25.14 | $25.14 | 954,300 | — | — |
| 2001-11-28 | $25.57 | $25.57 | 733,700 | — | — |
| 2001-11-27 | $27.03 | $27.03 | 493,800 | — | — |
| 2001-11-26 | $26.96 | $26.96 | 655,800 | — | — |
| 2001-11-23 | $27.00 | $27.00 | 159,300 | — | — |
| 2001-11-21 | $26.38 | $26.38 | 546,800 | — | — |
| 2001-11-20 | $26.08 | $26.08 | 712,500 | — | — |
| 2001-11-19 | $27.55 | $27.55 | 813,700 | — | — |
| 2001-11-16 | $26.20 | $26.20 | 604,000 | — | — |
| 2001-11-15 | $26.78 | $26.78 | 937,900 | — | — |
| 2001-11-14 | $27.15 | $27.15 | 457,800 | — | — |
| 2001-11-13 | $27.15 | $27.15 | 1,280,900 | — | — |
| 2001-11-12 | $25.43 | $25.43 | 756,000 | — | — |
| 2001-11-09 | $26.06 | $26.06 | 834,400 | — | — |
| 2001-11-08 | $26.47 | $26.47 | 945,200 | — | — |
| 2001-11-07 | $26.32 | $26.32 | 965,500 | — | — |
| 2001-11-06 | $27.26 | $27.26 | 579,700 | — | — |
| 2001-11-05 | $26.04 | $26.04 | 495,800 | — | — |
| 2001-11-02 | $24.17 | $24.17 | 524,600 | — | — |
| 2001-11-01 | $24.80 | $24.80 | 1,034,300 | — | — |
| 2001-10-31 | $24.50 | $24.50 | 657,300 | — | — |
| 2001-10-30 | $24.05 | $24.05 | 638,800 | — | — |
| 2001-10-29 | $25.32 | $25.32 | 855,800 | — | — |
| 2001-10-26 | $25.75 | $25.75 | 1,490,300 | — | — |
| 2001-10-25 | $25.06 | $25.06 | 878,900 | — | — |
| 2001-10-24 | $24.78 | $24.78 | 719,600 | — | — |
| 2001-10-23 | $24.63 | $24.63 | 1,124,600 | — | — |
| 2001-10-22 | $24.27 | $24.27 | 846,800 | — | — |
| 2001-10-19 | $22.85 | $22.85 | 734,000 | — | — |
| 2001-10-18 | $22.45 | $22.45 | 732,900 | — | — |
| 2001-10-17 | $22.20 | $22.20 | 1,379,200 | — | — |
| 2001-10-16 | $23.88 | $23.88 | 2,157,100 | — | — |
| 2001-10-15 | $21.54 | $21.54 | 939,300 | — | — |
| 2001-10-12 | $20.73 | $20.73 | 493,500 | — | — |
| 2001-10-11 | $20.64 | $20.64 | 1,216,400 | — | — |
| 2001-10-10 | $19.90 | $19.90 | 468,600 | — | — |
| 2001-10-09 | $17.97 | $17.97 | 327,400 | — | — |
| 2001-10-08 | $18.16 | $18.16 | 352,700 | — | — |
| 2001-10-05 | $19.11 | $19.11 | 520,400 | — | — |
| 2001-10-04 | $18.93 | $18.93 | 1,357,400 | — | — |
| 2001-10-03 | $18.90 | $18.90 | 1,385,200 | — | — |
| 2001-10-02 | $18.03 | $18.03 | 815,500 | — | — |
| 2001-10-01 | $17.05 | $17.05 | 986,700 | — | — |
| 2001-09-28 | $18.04 | $18.04 | 1,526,000 | — | — |
| 2001-09-27 | $17.20 | $17.20 | 2,452,200 | — | — |
| 2001-09-26 | $16.48 | $16.48 | 2,286,100 | — | — |
| 2001-09-25 | $17.24 | $17.24 | 4,213,000 | — | — |
| 2001-09-24 | $17.74 | $17.74 | 9,844,500 | — | — |
| 2001-09-21 | $23.47 | $23.47 | 1,367,300 | — | — |
| 2001-09-20 | $26.00 | $26.00 | 978,700 | — | — |
| 2001-09-19 | $26.55 | $26.55 | 1,548,400 | — | — |
| 2001-09-18 | $25.65 | $25.65 | 1,133,600 | — | — |
| 2001-09-17 | $28.60 | $28.60 | 1,879,800 | — | — |
| 2001-09-10 | $30.87 | $30.87 | 1,614,400 | — | — |
| 2001-09-07 | $32.49 | $32.49 | 1,043,300 | — | — |
| 2001-09-06 | $34.19 | $34.19 | 598,700 | — | — |
| 2001-09-05 | $36.18 | $36.18 | 618,500 | — | — |
| 2001-09-04 | $37.14 | $37.14 | 498,500 | — | — |
| 2001-08-31 | $36.89 | $36.89 | 568,200 | — | — |
| 2001-08-30 | $37.45 | $37.45 | 758,000 | — | — |
| 2001-08-29 | $38.80 | $38.80 | 473,400 | — | — |
| 2001-08-28 | $38.06 | $38.06 | 838,600 | — | — |
| 2001-08-27 | $38.92 | $38.92 | 494,900 | — | — |
| 2001-08-24 | $39.10 | $39.10 | 818,900 | — | — |
| 2001-08-23 | $38.31 | $38.31 | 622,100 | — | — |
| 2001-08-22 | $36.07 | $36.07 | 597,000 | — | — |
| 2001-08-21 | $34.84 | $34.84 | 468,300 | — | — |
| 2001-08-20 | $36.00 | $36.00 | 381,800 | — | — |
| 2001-08-17 | $36.00 | $36.00 | 483,600 | — | — |
| 2001-08-16 | $37.35 | $37.35 | 486,300 | — | — |
| 2001-08-15 | $38.11 | $38.11 | 892,400 | — | — |
| 2001-08-14 | $38.34 | $38.34 | 896,200 | — | — |
| 2001-08-13 | $37.69 | $37.69 | 1,030,700 | — | — |
| 2001-08-10 | $35.64 | $35.64 | 535,000 | — | — |
| 2001-08-09 | $34.89 | $34.89 | 931,400 | — | — |
| 2001-08-08 | $35.64 | $35.64 | 932,700 | — | — |
| 2001-08-07 | $36.39 | $36.39 | 1,342,000 | — | — |
| 2001-08-06 | $39.04 | $39.04 | 388,300 | — | — |
| 2001-08-03 | $39.93 | $39.93 | 416,000 | — | — |
| 2001-08-02 | $39.70 | $39.70 | 418,000 | — | — |
| 2001-08-01 | $40.37 | $40.37 | 386,600 | — | — |
| 2001-07-31 | $39.95 | $39.95 | 716,600 | — | — |
| 2001-07-30 | $41.35 | $41.35 | 589,700 | — | — |
| 2001-07-27 | $42.81 | $42.81 | 548,400 | — | — |
| 2001-07-26 | $41.76 | $41.76 | 1,019,200 | — | — |
| 2001-07-25 | $41.55 | $41.55 | 1,172,700 | — | — |
| 2001-07-24 | $41.47 | $41.47 | 1,155,200 | — | — |
| 2001-07-23 | $43.94 | $43.94 | 946,100 | — | — |
| 2001-07-20 | $44.02 | $44.02 | 1,333,800 | — | — |
| 2001-07-19 | $43.10 | $43.10 | 1,890,300 | — | — |
| 2001-07-18 | $39.76 | $39.76 | 758,400 | — | — |
| 2001-07-17 | $39.51 | $39.51 | 1,240,100 | — | — |
| 2001-07-16 | $39.62 | $39.62 | 769,000 | — | — |
| 2001-07-13 | $41.73 | $41.73 | 540,900 | — | — |
| 2001-07-12 | $40.10 | $40.10 | 1,104,600 | — | — |
| 2001-07-11 | $39.50 | $39.50 | 1,104,100 | — | — |
| 2001-07-10 | $41.01 | $41.01 | 1,731,500 | — | — |
| 2001-07-09 | $44.01 | $44.01 | 724,100 | — | — |
| 2001-07-06 | $44.65 | $44.65 | 855,200 | — | — |
| 2001-07-05 | $45.53 | $45.53 | 413,600 | — | — |
| 2001-07-03 | $48.58 | $48.58 | 482,200 | — | — |
| 2001-07-02 | $46.88 | $46.88 | 491,500 | — | — |
| 2001-06-29 | $49.50 | $49.50 | 512,000 | — | — |
| 2001-06-28 | $47.44 | $47.44 | 1,028,300 | — | — |
| 2001-06-27 | $45.16 | $45.16 | 730,500 | — | — |
| 2001-06-26 | $43.20 | $43.20 | 775,600 | — | — |
| 2001-06-25 | $42.38 | $42.38 | 1,009,100 | — | — |
| 2001-06-22 | $45.03 | $45.03 | 722,600 | — | — |
| 2001-06-21 | $46.00 | $46.00 | 570,500 | — | — |
| 2001-06-20 | $46.59 | $46.59 | 1,103,700 | — | — |
| 2001-06-19 | $44.00 | $44.00 | 576,900 | — | — |
| 2001-06-18 | $44.00 | $44.00 | 725,600 | — | — |
| 2001-06-15 | $45.43 | $45.43 | 1,160,000 | — | — |
| 2001-06-14 | $44.12 | $44.12 | 1,133,400 | — | — |
| 2001-06-13 | $45.04 | $45.04 | 689,400 | — | — |
| 2001-06-12 | $45.04 | $45.04 | 1,853,500 | — | — |
| 2001-06-11 | $45.86 | $45.86 | 851,100 | — | — |
| 2001-06-08 | $48.30 | $48.30 | 673,300 | — | — |
| 2001-06-07 | $48.70 | $48.70 | 1,417,900 | — | — |
| 2001-06-06 | $49.41 | $49.41 | 1,535,000 | — | — |
| 2001-06-05 | $50.97 | $50.97 | 1,638,200 | — | — |
| 2001-06-04 | $48.04 | $48.04 | 1,307,600 | — | — |
| 2001-06-01 | $44.43 | $44.43 | 1,022,000 | — | — |
| 2001-05-31 | $43.94 | $43.94 | 1,770,400 | — | — |
| 2001-05-30 | $42.40 | $42.40 | 1,475,000 | — | — |
| 2001-05-29 | $44.50 | $44.50 | 1,158,500 | — | — |
| 2001-05-25 | $45.45 | $45.45 | 1,742,800 | — | — |
| 2001-05-24 | $45.10 | $45.10 | 1,399,500 | — | — |
| 2001-05-23 | $42.07 | $42.07 | 1,380,400 | — | — |
| 2001-05-22 | $43.40 | $43.40 | 2,083,000 | — | — |
| 2001-05-21 | $41.73 | $41.73 | 2,841,400 | — | — |
| 2001-05-18 | $36.51 | $36.51 | 1,028,200 | — | — |
| 2001-05-17 | $36.90 | $36.90 | 1,908,200 | — | — |
| 2001-05-16 | $32.92 | $32.92 | 1,452,600 | — | — |
| 2001-05-15 | $31.49 | $31.49 | 978,100 | — | — |
| 2001-05-14 | $31.76 | $31.76 | 1,096,600 | — | — |
| 2001-05-11 | $32.74 | $32.74 | 1,768,300 | — | — |
| 2001-05-10 | $32.95 | $32.95 | 1,294,400 | — | — |
| 2001-05-09 | $34.99 | $34.99 | 544,900 | — | — |
| 2001-05-08 | $35.83 | $35.83 | 1,009,200 | — | — |
| 2001-05-07 | $36.23 | $36.23 | 482,400 | — | — |
| 2001-05-04 | $37.59 | $37.59 | 1,086,300 | — | — |
| 2001-05-03 | $35.33 | $35.33 | 638,000 | — | — |
| 2001-05-02 | $37.86 | $37.86 | 864,800 | — | — |
| 2001-05-01 | $37.46 | $37.46 | 1,851,600 | — | — |
| 2001-04-30 | $38.56 | $38.56 | 3,920,500 | — | — |
| 2001-04-27 | $39.25 | $39.25 | 660,300 | — | — |
| 2001-04-26 | $39.76 | $39.76 | 1,120,900 | — | — |
| 2001-04-25 | $38.75 | $38.75 | 1,221,600 | — | — |
| 2001-04-24 | $36.84 | $36.84 | 930,200 | — | — |
| 2001-04-23 | $39.49 | $39.49 | 531,800 | — | — |
| 2001-04-20 | $41.73 | $41.73 | 837,000 | — | — |
| 2001-04-19 | $44.70 | $44.70 | 804,600 | — | — |
| 2001-04-18 | $44.99 | $44.99 | 1,447,000 | — | — |
| 2001-04-17 | $42.15 | $42.15 | 668,900 | — | — |
| 2001-04-16 | $39.83 | $39.83 | 978,900 | — | — |
| 2001-04-12 | $43.61 | $43.61 | 447,600 | — | — |
| 2001-04-11 | $39.52 | $39.52 | 1,051,000 | — | — |
| 2001-04-10 | $40.49 | $40.49 | 1,093,800 | — | — |
| 2001-04-09 | $37.30 | $37.30 | 498,100 | — | — |
| 2001-04-06 | $35.81 | $35.81 | 917,100 | — | — |
| 2001-04-05 | $35.19 | $35.19 | 1,059,500 | — | — |
| 2001-04-04 | $31.00 | $31.00 | 815,400 | — | — |
| 2001-04-03 | $31.56 | $31.56 | 1,110,300 | — | — |
| 2001-04-02 | $33.25 | $33.25 | 679,900 | — | — |
| 2001-03-30 | $36.63 | $36.63 | 936,400 | — | — |
| 2001-03-29 | $34.70 | $34.70 | 1,424,300 | — | — |
| 2001-03-28 | $33.38 | $33.38 | 439,300 | — | — |
| 2001-03-27 | $34.63 | $34.63 | 802,300 | — | — |
| 2001-03-26 | $34.88 | $34.88 | 1,355,800 | — | — |
| 2001-03-23 | $31.13 | $31.13 | 1,595,300 | — | — |
| 2001-03-22 | $29.19 | $29.19 | 2,267,900 | — | — |
| 2001-03-21 | $29.94 | $29.94 | 1,529,400 | — | — |
| 2001-03-20 | $32.06 | $32.06 | 1,045,700 | — | — |
| 2001-03-19 | $34.31 | $34.31 | 1,130,100 | — | — |
| 2001-03-16 | $31.63 | $31.63 | 1,180,900 | — | — |
| 2001-03-15 | $33.75 | $33.75 | 1,172,600 | — | — |
| 2001-03-14 | $34.63 | $34.63 | 957,000 | — | — |
| 2001-03-13 | $35.75 | $35.75 | 1,421,700 | — | — |
| 2001-03-12 | $32.00 | $32.00 | 1,255,900 | — | — |
| 2001-03-09 | $36.50 | $36.50 | 1,262,300 | — | — |
| 2001-03-08 | $39.81 | $39.81 | 793,000 | — | — |
| 2001-03-07 | $42.94 | $42.94 | 1,137,800 | — | — |
| 2001-03-06 | $45.13 | $45.13 | 1,041,100 | — | — |
| 2001-03-05 | $46.00 | $46.00 | 535,000 | — | — |
| 2001-03-02 | $47.06 | $47.06 | 508,800 | — | — |
| 2001-03-01 | $48.00 | $48.00 | 906,100 | — | — |
| 2001-02-28 | $49.75 | $49.75 | 1,049,100 | — | — |
| 2001-02-27 | $49.81 | $49.81 | 879,900 | — | — |
| 2001-02-26 | $56.13 | $56.13 | 1,720,900 | — | — |
| 2001-02-23 | $48.94 | $48.94 | 2,268,300 | — | — |
| 2001-02-22 | $47.75 | $47.75 | 1,576,600 | — | — |
| 2001-02-21 | $54.63 | $54.63 | 1,039,900 | — | — |
| 2001-02-20 | $54.88 | $54.88 | 1,090,900 | — | — |
| 2001-02-16 | $58.81 | $58.81 | 1,337,900 | — | — |
| 2001-02-15 | $63.31 | $63.31 | 404,100 | — | — |
| 2001-02-14 | $62.94 | $62.94 | 858,700 | — | — |
| 2001-02-13 | $60.88 | $60.88 | 614,600 | — | — |
| 2001-02-12 | $68.06 | $68.06 | 492,000 | — | — |
| 2001-02-09 | $63.55 | $63.55 | 396,800 | — | — |
| 2001-02-08 | $65.44 | $65.44 | 786,900 | — | — |
| 2001-02-07 | $62.88 | $62.88 | 723,300 | — | — |
| 2001-02-06 | $66.75 | $66.75 | 1,046,700 | — | — |
| 2001-02-05 | $61.13 | $61.13 | 513,800 | — | — |
| 2001-02-02 | $59.88 | $59.88 | 648,600 | — | — |
| 2001-02-01 | $63.44 | $63.44 | 636,300 | — | — |
| 2001-01-31 | $67.31 | $67.31 | 647,700 | — | — |
| 2001-01-30 | $68.11 | $68.11 | 620,000 | — | — |
| 2001-01-29 | $74.19 | $74.19 | 465,400 | — | — |
| 2001-01-26 | $71.75 | $71.75 | 582,800 | — | — |
| 2001-01-25 | $68.75 | $68.75 | 680,600 | — | — |
| 2001-01-24 | $70.13 | $70.13 | 1,565,100 | — | — |
| 2001-01-23 | $69.00 | $69.00 | 1,609,700 | — | — |
| 2001-01-22 | $60.81 | $60.81 | 1,103,400 | — | — |
| 2001-01-19 | $57.38 | $57.38 | 698,300 | — | — |
| 2001-01-18 | $57.02 | $57.02 | 694,000 | — | — |
| 2001-01-17 | $54.88 | $54.88 | 1,732,300 | — | — |
| 2001-01-16 | $57.88 | $57.88 | 939,100 | — | — |
| 2001-01-12 | $58.50 | $58.50 | 1,337,200 | — | — |
| 2001-01-11 | $55.13 | $55.13 | 1,255,500 | — | — |
| 2001-01-10 | $53.38 | $53.38 | 1,505,700 | — | — |
| 2001-01-09 | $48.00 | $48.00 | 2,120,500 | — | — |
| 2001-01-08 | $47.00 | $47.00 | 3,299,600 | — | — |
| 2001-01-05 | $54.44 | $54.44 | 2,136,400 | — | — |
| 2001-01-04 | $59.88 | $59.88 | 1,410,400 | — | — |
| 2001-01-03 | $62.63 | $62.63 | 2,616,600 | — | — |
| 2001-01-02 | $63.13 | $63.13 | 1,281,200 | — | — |