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 | $25.03 | $37.22 | 4,278,227 | — | — |
| 2001-12-28 | $25.35 | $37.71 | 3,475,155 | — | — |
| 2001-12-27 | $25.36 | $37.72 | 4,176,200 | — | — |
| 2001-12-26 | $25.48 | $37.90 | 4,713,513 | — | — |
| 2001-12-24 | $25.34 | $37.69 | 2,124,300 | — | — |
| 2001-12-21 | $25.40 | $37.78 | 14,494,068 | — | — |
| 2001-12-20 | $24.96 | $37.12 | 8,449,081 | — | — |
| 2001-12-19 | $24.61 | $36.60 | 5,503,442 | — | — |
| 2001-12-18 | $24.17 | $35.95 | 9,137,652 | — | — |
| 2001-12-17 | $24.24 | $36.05 | 7,126,072 | — | — |
| 2001-12-14 | $24.42 | $36.32 | 6,481,386 | — | — |
| 2001-12-13 | $23.88 | $35.51 | 9,039,858 | — | — |
| 2001-12-12 | $23.81 | $35.41 | 10,161,263 | — | — |
| 2001-12-11 | $24.30 | $36.14 | 8,333,911 | — | — |
| 2001-12-10 | $24.91 | $37.05 | 7,822,217 | — | — |
| 2001-12-07 | $24.75 | $36.81 | 5,614,380 | — | — |
| 2001-12-06 | $24.65 | $36.66 | 9,216,957 | — | — |
| 2001-12-05 | $24.76 | $36.82 | 8,866,991 | — | — |
| 2001-12-04 | $24.73 | $36.78 | 6,571,161 | — | — |
| 2001-12-03 | $24.90 | $37.02 | 11,138,094 | — | — |
| 2001-11-30 | $24.69 | $36.72 | 8,047,211 | — | — |
| 2001-11-29 | $24.49 | $36.42 | 5,923,802 | — | — |
| 2001-11-28 | $24.28 | $36.11 | 5,369,782 | — | — |
| 2001-11-27 | $24.14 | $35.90 | 5,932,713 | — | — |
| 2001-11-26 | $24.26 | $36.08 | 6,473,812 | — | — |
| 2001-11-23 | $24.22 | $36.02 | 1,832,476 | — | — |
| 2001-11-21 | $24.13 | $35.88 | 7,386,709 | — | — |
| 2001-11-20 | $23.76 | $35.34 | 5,953,653 | — | — |
| 2001-11-19 | $23.40 | $34.80 | 8,723,307 | — | — |
| 2001-11-16 | $23.36 | $34.74 | 7,549,996 | — | — |
| 2001-11-15 | $23.75 | $35.32 | 7,360,645 | — | — |
| 2001-11-14 | $23.42 | $34.84 | 8,309,630 | — | — |
| 2001-11-13 | $23.85 | $35.46 | 8,086,640 | — | — |
| 2001-11-12 | $24.07 | $35.79 | 4,324,563 | — | — |
| 2001-11-09 | $23.88 | $35.52 | 5,750,044 | — | — |
| 2001-11-08 | $24.03 | $35.74 | 8,091,319 | — | — |
| 2001-11-07 | $24.11 | $35.86 | 6,413,665 | — | — |
| 2001-11-06 | $24.35 | $36.22 | 7,207,827 | — | — |
| 2001-11-05 | $24.15 | $35.92 | 9,097,777 | — | — |
| 2001-11-02 | $24.44 | $36.35 | 6,073,501 | — | — |
| 2001-11-01 | $24.20 | $36.00 | 7,828,009 | — | — |
| 2001-10-31 | $23.78 | $35.37 | 7,748,036 | — | — |
| 2001-10-30 | $24.14 | $35.90 | 7,619,722 | — | — |
| 2001-10-29 | $24.25 | $36.07 | 6,902,192 | — | — |
| 2001-10-26 | $24.38 | $36.25 | 6,343,494 | — | — |
| 2001-10-25 | $24.49 | $36.42 | 7,132,309 | — | — |
| 2001-10-24 | $24.35 | $36.21 | 7,925,358 | — | — |
| 2001-10-23 | $24.18 | $35.96 | 8,594,770 | — | — |
| 2001-10-22 | $24.50 | $36.44 | 9,411,877 | — | — |
| 2001-10-19 | $23.81 | $35.42 | 5,133,427 | — | — |
| 2001-10-18 | $23.59 | $35.09 | 4,933,829 | — | — |
| 2001-10-17 | $23.89 | $35.53 | 6,114,490 | — | — |
| 2001-10-16 | $24.01 | $35.70 | 9,726,869 | — | — |
| 2001-10-15 | $23.79 | $35.38 | 11,435,709 | — | — |
| 2001-10-12 | $23.30 | $34.65 | 7,603,237 | — | — |
| 2001-10-11 | $22.90 | $34.06 | 13,285,561 | — | — |
| 2001-10-10 | $23.63 | $35.01 | 8,817,760 | — | — |
| 2001-10-09 | $22.91 | $33.93 | 6,221,641 | — | — |
| 2001-10-08 | $23.24 | $34.42 | 4,615,718 | — | — |
| 2001-10-05 | $23.33 | $34.56 | 8,477,150 | — | — |
| 2001-10-04 | $23.19 | $34.35 | 7,417,005 | — | — |
| 2001-10-03 | $23.10 | $34.21 | 10,894,610 | — | — |
| 2001-10-02 | $23.97 | $35.51 | 11,318,312 | — | — |
| 2001-10-01 | $23.70 | $35.10 | 9,462,445 | — | — |
| 2001-09-28 | $23.28 | $34.48 | 11,185,988 | — | — |
| 2001-09-27 | $22.89 | $33.90 | 9,533,730 | — | — |
| 2001-09-26 | $22.40 | $33.18 | 7,466,236 | — | — |
| 2001-09-25 | $21.75 | $32.22 | 9,214,952 | — | — |
| 2001-09-24 | $21.21 | $31.42 | 8,397,845 | — | — |
| 2001-09-21 | $21.12 | $31.29 | 13,951,632 | — | — |
| 2001-09-20 | $21.77 | $32.24 | 11,071,264 | — | — |
| 2001-09-19 | $22.27 | $32.98 | 10,791,469 | — | — |
| 2001-09-18 | $22.63 | $33.52 | 10,206,485 | — | — |
| 2001-09-17 | $22.68 | $33.60 | 15,170,610 | — | — |
| 2001-09-10 | $22.23 | $32.93 | 6,017,810 | — | — |
| 2001-09-07 | $21.95 | $32.52 | 8,594,325 | — | — |
| 2001-09-06 | $22.43 | $33.22 | 6,842,936 | — | — |
| 2001-09-05 | $23.18 | $34.33 | 8,058,572 | — | — |
| 2001-09-04 | $22.71 | $33.65 | 6,363,320 | — | — |
| 2001-08-31 | $22.31 | $33.05 | 5,518,367 | — | — |
| 2001-08-30 | $22.59 | $33.46 | 5,327,457 | — | — |
| 2001-08-29 | $22.89 | $33.91 | 3,418,795 | — | — |
| 2001-08-28 | $23.07 | $34.18 | 4,443,743 | — | — |
| 2001-08-27 | $23.37 | $34.62 | 3,340,158 | — | — |
| 2001-08-24 | $23.57 | $34.91 | 7,560,689 | — | — |
| 2001-08-23 | $23.47 | $34.77 | 9,482,940 | — | — |
| 2001-08-22 | $23.77 | $35.21 | 3,721,980 | — | — |
| 2001-08-21 | $23.68 | $35.07 | 6,254,387 | — | — |
| 2001-08-20 | $23.79 | $35.23 | 6,001,102 | — | — |
| 2001-08-17 | $23.47 | $34.77 | 3,692,575 | — | — |
| 2001-08-16 | $23.78 | $35.22 | 4,707,052 | — | — |
| 2001-08-15 | $23.86 | $35.34 | 6,938,280 | — | — |
| 2001-08-14 | $23.47 | $34.77 | 4,842,049 | — | — |
| 2001-08-13 | $23.59 | $34.94 | 6,582,299 | — | — |
| 2001-08-10 | $23.47 | $34.76 | 6,059,912 | — | — |
| 2001-08-09 | $23.15 | $34.29 | 4,841,158 | — | — |
| 2001-08-08 | $23.28 | $34.49 | 3,650,695 | — | — |
| 2001-08-07 | $23.61 | $34.97 | 6,036,522 | — | — |
| 2001-08-06 | $23.21 | $34.38 | 5,601,237 | — | — |
| 2001-08-03 | $23.46 | $34.75 | 3,514,584 | — | — |
| 2001-08-02 | $23.34 | $34.58 | 7,306,067 | — | — |
| 2001-08-01 | $23.84 | $35.31 | 8,540,415 | — | — |
| 2001-07-31 | $24.06 | $35.63 | 7,943,179 | — | — |
| 2001-07-30 | $23.47 | $34.77 | 5,466,240 | — | — |
| 2001-07-27 | $23.14 | $34.27 | 3,392,286 | — | — |
| 2001-07-26 | $23.28 | $34.48 | 4,599,456 | — | — |
| 2001-07-25 | $23.12 | $34.24 | 4,443,074 | — | — |
| 2001-07-24 | $23.02 | $34.10 | 7,907,314 | — | — |
| 2001-07-23 | $23.08 | $34.18 | 4,636,881 | — | — |
| 2001-07-20 | $23.47 | $34.76 | 6,718,410 | — | — |
| 2001-07-19 | $23.16 | $34.31 | 7,549,774 | — | — |
| 2001-07-18 | $23.14 | $34.28 | 8,562,692 | — | — |
| 2001-07-17 | $22.51 | $33.35 | 8,055,899 | — | — |
| 2001-07-16 | $22.33 | $33.08 | 4,806,852 | — | — |
| 2001-07-13 | $22.27 | $32.98 | 9,204,927 | — | — |
| 2001-07-12 | $22.00 | $32.58 | 16,375,553 | — | — |
| 2001-07-11 | $22.53 | $33.37 | 18,515,000 | — | — |
| 2001-07-10 | $21.73 | $32.04 | 8,291,140 | — | — |
| 2001-07-09 | $21.50 | $31.71 | 8,255,052 | — | — |
| 2001-07-06 | $21.24 | $31.32 | 11,615,705 | — | — |
| 2001-07-05 | $21.97 | $32.40 | 5,176,644 | — | — |
| 2001-07-03 | $22.12 | $32.62 | 3,538,198 | — | — |
| 2001-07-02 | $22.16 | $32.69 | 8,117,159 | — | — |
| 2001-06-29 | $21.55 | $31.78 | 14,815,520 | — | — |
| 2001-06-28 | $22.72 | $33.51 | 7,136,988 | — | — |
| 2001-06-27 | $22.45 | $33.10 | 6,347,058 | — | — |
| 2001-06-26 | $23.10 | $34.08 | 7,112,483 | — | — |
| 2001-06-25 | $23.28 | $34.33 | 5,325,006 | — | — |
| 2001-06-22 | $23.35 | $34.44 | 8,523,931 | — | — |
| 2001-06-21 | $23.79 | $35.09 | 14,180,636 | — | — |
| 2001-06-20 | $23.46 | $34.59 | 11,741,790 | — | — |
| 2001-06-19 | $23.02 | $33.95 | 8,607,245 | — | — |
| 2001-06-18 | $22.94 | $33.83 | 9,641,549 | — | — |
| 2001-06-15 | $22.70 | $33.47 | 10,060,796 | — | — |
| 2001-06-14 | $22.67 | $33.43 | 6,912,662 | — | — |
| 2001-06-13 | $22.80 | $33.62 | 4,809,971 | — | — |
| 2001-06-12 | $22.77 | $33.58 | 6,239,908 | — | — |
| 2001-06-11 | $22.62 | $33.36 | 7,699,027 | — | — |
| 2001-06-08 | $23.13 | $34.11 | 4,028,952 | — | — |
| 2001-06-07 | $23.19 | $34.19 | 6,699,697 | — | — |
| 2001-06-06 | $23.21 | $34.23 | 5,926,475 | — | — |
| 2001-06-05 | $23.72 | $34.99 | 9,777,882 | — | — |
| 2001-06-04 | $23.27 | $34.32 | 8,323,887 | — | — |
| 2001-06-01 | $23.17 | $34.17 | 6,986,843 | — | — |
| 2001-05-31 | $23.33 | $34.41 | 5,985,731 | — | — |
| 2001-05-30 | $23.11 | $34.08 | 6,633,090 | — | — |
| 2001-05-29 | $23.05 | $34.00 | 7,067,262 | — | — |
| 2001-05-25 | $23.07 | $34.03 | 4,780,343 | — | — |
| 2001-05-24 | $23.32 | $34.39 | 11,574,047 | — | — |
| 2001-05-23 | $23.75 | $35.02 | 9,759,170 | — | — |
| 2001-05-22 | $23.77 | $35.06 | 6,673,188 | — | — |
| 2001-05-21 | $23.91 | $35.26 | 7,053,896 | — | — |
| 2001-05-18 | $23.80 | $35.10 | 10,603,232 | — | — |
| 2001-05-17 | $24.11 | $35.55 | 13,706,367 | — | — |
| 2001-05-16 | $24.15 | $35.62 | 16,249,021 | — | — |
| 2001-05-15 | $23.12 | $34.10 | 15,751,361 | — | — |
| 2001-05-14 | $22.38 | $33.00 | 6,328,791 | — | — |
| 2001-05-11 | $22.11 | $32.61 | 7,238,346 | — | — |
| 2001-05-10 | $21.59 | $31.84 | 7,736,675 | — | — |
| 2001-05-09 | $21.71 | $32.02 | 10,669,616 | — | — |
| 2001-05-08 | $21.41 | $31.58 | 9,595,882 | — | — |
| 2001-05-07 | $21.10 | $31.12 | 7,524,824 | — | — |
| 2001-05-04 | $20.91 | $30.84 | 5,617,276 | — | — |
| 2001-05-03 | $20.56 | $30.33 | 5,047,217 | — | — |
| 2001-05-02 | $20.37 | $30.04 | 7,324,780 | — | — |
| 2001-05-01 | $20.56 | $30.32 | 6,748,929 | — | — |
| 2001-04-30 | $20.82 | $30.71 | 6,331,910 | — | — |
| 2001-04-27 | $20.64 | $30.44 | 4,656,039 | — | — |
| 2001-04-26 | $20.14 | $29.70 | 8,220,969 | — | — |
| 2001-04-25 | $20.43 | $30.13 | 4,154,146 | — | — |
| 2001-04-24 | $19.94 | $29.41 | 5,584,752 | — | — |
| 2001-04-23 | $19.99 | $29.49 | 8,077,284 | — | — |
| 2001-04-20 | $20.24 | $29.85 | 10,627,068 | — | — |
| 2001-04-19 | $20.52 | $30.27 | 7,100,677 | — | — |
| 2001-04-18 | $21.05 | $31.04 | 8,478,264 | — | — |
| 2001-04-17 | $21.14 | $31.18 | 8,130,971 | — | — |
| 2001-04-16 | $20.89 | $30.81 | 6,373,345 | — | — |
| 2001-04-12 | $20.50 | $30.24 | 9,605,907 | — | — |
| 2001-04-11 | $21.09 | $31.11 | 6,747,146 | — | — |
| 2001-04-10 | $21.64 | $31.92 | 6,387,156 | — | — |
| 2001-04-09 | $21.74 | $31.92 | 7,483,389 | — | — |
| 2001-04-06 | $21.22 | $31.17 | 6,498,317 | — | — |
| 2001-04-05 | $21.14 | $31.05 | 9,010,898 | — | — |
| 2001-04-04 | $20.39 | $29.95 | 8,713,282 | — | — |
| 2001-04-03 | $20.16 | $29.61 | 8,578,731 | — | — |
| 2001-04-02 | $20.83 | $30.59 | 5,766,084 | — | — |
| 2001-03-30 | $21.18 | $31.11 | 6,058,353 | — | — |
| 2001-03-29 | $20.87 | $30.65 | 6,967,240 | — | — |
| 2001-03-28 | $20.44 | $30.01 | 6,004,221 | — | — |
| 2001-03-27 | $20.10 | $29.52 | 8,135,649 | — | — |
| 2001-03-26 | $19.86 | $29.17 | 6,727,543 | — | — |
| 2001-03-23 | $19.52 | $28.66 | 7,061,024 | — | — |
| 2001-03-22 | $19.52 | $28.66 | 12,100,221 | — | — |
| 2001-03-21 | $19.75 | $29.00 | 9,007,111 | — | — |
| 2001-03-20 | $19.44 | $28.54 | 7,943,402 | — | — |
| 2001-03-19 | $20.09 | $29.50 | 8,216,959 | — | — |
| 2001-03-16 | $20.20 | $29.66 | 14,249,025 | — | — |
| 2001-03-15 | $20.78 | $30.51 | 8,433,265 | — | — |
| 2001-03-14 | $20.78 | $30.51 | 7,801,722 | — | — |
| 2001-03-13 | $21.49 | $31.56 | 6,319,881 | — | — |
| 2001-03-12 | $21.18 | $31.11 | 4,668,737 | — | — |
| 2001-03-09 | $21.44 | $31.48 | 6,994,863 | — | — |
| 2001-03-08 | $21.77 | $31.97 | 6,186,889 | — | — |
| 2001-03-07 | $21.16 | $31.07 | 7,118,275 | — | — |
| 2001-03-06 | $21.56 | $31.65 | 5,575,396 | — | — |
| 2001-03-05 | $21.98 | $32.28 | 3,525,500 | — | — |
| 2001-03-02 | $22.30 | $32.75 | 6,294,485 | — | — |
| 2001-03-01 | $22.37 | $32.85 | 5,607,920 | — | — |
| 2001-02-28 | $21.99 | $32.29 | 7,877,240 | — | — |
| 2001-02-27 | $21.83 | $32.05 | 7,796,376 | — | — |
| 2001-02-26 | $22.09 | $32.43 | 4,980,610 | — | — |
| 2001-02-23 | $21.95 | $32.23 | 5,854,076 | — | — |
| 2001-02-22 | $22.42 | $32.93 | 8,756,276 | — | — |
| 2001-02-21 | $22.45 | $32.96 | 7,921,125 | — | — |
| 2001-02-20 | $21.85 | $32.08 | 5,967,242 | — | — |
| 2001-02-16 | $21.77 | $31.97 | 7,297,602 | — | — |
| 2001-02-15 | $21.52 | $31.61 | 6,862,762 | — | — |
| 2001-02-14 | $21.28 | $31.25 | 4,029,175 | — | — |
| 2001-02-13 | $21.39 | $31.42 | 10,283,116 | — | — |
| 2001-02-12 | $22.22 | $32.63 | 9,060,129 | — | — |
| 2001-02-09 | $21.73 | $31.90 | 7,686,775 | — | — |
| 2001-02-08 | $21.68 | $31.83 | 8,079,957 | — | — |
| 2001-02-07 | $21.35 | $31.35 | 6,346,835 | — | — |
| 2001-02-06 | $21.17 | $31.09 | 8,109,808 | — | — |
| 2001-02-05 | $20.80 | $30.54 | 5,031,623 | — | — |
| 2001-02-02 | $20.43 | $30.00 | 4,615,941 | — | — |
| 2001-02-01 | $20.65 | $30.32 | 4,897,740 | — | — |
| 2001-01-31 | $20.14 | $29.57 | 6,800,610 | — | — |
| 2001-01-30 | $20.22 | $29.70 | 6,004,889 | — | — |
| 2001-01-29 | $20.40 | $29.96 | 4,866,330 | — | — |
| 2001-01-26 | $20.73 | $30.45 | 7,637,098 | — | — |
| 2001-01-25 | $20.48 | $30.08 | 10,707,709 | — | — |
| 2001-01-24 | $19.41 | $28.51 | 12,685,651 | — | — |
| 2001-01-23 | $19.75 | $29.00 | 8,053,448 | — | — |
| 2001-01-22 | $19.84 | $29.13 | 5,924,470 | — | — |
| 2001-01-19 | $19.78 | $29.05 | 7,406,312 | — | — |
| 2001-01-18 | $20.23 | $29.70 | 8,587,196 | — | — |
| 2001-01-17 | $19.86 | $29.17 | 9,598,555 | — | — |
| 2001-01-16 | $20.20 | $29.66 | 11,165,717 | — | — |
| 2001-01-12 | $19.56 | $28.72 | 8,935,826 | — | — |
| 2001-01-11 | $18.88 | $27.73 | 11,252,373 | — | — |
| 2001-01-10 | $19.11 | $28.06 | 7,410,099 | — | — |
| 2001-01-09 | $19.53 | $28.55 | 8,979,488 | — | — |
| 2001-01-08 | $19.11 | $27.93 | 10,008,891 | — | — |
| 2001-01-05 | $19.30 | $28.22 | 16,300,258 | — | — |
| 2001-01-04 | $19.19 | $28.06 | 31,524,108 | — | — |
| 2001-01-03 | $21.13 | $30.89 | 11,035,398 | — | — |
| 2001-01-02 | $21.60 | $31.58 | 5,243,919 | — | — |