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
- 1999-11-18 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 | $20.39 | $20.39 | 2,142,016 | — | — |
| 2001-12-28 | $20.71 | $20.71 | 1,600,430 | — | — |
| 2001-12-27 | $20.63 | $20.63 | 1,909,948 | — | — |
| 2001-12-26 | $20.10 | $20.10 | 2,467,051 | — | — |
| 2001-12-24 | $20.39 | $20.39 | 1,246,177 | — | — |
| 2001-12-21 | $19.99 | $19.99 | 3,732,520 | — | — |
| 2001-12-20 | $19.81 | $19.81 | 3,982,203 | — | — |
| 2001-12-19 | $20.42 | $20.42 | 2,517,938 | — | — |
| 2001-12-18 | $20.62 | $20.62 | 3,012,690 | — | — |
| 2001-12-17 | $20.68 | $20.68 | 4,859,448 | — | — |
| 2001-12-14 | $20.62 | $20.62 | 3,045,263 | — | — |
| 2001-12-13 | $20.40 | $20.40 | 3,430,133 | — | — |
| 2001-12-12 | $21.97 | $21.97 | 5,034,058 | — | — |
| 2001-12-11 | $20.95 | $20.95 | 3,136,693 | — | — |
| 2001-12-10 | $21.42 | $21.42 | 3,657,168 | — | — |
| 2001-12-07 | $21.57 | $21.57 | 5,810,228 | — | — |
| 2001-12-06 | $21.29 | $21.29 | 3,114,185 | — | — |
| 2001-12-05 | $21.41 | $21.41 | 6,792,183 | — | — |
| 2001-12-04 | $20.14 | $20.14 | 3,414,335 | — | — |
| 2001-12-03 | $19.68 | $19.68 | 3,349,748 | — | — |
| 2001-11-30 | $19.51 | $19.51 | 4,702,872 | — | — |
| 2001-11-29 | $19.43 | $19.43 | 4,573,837 | — | — |
| 2001-11-28 | $19.28 | $19.28 | 5,990,290 | — | — |
| 2001-11-27 | $19.31 | $19.31 | 8,316,143 | — | — |
| 2001-11-26 | $18.78 | $18.78 | 6,878,999 | — | — |
| 2001-11-23 | $17.95 | $17.95 | 2,515,561 | — | — |
| 2001-11-21 | $17.40 | $17.40 | 8,538,704 | — | — |
| 2001-11-20 | $17.01 | $17.01 | 13,580,172 | — | — |
| 2001-11-19 | $17.46 | $17.46 | 12,996,926 | — | — |
| 2001-11-16 | $17.26 | $17.26 | 11,550,556 | — | — |
| 2001-11-15 | $17.90 | $17.90 | 2,672,277 | — | — |
| 2001-11-14 | $18.10 | $18.10 | 2,448,038 | — | — |
| 2001-11-13 | $17.85 | $17.85 | 2,973,266 | — | — |
| 2001-11-12 | $17.63 | $17.63 | 2,104,829 | — | — |
| 2001-11-09 | $17.74 | $17.74 | 1,310,206 | — | — |
| 2001-11-08 | $17.70 | $17.70 | 2,690,032 | — | — |
| 2001-11-07 | $17.67 | $17.67 | 1,567,997 | — | — |
| 2001-11-06 | $18.23 | $18.23 | 2,304,044 | — | — |
| 2001-11-05 | $17.51 | $17.51 | 2,738,263 | — | — |
| 2001-11-02 | $16.67 | $16.67 | 1,321,669 | — | — |
| 2001-11-01 | $16.38 | $16.38 | 1,543,112 | — | — |
| 2001-10-31 | $15.93 | $15.93 | 1,724,293 | — | — |
| 2001-10-30 | $15.88 | $15.88 | 1,923,368 | — | — |
| 2001-10-29 | $16.40 | $16.40 | 1,727,089 | — | — |
| 2001-10-26 | $17.41 | $17.41 | 1,924,766 | — | — |
| 2001-10-25 | $17.26 | $17.26 | 2,410,571 | — | — |
| 2001-10-24 | $17.32 | $17.32 | 1,637,617 | — | — |
| 2001-10-23 | $17.06 | $17.06 | 1,902,259 | — | — |
| 2001-10-22 | $16.89 | $16.89 | 1,441,618 | — | — |
| 2001-10-19 | $16.71 | $16.71 | 1,585,891 | — | — |
| 2001-10-18 | $16.24 | $16.24 | 1,391,010 | — | — |
| 2001-10-17 | $16.90 | $16.90 | 2,791,806 | — | — |
| 2001-10-16 | $17.03 | $17.03 | 1,661,803 | — | — |
| 2001-10-15 | $16.62 | $16.62 | 2,539,187 | — | — |
| 2001-10-12 | $16.71 | $16.71 | 3,693,656 | — | — |
| 2001-10-11 | $17.25 | $17.25 | 4,024,702 | — | — |
| 2001-10-10 | $15.69 | $15.69 | 2,042,618 | — | — |
| 2001-10-09 | $14.86 | $14.86 | 1,821,594 | — | — |
| 2001-10-08 | $15.32 | $15.32 | 2,069,739 | — | — |
| 2001-10-05 | $15.09 | $15.09 | 2,721,487 | — | — |
| 2001-10-04 | $15.52 | $15.52 | 3,655,490 | — | — |
| 2001-10-03 | $15.20 | $15.20 | 4,097,398 | — | — |
| 2001-10-02 | $14.36 | $14.36 | 3,390,150 | — | — |
| 2001-10-01 | $13.49 | $13.49 | 1,960,695 | — | — |
| 2001-09-28 | $13.98 | $13.98 | 3,049,178 | — | — |
| 2001-09-27 | $13.76 | $13.76 | 2,527,025 | — | — |
| 2001-09-26 | $13.81 | $13.81 | 3,173,041 | — | — |
| 2001-09-25 | $14.15 | $14.15 | 3,446,210 | — | — |
| 2001-09-24 | $15.02 | $15.02 | 2,779,643 | — | — |
| 2001-09-21 | $14.41 | $14.41 | 4,078,106 | — | — |
| 2001-09-20 | $14.89 | $14.89 | 2,919,863 | — | — |
| 2001-09-19 | $16.27 | $16.27 | 4,091,666 | — | — |
| 2001-09-18 | $15.54 | $15.54 | 2,132,090 | — | — |
| 2001-09-17 | $15.56 | $15.56 | 3,550,920 | — | — |
| 2001-09-10 | $16.49 | $16.49 | 2,746,371 | — | — |
| 2001-09-07 | $16.70 | $16.70 | 2,353,114 | — | — |
| 2001-09-06 | $17.17 | $17.17 | 3,933,972 | — | — |
| 2001-09-05 | $17.60 | $17.60 | 4,119,067 | — | — |
| 2001-09-04 | $18.48 | $18.48 | 1,868,427 | — | — |
| 2001-08-31 | $18.96 | $18.96 | 1,439,521 | — | — |
| 2001-08-30 | $18.63 | $18.63 | 1,991,451 | — | — |
| 2001-08-29 | $19.42 | $19.42 | 1,934,692 | — | — |
| 2001-08-28 | $19.67 | $19.67 | 1,880,450 | — | — |
| 2001-08-27 | $19.43 | $19.43 | 1,373,815 | — | — |
| 2001-08-24 | $19.88 | $19.88 | 1,958,598 | — | — |
| 2001-08-23 | $18.72 | $18.72 | 3,637,736 | — | — |
| 2001-08-22 | $18.87 | $18.87 | 2,534,294 | — | — |
| 2001-08-21 | $18.92 | $18.92 | 7,619,100 | — | — |
| 2001-08-20 | $18.66 | $18.66 | 2,238,058 | — | — |
| 2001-08-17 | $18.92 | $18.92 | 2,154,877 | — | — |
| 2001-08-16 | $19.67 | $19.67 | 2,513,045 | — | — |
| 2001-08-15 | $19.92 | $19.92 | 1,619,024 | — | — |
| 2001-08-14 | $21.13 | $21.13 | 2,181,859 | — | — |
| 2001-08-13 | $20.69 | $20.69 | 1,203,958 | — | — |
| 2001-08-10 | $20.45 | $20.45 | 2,393,516 | — | — |
| 2001-08-09 | $20.49 | $20.49 | 1,616,368 | — | — |
| 2001-08-08 | $20.71 | $20.71 | 3,093,774 | — | — |
| 2001-08-07 | $22.20 | $22.20 | 1,478,105 | — | — |
| 2001-08-06 | $22.05 | $22.05 | 1,707,797 | — | — |
| 2001-08-03 | $22.39 | $22.39 | 1,418,131 | — | — |
| 2001-08-02 | $22.71 | $22.71 | 2,576,933 | — | — |
| 2001-08-01 | $22.71 | $22.71 | 3,514,572 | — | — |
| 2001-07-31 | $20.46 | $20.46 | 2,143,274 | — | — |
| 2001-07-30 | $21.04 | $21.04 | 1,809,012 | — | — |
| 2001-07-27 | $21.53 | $21.53 | 1,849,135 | — | — |
| 2001-07-26 | $20.89 | $20.89 | 2,545,339 | — | — |
| 2001-07-25 | $19.91 | $19.91 | 2,293,000 | — | — |
| 2001-07-24 | $19.64 | $19.64 | 2,478,794 | — | — |
| 2001-07-23 | $19.82 | $19.82 | 2,068,481 | — | — |
| 2001-07-20 | $20.67 | $20.67 | 2,055,619 | — | — |
| 2001-07-19 | $20.72 | $20.72 | 1,882,267 | — | — |
| 2001-07-18 | $20.38 | $20.38 | 1,461,190 | — | — |
| 2001-07-17 | $21.10 | $21.10 | 2,932,165 | — | — |
| 2001-07-16 | $20.67 | $20.67 | 2,229,810 | — | — |
| 2001-07-13 | $21.67 | $21.67 | 2,782,020 | — | — |
| 2001-07-12 | $21.99 | $21.99 | 3,449,006 | — | — |
| 2001-07-11 | $19.22 | $19.22 | 4,336,736 | — | — |
| 2001-07-10 | $20.24 | $20.24 | 3,387,773 | — | — |
| 2001-07-09 | $21.39 | $21.39 | 1,387,934 | — | — |
| 2001-07-06 | $21.57 | $21.57 | 2,225,896 | — | — |
| 2001-07-05 | $23.01 | $23.01 | 2,075,191 | — | — |
| 2001-07-03 | $23.26 | $23.26 | 938,897 | — | — |
| 2001-07-02 | $23.67 | $23.67 | 2,152,361 | — | — |
| 2001-06-29 | $23.25 | $23.25 | 5,617,723 | — | — |
| 2001-06-28 | $22.67 | $22.67 | 4,211,056 | — | — |
| 2001-06-27 | $21.35 | $21.35 | 3,380,364 | — | — |
| 2001-06-26 | $20.89 | $20.89 | 3,507,582 | — | — |
| 2001-06-25 | $21.21 | $21.21 | 2,315,927 | — | — |
| 2001-06-22 | $21.03 | $21.03 | 3,436,703 | — | — |
| 2001-06-21 | $21.16 | $21.16 | 3,120,616 | — | — |
| 2001-06-20 | $20.33 | $20.33 | 4,626,122 | — | — |
| 2001-06-19 | $20.97 | $20.97 | 3,296,344 | — | — |
| 2001-06-18 | $21.46 | $21.46 | 2,492,634 | — | — |
| 2001-06-15 | $21.79 | $21.79 | 4,001,635 | — | — |
| 2001-06-14 | $22.25 | $22.25 | 3,332,133 | — | — |
| 2001-06-13 | $23.35 | $23.35 | 1,588,687 | — | — |
| 2001-06-12 | $23.82 | $23.82 | 2,875,686 | — | — |
| 2001-06-11 | $24.16 | $24.16 | 3,188,419 | — | — |
| 2001-06-08 | $25.04 | $25.04 | 1,315,658 | — | — |
| 2001-06-07 | $25.64 | $25.64 | 2,929,229 | — | — |
| 2001-06-06 | $24.51 | $24.51 | 2,005,990 | — | — |
| 2001-06-05 | $24.39 | $24.39 | 3,288,795 | — | — |
| 2001-06-04 | $23.96 | $23.96 | 2,207,442 | — | — |
| 2001-06-01 | $24.30 | $24.30 | 2,389,601 | — | — |
| 2001-05-31 | $23.99 | $23.99 | 4,622,767 | — | — |
| 2001-05-30 | $23.51 | $23.51 | 3,547,425 | — | — |
| 2001-05-29 | $25.72 | $25.72 | 2,223,379 | — | — |
| 2001-05-25 | $26.96 | $26.96 | 2,057,576 | — | — |
| 2001-05-24 | $25.97 | $25.97 | 2,746,930 | — | — |
| 2001-05-23 | $27.13 | $27.13 | 3,483,816 | — | — |
| 2001-05-22 | $28.08 | $28.08 | 3,514,712 | — | — |
| 2001-05-21 | $27.18 | $27.18 | 6,312,949 | — | — |
| 2001-05-18 | $25.75 | $25.75 | 9,310,820 | — | — |
| 2001-05-17 | $27.70 | $27.70 | 2,991,580 | — | — |
| 2001-05-16 | $27.54 | $27.54 | 3,199,043 | — | — |
| 2001-05-15 | $26.79 | $26.79 | 2,367,233 | — | — |
| 2001-05-14 | $27.72 | $27.72 | 1,747,081 | — | — |
| 2001-05-11 | $28.39 | $28.39 | 2,059,813 | — | — |
| 2001-05-10 | $28.05 | $28.05 | 2,468,169 | — | — |
| 2001-05-09 | $27.90 | $27.90 | 2,517,379 | — | — |
| 2001-05-08 | $27.48 | $27.48 | 1,601,269 | — | — |
| 2001-05-07 | $27.71 | $27.71 | 2,066,663 | — | — |
| 2001-05-04 | $27.45 | $27.45 | 2,497,527 | — | — |
| 2001-05-03 | $27.50 | $27.50 | 1,661,663 | — | — |
| 2001-05-02 | $28.41 | $28.41 | 1,801,183 | — | — |
| 2001-05-01 | $28.04 | $28.04 | 2,142,435 | — | — |
| 2001-04-30 | $27.90 | $27.90 | 1,690,042 | — | — |
| 2001-04-27 | $27.75 | $27.75 | 1,713,529 | — | — |
| 2001-04-26 | $27.19 | $27.19 | 2,971,030 | — | — |
| 2001-04-25 | $27.78 | $27.78 | 2,332,283 | — | — |
| 2001-04-24 | $26.62 | $26.62 | 2,702,334 | — | — |
| 2001-04-23 | $28.61 | $28.61 | 2,869,954 | — | — |
| 2001-04-20 | $28.90 | $28.90 | 3,567,277 | — | — |
| 2001-04-19 | $27.89 | $27.89 | 3,886,300 | — | — |
| 2001-04-18 | $27.17 | $27.17 | 4,993,376 | — | — |
| 2001-04-17 | $23.84 | $23.84 | 1,803,560 | — | — |
| 2001-04-16 | $23.83 | $23.83 | 2,173,890 | — | — |
| 2001-04-12 | $24.29 | $24.29 | 3,337,585 | — | — |
| 2001-04-11 | $22.66 | $22.66 | 3,331,015 | — | — |
| 2001-04-10 | $21.35 | $21.35 | 2,968,933 | — | — |
| 2001-04-09 | $19.74 | $19.74 | 2,894,140 | — | — |
| 2001-04-06 | $19.89 | $19.89 | 7,364,944 | — | — |
| 2001-04-05 | $21.90 | $21.90 | 3,350,447 | — | — |
| 2001-04-04 | $20.09 | $20.09 | 2,869,535 | — | — |
| 2001-04-03 | $21.10 | $21.10 | 5,082,848 | — | — |
| 2001-04-02 | $22.07 | $22.07 | 3,512,475 | — | — |
| 2001-03-30 | $21.98 | $21.98 | 5,381,042 | — | — |
| 2001-03-29 | $21.46 | $21.46 | 8,742,533 | — | — |
| 2001-03-28 | $23.39 | $23.39 | 4,258,867 | — | — |
| 2001-03-27 | $26.42 | $26.42 | 2,694,785 | — | — |
| 2001-03-26 | $26.52 | $26.52 | 2,916,927 | — | — |
| 2001-03-23 | $27.06 | $27.06 | 5,074,740 | — | — |
| 2001-03-22 | $24.89 | $24.89 | 4,605,012 | — | — |
| 2001-03-21 | $22.60 | $22.60 | 8,677,666 | — | — |
| 2001-03-20 | $24.54 | $24.54 | 4,223,218 | — | — |
| 2001-03-19 | $26.46 | $26.46 | 2,405,539 | — | — |
| 2001-03-16 | $24.86 | $24.86 | 4,145,909 | — | — |
| 2001-03-15 | $24.93 | $24.93 | 2,882,257 | — | — |
| 2001-03-14 | $25.25 | $25.25 | 3,685,268 | — | — |
| 2001-03-13 | $26.17 | $26.17 | 2,649,769 | — | — |
| 2001-03-12 | $25.04 | $25.04 | 3,404,130 | — | — |
| 2001-03-09 | $26.50 | $26.50 | 2,820,745 | — | — |
| 2001-03-08 | $28.61 | $28.61 | 2,838,220 | — | — |
| 2001-03-07 | $29.30 | $29.30 | 2,736,725 | — | — |
| 2001-03-06 | $29.04 | $29.04 | 3,737,693 | — | — |
| 2001-03-05 | $27.22 | $27.22 | 2,032,832 | — | — |
| 2001-03-02 | $27.20 | $27.20 | 3,432,090 | — | — |
| 2001-03-01 | $27.40 | $27.40 | 5,090,817 | — | — |
| 2001-02-28 | $25.75 | $25.75 | 3,531,208 | — | — |
| 2001-02-27 | $27.29 | $27.29 | 3,646,403 | — | — |
| 2001-02-26 | $27.40 | $27.40 | 3,722,175 | — | — |
| 2001-02-23 | $27.40 | $27.40 | 5,408,582 | — | — |
| 2001-02-22 | $27.95 | $27.95 | 6,720,046 | — | — |
| 2001-02-21 | $28.76 | $28.76 | 9,363,664 | — | — |
| 2001-02-20 | $31.47 | $31.47 | 6,347,759 | — | — |
| 2001-02-16 | $35.77 | $35.77 | 5,005,120 | — | — |
| 2001-02-15 | $38.52 | $38.52 | 3,954,802 | — | — |
| 2001-02-14 | $34.33 | $34.33 | 4,302,345 | — | — |
| 2001-02-13 | $33.88 | $33.88 | 4,389,720 | — | — |
| 2001-02-12 | $36.57 | $36.57 | 3,014,368 | — | — |
| 2001-02-09 | $37.55 | $37.55 | 2,443,704 | — | — |
| 2001-02-08 | $38.78 | $38.78 | 4,129,133 | — | — |
| 2001-02-07 | $35.87 | $35.87 | 1,774,481 | — | — |
| 2001-02-06 | $36.46 | $36.46 | 3,243,360 | — | — |
| 2001-02-05 | $35.19 | $35.19 | 3,698,968 | — | — |
| 2001-02-02 | $37.34 | $37.34 | 3,020,938 | — | — |
| 2001-02-01 | $38.48 | $38.48 | 3,490,526 | — | — |
| 2001-01-31 | $39.02 | $39.02 | 2,555,544 | — | — |
| 2001-01-30 | $39.16 | $39.16 | 2,389,462 | — | — |
| 2001-01-29 | $38.93 | $38.93 | 3,051,275 | — | — |
| 2001-01-26 | $39.07 | $39.07 | 3,729,864 | — | — |
| 2001-01-25 | $39.52 | $39.52 | 4,284,311 | — | — |
| 2001-01-24 | $41.49 | $41.49 | 5,283,881 | — | — |
| 2001-01-23 | $44.89 | $44.89 | 3,067,911 | — | — |
| 2001-01-22 | $44.89 | $44.89 | 2,822,422 | — | — |
| 2001-01-19 | $46.90 | $46.90 | 6,185,171 | — | — |
| 2001-01-18 | $48.33 | $48.33 | 6,978,536 | — | — |
| 2001-01-17 | $44.30 | $44.30 | 8,383,107 | — | — |
| 2001-01-16 | $41.62 | $41.62 | 2,600,979 | — | — |
| 2001-01-12 | $40.15 | $40.15 | 2,549,253 | — | — |
| 2001-01-11 | $41.17 | $41.17 | 3,517,088 | — | — |
| 2001-01-10 | $39.57 | $39.57 | 2,405,958 | — | — |
| 2001-01-09 | $37.91 | $37.91 | 2,474,180 | — | — |
| 2001-01-08 | $38.09 | $38.09 | 2,273,288 | — | — |
| 2001-01-05 | $39.39 | $39.39 | 3,277,052 | — | — |
| 2001-01-04 | $41.67 | $41.67 | 4,398,388 | — | — |
| 2001-01-03 | $40.15 | $40.15 | 4,502,678 | — | — |
| 2001-01-02 | $36.39 | $36.39 | 2,261,684 | — | — |