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
- 1973-02-21 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 | $27.74 | $76.16 | 765,600 | — | — |
| 2001-12-28 | $27.73 | $76.13 | 475,200 | — | — |
| 2001-12-27 | $28.19 | $76.36 | 469,800 | — | — |
| 2001-12-26 | $27.81 | $75.33 | 510,000 | — | — |
| 2001-12-24 | $27.55 | $74.63 | 243,800 | — | — |
| 2001-12-21 | $27.47 | $74.41 | 1,131,100 | — | — |
| 2001-12-20 | $27.55 | $74.63 | 680,400 | — | — |
| 2001-12-19 | $27.62 | $74.82 | 1,224,200 | — | — |
| 2001-12-18 | $26.91 | $72.90 | 1,125,200 | — | — |
| 2001-12-17 | $26.15 | $70.84 | 816,800 | — | — |
| 2001-12-14 | $26.36 | $71.41 | 1,167,000 | — | — |
| 2001-12-13 | $26.62 | $72.11 | 826,100 | — | — |
| 2001-12-12 | $26.42 | $71.57 | 1,517,000 | — | — |
| 2001-12-11 | $26.20 | $70.97 | 579,100 | — | — |
| 2001-12-10 | $26.89 | $72.84 | 577,000 | — | — |
| 2001-12-07 | $27.31 | $73.98 | 599,000 | — | — |
| 2001-12-06 | $27.00 | $73.14 | 1,221,600 | — | — |
| 2001-12-05 | $27.25 | $73.82 | 788,000 | — | — |
| 2001-12-04 | $27.56 | $74.66 | 732,100 | — | — |
| 2001-12-03 | $27.50 | $74.49 | 592,600 | — | — |
| 2001-11-30 | $27.31 | $73.98 | 940,700 | — | — |
| 2001-11-29 | $27.59 | $74.74 | 1,066,900 | — | — |
| 2001-11-28 | $27.87 | $75.50 | 670,900 | — | — |
| 2001-11-27 | $28.59 | $77.45 | 754,000 | — | — |
| 2001-11-26 | $28.23 | $76.47 | 479,900 | — | — |
| 2001-11-23 | $28.44 | $77.04 | 191,300 | — | — |
| 2001-11-21 | $28.37 | $76.85 | 406,800 | — | — |
| 2001-11-20 | $28.76 | $77.91 | 490,300 | — | — |
| 2001-11-19 | $28.41 | $76.96 | 444,400 | — | — |
| 2001-11-16 | $28.69 | $77.72 | 581,700 | — | — |
| 2001-11-15 | $28.70 | $77.74 | 1,046,800 | — | — |
| 2001-11-14 | $28.74 | $77.85 | 638,400 | — | — |
| 2001-11-13 | $29.45 | $79.78 | 483,700 | — | — |
| 2001-11-12 | $29.39 | $79.61 | 416,400 | — | — |
| 2001-11-09 | $29.70 | $80.45 | 453,500 | — | — |
| 2001-11-08 | $29.47 | $79.83 | 589,400 | — | — |
| 2001-11-07 | $29.02 | $78.61 | 394,000 | — | — |
| 2001-11-06 | $29.50 | $79.91 | 762,200 | — | — |
| 2001-11-05 | $29.37 | $79.56 | 704,000 | — | — |
| 2001-11-02 | $28.58 | $77.42 | 688,600 | — | — |
| 2001-11-01 | $28.74 | $77.85 | 617,700 | — | — |
| 2001-10-31 | $28.28 | $76.61 | 433,000 | — | — |
| 2001-10-30 | $28.16 | $76.28 | 436,400 | — | — |
| 2001-10-29 | $28.55 | $77.34 | 441,400 | — | — |
| 2001-10-26 | $28.55 | $77.34 | 411,800 | — | — |
| 2001-10-25 | $28.87 | $78.20 | 738,900 | — | — |
| 2001-10-24 | $27.97 | $75.77 | 747,400 | — | — |
| 2001-10-23 | $28.69 | $77.72 | 1,076,400 | — | — |
| 2001-10-22 | $28.67 | $77.66 | 892,700 | — | — |
| 2001-10-19 | $28.65 | $77.61 | 791,300 | — | — |
| 2001-10-18 | $27.90 | $75.58 | 1,121,000 | — | — |
| 2001-10-17 | $28.97 | $78.48 | 501,700 | — | — |
| 2001-10-16 | $29.22 | $79.15 | 548,800 | — | — |
| 2001-10-15 | $28.90 | $78.29 | 428,700 | — | — |
| 2001-10-12 | $28.74 | $77.85 | 565,500 | — | — |
| 2001-10-11 | $29.02 | $78.61 | 733,200 | — | — |
| 2001-10-10 | $29.14 | $78.94 | 786,400 | — | — |
| 2001-10-09 | $28.90 | $78.29 | 688,200 | — | — |
| 2001-10-08 | $29.36 | $79.53 | 658,300 | — | — |
| 2001-10-05 | $29.26 | $79.26 | 818,700 | — | — |
| 2001-10-04 | $28.70 | $77.74 | 554,400 | — | — |
| 2001-10-03 | $28.95 | $78.42 | 641,300 | — | — |
| 2001-10-02 | $28.45 | $77.07 | 970,400 | — | — |
| 2001-10-01 | $28.01 | $75.88 | 659,900 | — | — |
| 2001-09-28 | $28.15 | $76.25 | 4,427,000 | — | — |
| 2001-09-27 | $26.87 | $71.77 | 913,700 | — | — |
| 2001-09-26 | $26.78 | $71.53 | 1,235,800 | — | — |
| 2001-09-25 | $27.14 | $72.49 | 900,600 | — | — |
| 2001-09-24 | $27.45 | $73.32 | 833,000 | — | — |
| 2001-09-21 | $26.85 | $71.72 | 1,511,900 | — | — |
| 2001-09-20 | $27.30 | $72.92 | 1,049,900 | — | — |
| 2001-09-19 | $27.84 | $74.36 | 1,161,500 | — | — |
| 2001-09-18 | $28.50 | $76.13 | 593,200 | — | — |
| 2001-09-17 | $28.24 | $75.43 | 1,060,000 | — | — |
| 2001-09-10 | $28.42 | $75.91 | 621,900 | — | — |
| 2001-09-07 | $28.55 | $76.26 | 1,566,900 | — | — |
| 2001-09-06 | $28.10 | $75.06 | 985,300 | — | — |
| 2001-09-05 | $27.68 | $73.93 | 562,700 | — | — |
| 2001-09-04 | $27.66 | $73.88 | 633,300 | — | — |
| 2001-08-31 | $27.40 | $73.19 | 506,300 | — | — |
| 2001-08-30 | $27.44 | $73.29 | 551,900 | — | — |
| 2001-08-29 | $27.70 | $73.99 | 501,000 | — | — |
| 2001-08-28 | $27.86 | $74.42 | 738,500 | — | — |
| 2001-08-27 | $27.90 | $74.52 | 502,300 | — | — |
| 2001-08-24 | $27.82 | $74.31 | 495,200 | — | — |
| 2001-08-23 | $27.52 | $73.51 | 502,200 | — | — |
| 2001-08-22 | $27.44 | $73.29 | 556,600 | — | — |
| 2001-08-21 | $27.37 | $73.11 | 510,600 | — | — |
| 2001-08-20 | $27.48 | $73.40 | 532,800 | — | — |
| 2001-08-17 | $27.32 | $72.97 | 446,700 | — | — |
| 2001-08-16 | $27.35 | $73.05 | 607,200 | — | — |
| 2001-08-15 | $26.81 | $71.61 | 433,400 | — | — |
| 2001-08-14 | $26.98 | $72.07 | 434,000 | — | — |
| 2001-08-13 | $26.75 | $71.45 | 953,200 | — | — |
| 2001-08-10 | $26.90 | $71.85 | 567,200 | — | — |
| 2001-08-09 | $26.58 | $71.00 | 803,800 | — | — |
| 2001-08-08 | $26.51 | $70.81 | 931,800 | — | — |
| 2001-08-07 | $27.01 | $72.15 | 1,030,100 | — | — |
| 2001-08-06 | $26.93 | $71.93 | 619,000 | — | — |
| 2001-08-03 | $27.69 | $73.96 | 448,400 | — | — |
| 2001-08-02 | $27.36 | $73.08 | 574,500 | — | — |
| 2001-08-01 | $26.98 | $72.07 | 591,400 | — | — |
| 2001-07-31 | $26.94 | $71.96 | 1,628,400 | — | — |
| 2001-07-30 | $26.48 | $70.73 | 1,325,300 | — | — |
| 2001-07-27 | $26.08 | $69.66 | 2,270,600 | — | — |
| 2001-07-26 | $26.75 | $71.45 | 2,337,500 | — | — |
| 2001-07-25 | $26.00 | $69.45 | 2,386,900 | — | — |
| 2001-07-24 | $25.70 | $68.65 | 1,957,800 | — | — |
| 2001-07-23 | $26.69 | $71.29 | 941,800 | — | — |
| 2001-07-20 | $27.79 | $74.23 | 625,200 | — | — |
| 2001-07-19 | $28.40 | $75.86 | 317,600 | — | — |
| 2001-07-18 | $28.40 | $75.86 | 408,700 | — | — |
| 2001-07-17 | $28.52 | $76.18 | 447,200 | — | — |
| 2001-07-16 | $28.80 | $76.93 | 379,600 | — | — |
| 2001-07-13 | $28.87 | $77.11 | 562,800 | — | — |
| 2001-07-12 | $28.89 | $77.17 | 494,300 | — | — |
| 2001-07-11 | $29.01 | $77.49 | 805,000 | — | — |
| 2001-07-10 | $29.47 | $78.72 | 554,900 | — | — |
| 2001-07-09 | $29.25 | $78.13 | 637,000 | — | — |
| 2001-07-06 | $28.90 | $77.19 | 806,700 | — | — |
| 2001-07-05 | $28.86 | $77.09 | 3,355,800 | — | — |
| 2001-07-03 | $28.98 | $76.41 | 735,100 | — | — |
| 2001-07-02 | $28.90 | $76.19 | 553,700 | — | — |
| 2001-06-29 | $28.45 | $75.01 | 808,700 | — | — |
| 2001-06-28 | $28.06 | $73.98 | 733,700 | — | — |
| 2001-06-27 | $27.89 | $73.53 | 636,100 | — | — |
| 2001-06-26 | $27.70 | $73.03 | 747,300 | — | — |
| 2001-06-25 | $27.75 | $73.16 | 517,000 | — | — |
| 2001-06-22 | $27.84 | $73.40 | 800,700 | — | — |
| 2001-06-21 | $27.55 | $72.64 | 1,259,400 | — | — |
| 2001-06-20 | $28.39 | $74.85 | 930,200 | — | — |
| 2001-06-19 | $28.53 | $75.22 | 794,900 | — | — |
| 2001-06-18 | $28.30 | $74.61 | 629,100 | — | — |
| 2001-06-15 | $28.38 | $74.82 | 1,274,100 | — | — |
| 2001-06-14 | $27.73 | $73.11 | 1,138,000 | — | — |
| 2001-06-13 | $28.78 | $75.88 | 567,100 | — | — |
| 2001-06-12 | $29.35 | $77.38 | 818,700 | — | — |
| 2001-06-11 | $29.30 | $77.25 | 1,135,700 | — | — |
| 2001-06-08 | $28.81 | $75.96 | 759,800 | — | — |
| 2001-06-07 | $28.73 | $75.75 | 550,600 | — | — |
| 2001-06-06 | $28.73 | $75.75 | 853,900 | — | — |
| 2001-06-05 | $29.09 | $76.70 | 1,260,500 | — | — |
| 2001-06-04 | $29.85 | $78.70 | 701,300 | — | — |
| 2001-06-01 | $29.89 | $78.80 | 971,800 | — | — |
| 2001-05-31 | $30.30 | $79.89 | 733,100 | — | — |
| 2001-05-30 | $29.85 | $78.70 | 859,400 | — | — |
| 2001-05-29 | $29.81 | $78.59 | 830,600 | — | — |
| 2001-05-25 | $30.24 | $79.73 | 812,000 | — | — |
| 2001-05-24 | $31.04 | $81.84 | 848,400 | — | — |
| 2001-05-23 | $31.18 | $82.21 | 454,700 | — | — |
| 2001-05-22 | $31.14 | $82.10 | 604,500 | — | — |
| 2001-05-21 | $31.13 | $82.07 | 858,700 | — | — |
| 2001-05-18 | $30.54 | $80.52 | 674,900 | — | — |
| 2001-05-17 | $30.32 | $79.94 | 593,600 | — | — |
| 2001-05-16 | $30.35 | $80.02 | 790,000 | — | — |
| 2001-05-15 | $30.14 | $79.46 | 542,600 | — | — |
| 2001-05-14 | $30.27 | $79.81 | 592,500 | — | — |
| 2001-05-11 | $30.17 | $79.54 | 389,600 | — | — |
| 2001-05-10 | $29.96 | $78.99 | 860,200 | — | — |
| 2001-05-09 | $30.00 | $79.09 | 563,200 | — | — |
| 2001-05-08 | $29.67 | $78.22 | 804,400 | — | — |
| 2001-05-07 | $30.00 | $79.09 | 658,500 | — | — |
| 2001-05-04 | $30.00 | $79.09 | 532,400 | — | — |
| 2001-05-03 | $29.99 | $79.07 | 503,500 | — | — |
| 2001-05-02 | $30.50 | $80.41 | 557,100 | — | — |
| 2001-05-01 | $30.98 | $81.68 | 881,600 | — | — |
| 2001-04-30 | $31.20 | $82.26 | 1,035,500 | — | — |
| 2001-04-27 | $31.35 | $82.65 | 561,500 | — | — |
| 2001-04-26 | $31.64 | $83.42 | 811,900 | — | — |
| 2001-04-25 | $31.35 | $82.65 | 878,900 | — | — |
| 2001-04-24 | $30.83 | $81.28 | 537,500 | — | — |
| 2001-04-23 | $30.58 | $80.62 | 644,800 | — | — |
| 2001-04-20 | $30.60 | $80.68 | 624,200 | — | — |
| 2001-04-19 | $30.27 | $79.81 | 682,500 | — | — |
| 2001-04-18 | $31.15 | $82.13 | 914,700 | — | — |
| 2001-04-17 | $31.20 | $82.26 | 1,183,500 | — | — |
| 2001-04-16 | $30.00 | $79.09 | 712,500 | — | — |
| 2001-04-12 | $29.83 | $78.65 | 590,700 | — | — |
| 2001-04-11 | $30.05 | $79.23 | 734,600 | — | — |
| 2001-04-10 | $30.69 | $80.91 | 1,029,000 | — | — |
| 2001-04-09 | $29.85 | $78.70 | 1,321,800 | — | — |
| 2001-04-06 | $29.03 | $76.54 | 1,180,000 | — | — |
| 2001-04-05 | $30.00 | $79.09 | 876,300 | — | — |
| 2001-04-04 | $30.04 | $79.20 | 1,450,500 | — | — |
| 2001-04-03 | $30.05 | $79.23 | 1,513,000 | — | — |
| 2001-04-02 | $30.43 | $80.23 | 974,800 | — | — |
| 2001-03-30 | $30.11 | $79.38 | 1,277,400 | — | — |
| 2001-03-29 | $29.27 | $77.17 | 1,389,800 | — | — |
| 2001-03-28 | $29.06 | $75.63 | 2,684,900 | — | — |
| 2001-03-27 | $29.09 | $75.71 | 1,320,900 | — | — |
| 2001-03-26 | $28.35 | $73.78 | 636,600 | — | — |
| 2001-03-23 | $27.31 | $71.07 | 703,300 | — | — |
| 2001-03-22 | $27.35 | $71.18 | 1,115,700 | — | — |
| 2001-03-21 | $28.30 | $73.65 | 1,334,400 | — | — |
| 2001-03-20 | $27.87 | $72.53 | 637,400 | — | — |
| 2001-03-19 | $28.20 | $73.39 | 818,400 | — | — |
| 2001-03-16 | $28.16 | $73.29 | 1,609,800 | — | — |
| 2001-03-15 | $28.09 | $73.10 | 912,700 | — | — |
| 2001-03-14 | $27.54 | $71.67 | 547,900 | — | — |
| 2001-03-13 | $28.07 | $73.05 | 998,300 | — | — |
| 2001-03-12 | $28.11 | $73.16 | 1,065,800 | — | — |
| 2001-03-09 | $28.00 | $72.87 | 510,300 | — | — |
| 2001-03-08 | $28.16 | $73.29 | 540,100 | — | — |
| 2001-03-07 | $27.83 | $72.43 | 609,400 | — | — |
| 2001-03-06 | $27.84 | $72.45 | 430,100 | — | — |
| 2001-03-05 | $27.95 | $72.74 | 476,800 | — | — |
| 2001-03-02 | $28.20 | $73.39 | 663,100 | — | — |
| 2001-03-01 | $28.15 | $73.26 | 524,300 | — | — |
| 2001-02-28 | $28.20 | $73.39 | 493,700 | — | — |
| 2001-02-27 | $28.21 | $73.42 | 411,400 | — | — |
| 2001-02-26 | $28.09 | $73.10 | 772,100 | — | — |
| 2001-02-23 | $27.45 | $71.44 | 631,700 | — | — |
| 2001-02-22 | $27.95 | $72.74 | 486,200 | — | — |
| 2001-02-21 | $27.91 | $72.63 | 958,100 | — | — |
| 2001-02-20 | $27.65 | $71.96 | 578,000 | — | — |
| 2001-02-16 | $27.35 | $71.18 | 707,800 | — | — |
| 2001-02-15 | $26.95 | $70.14 | 723,300 | — | — |
| 2001-02-14 | $27.45 | $71.44 | 474,600 | — | — |
| 2001-02-13 | $27.55 | $71.70 | 413,200 | — | — |
| 2001-02-12 | $27.40 | $71.31 | 515,900 | — | — |
| 2001-02-09 | $27.25 | $70.92 | 553,600 | — | — |
| 2001-02-08 | $27.00 | $70.27 | 363,000 | — | — |
| 2001-02-07 | $26.55 | $69.10 | 602,900 | — | — |
| 2001-02-06 | $25.81 | $67.17 | 616,800 | — | — |
| 2001-02-05 | $26.01 | $67.69 | 390,200 | — | — |
| 2001-02-02 | $25.55 | $66.49 | 960,900 | — | — |
| 2001-02-01 | $25.38 | $66.05 | 523,900 | — | — |
| 2001-01-31 | $25.47 | $66.28 | 773,600 | — | — |
| 2001-01-30 | $26.00 | $67.66 | 413,900 | — | — |
| 2001-01-29 | $26.28 | $68.39 | 360,100 | — | — |
| 2001-01-26 | $26.44 | $68.80 | 509,100 | — | — |
| 2001-01-25 | $26.38 | $68.64 | 429,000 | — | — |
| 2001-01-24 | $26.06 | $67.83 | 760,700 | — | — |
| 2001-01-23 | $25.88 | $67.34 | 736,300 | — | — |
| 2001-01-22 | $25.81 | $67.18 | 548,000 | — | — |
| 2001-01-19 | $25.69 | $66.85 | 559,600 | — | — |
| 2001-01-18 | $25.44 | $66.20 | 411,400 | — | — |
| 2001-01-17 | $25.13 | $65.39 | 696,700 | — | — |
| 2001-01-16 | $25.00 | $65.06 | 929,800 | — | — |
| 2001-01-12 | $24.94 | $64.90 | 1,000,000 | — | — |
| 2001-01-11 | $24.56 | $63.92 | 1,213,700 | — | — |
| 2001-01-10 | $25.75 | $67.01 | 406,300 | — | — |
| 2001-01-09 | $25.94 | $67.50 | 428,200 | — | — |
| 2001-01-08 | $25.75 | $67.01 | 456,500 | — | — |
| 2001-01-05 | $25.44 | $66.20 | 760,300 | — | — |
| 2001-01-04 | $25.38 | $66.04 | 963,200 | — | — |
| 2001-01-03 | $27.31 | $71.08 | 887,100 | — | — |
| 2001-01-02 | $28.31 | $73.68 | 852,000 | — | — |