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 | $20.05 | $20.05 | 14,531,800 | — | — |
| 2001-12-28 | $20.91 | $20.91 | 12,643,600 | — | — |
| 2001-12-27 | $20.51 | $20.51 | 10,155,400 | — | — |
| 2001-12-26 | $20.26 | $20.26 | 10,881,400 | — | — |
| 2001-12-24 | $20.06 | $20.06 | 5,107,800 | — | — |
| 2001-12-21 | $19.99 | $19.99 | 28,862,600 | — | — |
| 2001-12-20 | $19.78 | $19.78 | 30,940,600 | — | — |
| 2001-12-19 | $20.68 | $20.69 | 28,589,600 | — | — |
| 2001-12-18 | $21.38 | $21.38 | 25,171,400 | — | — |
| 2001-12-17 | $21.60 | $21.60 | 26,544,200 | — | — |
| 2001-12-14 | $21.16 | $21.16 | 30,861,800 | — | — |
| 2001-12-13 | $20.54 | $20.54 | 39,584,400 | — | — |
| 2001-12-12 | $22.43 | $22.44 | 40,557,000 | — | — |
| 2001-12-11 | $21.97 | $21.97 | 31,803,600 | — | — |
| 2001-12-10 | $21.79 | $21.79 | 31,105,800 | — | — |
| 2001-12-07 | $22.23 | $22.23 | 33,244,800 | — | — |
| 2001-12-06 | $22.74 | $22.74 | 37,274,800 | — | — |
| 2001-12-05 | $22.96 | $22.96 | 57,280,400 | — | — |
| 2001-12-04 | $21.22 | $21.22 | 36,736,200 | — | — |
| 2001-12-03 | $19.64 | $19.64 | 26,896,800 | — | — |
| 2001-11-30 | $19.87 | $19.87 | 36,323,000 | — | — |
| 2001-11-29 | $20.73 | $20.73 | 34,631,000 | — | — |
| 2001-11-28 | $20.03 | $20.03 | 36,539,200 | — | — |
| 2001-11-27 | $20.99 | $20.99 | 56,955,000 | — | — |
| 2001-11-26 | $20.03 | $20.03 | 31,892,000 | — | — |
| 2001-11-23 | $19.38 | $19.38 | 10,371,200 | — | — |
| 2001-11-21 | $19.00 | $19.00 | 26,077,000 | — | — |
| 2001-11-20 | $18.33 | $18.33 | 30,405,400 | — | — |
| 2001-11-19 | $19.42 | $19.42 | 33,169,400 | — | — |
| 2001-11-16 | $19.63 | $19.63 | 28,375,400 | — | — |
| 2001-11-15 | $19.55 | $19.55 | 70,163,600 | — | — |
| 2001-11-14 | $20.36 | $20.36 | 44,043,600 | — | — |
| 2001-11-13 | $20.40 | $20.40 | 35,021,000 | — | — |
| 2001-11-12 | $19.48 | $19.48 | 37,245,200 | — | — |
| 2001-11-09 | $19.29 | $19.29 | 30,570,800 | — | — |
| 2001-11-08 | $19.20 | $19.20 | 46,486,400 | — | — |
| 2001-11-07 | $19.67 | $19.67 | 32,519,400 | — | — |
| 2001-11-06 | $19.96 | $19.96 | 34,174,400 | — | — |
| 2001-11-05 | $19.23 | $19.23 | 29,246,200 | — | — |
| 2001-11-02 | $18.99 | $18.99 | 42,839,400 | — | — |
| 2001-11-01 | $18.50 | $18.50 | 38,492,800 | — | — |
| 2001-10-31 | $17.06 | $17.06 | 30,701,400 | — | — |
| 2001-10-30 | $16.63 | $16.63 | 31,393,000 | — | — |
| 2001-10-29 | $17.25 | $17.26 | 25,384,800 | — | — |
| 2001-10-26 | $18.43 | $18.44 | 36,027,200 | — | — |
| 2001-10-25 | $18.72 | $18.72 | 42,423,400 | — | — |
| 2001-10-24 | $17.67 | $17.67 | 34,448,200 | — | — |
| 2001-10-23 | $16.93 | $16.94 | 41,657,800 | — | — |
| 2001-10-22 | $17.39 | $17.39 | 41,563,200 | — | — |
| 2001-10-19 | $16.28 | $16.28 | 27,259,600 | — | — |
| 2001-10-18 | $15.80 | $15.80 | 30,224,400 | — | — |
| 2001-10-17 | $16.07 | $16.07 | 38,469,400 | — | — |
| 2001-10-16 | $17.23 | $17.23 | 31,520,400 | — | — |
| 2001-10-15 | $16.82 | $16.82 | 30,952,800 | — | — |
| 2001-10-12 | $17.58 | $17.58 | 36,923,400 | — | — |
| 2001-10-11 | $17.93 | $17.93 | 47,100,400 | — | — |
| 2001-10-10 | $16.21 | $16.21 | 37,885,600 | — | — |
| 2001-10-09 | $15.58 | $15.58 | 36,293,800 | — | — |
| 2001-10-08 | $16.93 | $16.93 | 35,879,600 | — | — |
| 2001-10-05 | $15.78 | $15.78 | 30,712,800 | — | — |
| 2001-10-04 | $15.50 | $15.50 | 44,629,000 | — | — |
| 2001-10-03 | $15.17 | $15.17 | 56,505,200 | — | — |
| 2001-10-02 | $13.75 | $13.75 | 35,105,600 | — | — |
| 2001-10-01 | $14.21 | $14.21 | 38,070,400 | — | — |
| 2001-09-28 | $14.22 | $14.22 | 40,461,400 | — | — |
| 2001-09-27 | $13.94 | $13.94 | 35,188,600 | — | — |
| 2001-09-26 | $14.57 | $14.57 | 33,338,600 | — | — |
| 2001-09-25 | $15.28 | $15.28 | 43,587,800 | — | — |
| 2001-09-24 | $14.67 | $14.67 | 46,331,200 | — | — |
| 2001-09-21 | $14.62 | $14.62 | 57,563,000 | — | — |
| 2001-09-20 | $14.75 | $14.75 | 58,021,800 | — | — |
| 2001-09-19 | $15.56 | $15.56 | 79,646,400 | — | — |
| 2001-09-18 | $16.56 | $16.56 | 48,881,200 | — | — |
| 2001-09-17 | $18.33 | $18.33 | 46,148,000 | — | — |
| 2001-09-10 | $20.01 | $20.02 | 40,846,600 | — | — |
| 2001-09-07 | $20.14 | $20.14 | 44,809,800 | — | — |
| 2001-09-06 | $20.10 | $20.10 | 42,632,200 | — | — |
| 2001-09-05 | $21.04 | $21.04 | 45,563,200 | — | — |
| 2001-09-04 | $20.97 | $20.97 | 28,996,800 | — | — |
| 2001-08-31 | $21.55 | $21.55 | 24,978,600 | — | — |
| 2001-08-30 | $21.55 | $21.55 | 23,749,800 | — | — |
| 2001-08-29 | $21.88 | $21.88 | 25,536,200 | — | — |
| 2001-08-28 | $22.61 | $22.61 | 24,974,200 | — | — |
| 2001-08-27 | $23.63 | $23.63 | 21,141,200 | — | — |
| 2001-08-24 | $23.45 | $23.45 | 26,937,600 | — | — |
| 2001-08-23 | $22.07 | $22.07 | 23,144,000 | — | — |
| 2001-08-22 | $21.95 | $21.95 | 28,638,000 | — | — |
| 2001-08-21 | $21.00 | $21.01 | 23,062,200 | — | — |
| 2001-08-20 | $21.62 | $21.62 | 22,264,400 | — | — |
| 2001-08-17 | $21.29 | $21.29 | 22,958,200 | — | — |
| 2001-08-16 | $22.35 | $22.35 | 28,348,000 | — | — |
| 2001-08-15 | $21.87 | $21.87 | 37,466,200 | — | — |
| 2001-08-14 | $21.83 | $21.83 | 26,838,200 | — | — |
| 2001-08-13 | $22.42 | $22.42 | 23,258,400 | — | — |
| 2001-08-10 | $22.24 | $22.24 | 30,417,600 | — | — |
| 2001-08-09 | $22.42 | $22.43 | 26,021,600 | — | — |
| 2001-08-08 | $22.37 | $22.37 | 26,551,200 | — | — |
| 2001-08-07 | $23.40 | $23.40 | 27,272,600 | — | — |
| 2001-08-06 | $24.37 | $24.37 | 15,450,000 | — | — |
| 2001-08-03 | $24.80 | $24.80 | 21,847,800 | — | — |
| 2001-08-02 | $25.00 | $25.00 | 37,966,400 | — | — |
| 2001-08-01 | $24.15 | $24.15 | 39,866,000 | — | — |
| 2001-07-31 | $22.93 | $22.93 | 28,640,800 | — | — |
| 2001-07-30 | $23.30 | $23.30 | 22,947,000 | — | — |
| 2001-07-27 | $23.13 | $23.13 | 30,180,800 | — | — |
| 2001-07-26 | $22.59 | $22.59 | 30,894,800 | — | — |
| 2001-07-25 | $21.89 | $21.89 | 25,400,800 | — | — |
| 2001-07-24 | $21.48 | $21.48 | 23,590,600 | — | — |
| 2001-07-23 | $21.79 | $21.79 | 18,787,000 | — | — |
| 2001-07-20 | $22.53 | $22.53 | 23,950,800 | — | — |
| 2001-07-19 | $22.65 | $22.65 | 33,527,200 | — | — |
| 2001-07-18 | $21.78 | $21.78 | 31,931,600 | — | — |
| 2001-07-17 | $22.29 | $22.29 | 76,555,000 | — | — |
| 2001-07-16 | $20.98 | $20.98 | 55,417,000 | — | — |
| 2001-07-13 | $23.18 | $23.18 | 28,024,400 | — | — |
| 2001-07-12 | $23.22 | $23.22 | 38,192,000 | — | — |
| 2001-07-11 | $22.03 | $22.03 | 31,657,200 | — | — |
| 2001-07-10 | $21.39 | $21.39 | 34,283,800 | — | — |
| 2001-07-09 | $22.41 | $22.41 | 27,272,200 | — | — |
| 2001-07-06 | $22.65 | $22.65 | 31,054,000 | — | — |
| 2001-07-05 | $24.34 | $24.34 | 23,671,600 | — | — |
| 2001-07-03 | $25.12 | $25.12 | 13,153,600 | — | — |
| 2001-07-02 | $24.98 | $24.98 | 32,155,200 | — | — |
| 2001-06-29 | $24.55 | $24.55 | 41,339,600 | — | — |
| 2001-06-28 | $24.79 | $24.79 | 45,162,000 | — | — |
| 2001-06-27 | $24.24 | $24.24 | 35,271,400 | — | — |
| 2001-06-26 | $25.11 | $25.11 | 37,904,000 | — | — |
| 2001-06-25 | $24.93 | $24.94 | 26,121,600 | — | — |
| 2001-06-22 | $24.53 | $24.53 | 41,176,000 | — | — |
| 2001-06-21 | $23.81 | $23.81 | 41,607,400 | — | — |
| 2001-06-20 | $24.18 | $24.18 | 53,573,800 | — | — |
| 2001-06-19 | $24.16 | $24.16 | 47,656,400 | — | — |
| 2001-06-18 | $24.67 | $24.67 | 34,162,600 | — | — |
| 2001-06-15 | $24.96 | $24.96 | 41,165,600 | — | — |
| 2001-06-14 | $25.50 | $25.50 | 38,281,200 | — | — |
| 2001-06-13 | $26.89 | $26.89 | 33,933,800 | — | — |
| 2001-06-12 | $27.25 | $27.25 | 29,342,800 | — | — |
| 2001-06-11 | $26.81 | $26.81 | 19,866,400 | — | — |
| 2001-06-08 | $27.64 | $27.64 | 27,522,000 | — | — |
| 2001-06-07 | $28.01 | $28.01 | 42,421,000 | — | — |
| 2001-06-06 | $26.33 | $26.33 | 33,691,400 | — | — |
| 2001-06-05 | $26.25 | $26.26 | 29,696,800 | — | — |
| 2001-06-04 | $25.03 | $25.03 | 20,897,800 | — | — |
| 2001-06-01 | $25.66 | $25.66 | 34,095,200 | — | — |
| 2001-05-31 | $24.97 | $24.97 | 36,697,000 | — | — |
| 2001-05-30 | $24.48 | $24.48 | 39,935,600 | — | — |
| 2001-05-29 | $25.92 | $25.93 | 24,053,200 | — | — |
| 2001-05-25 | $26.86 | $26.86 | 27,913,200 | — | — |
| 2001-05-24 | $27.21 | $27.21 | 33,809,800 | — | — |
| 2001-05-23 | $26.47 | $26.47 | 34,958,800 | — | — |
| 2001-05-22 | $28.30 | $28.30 | 32,507,000 | — | — |
| 2001-05-21 | $28.76 | $28.76 | 42,848,000 | — | — |
| 2001-05-18 | $27.50 | $27.50 | 27,698,800 | — | — |
| 2001-05-17 | $26.95 | $26.95 | 39,709,200 | — | — |
| 2001-05-16 | $27.05 | $27.05 | 68,844,800 | — | — |
| 2001-05-15 | $24.95 | $24.95 | 44,114,600 | — | — |
| 2001-05-14 | $24.84 | $24.85 | 33,389,200 | — | — |
| 2001-05-11 | $25.86 | $25.86 | 27,711,800 | — | — |
| 2001-05-10 | $25.50 | $25.51 | 52,842,200 | — | — |
| 2001-05-09 | $25.52 | $25.52 | 36,547,600 | — | — |
| 2001-05-08 | $26.30 | $26.30 | 30,913,600 | — | — |
| 2001-05-07 | $25.37 | $25.37 | 34,456,600 | — | — |
| 2001-05-04 | $25.76 | $25.77 | 40,319,000 | — | — |
| 2001-05-03 | $26.30 | $26.30 | 36,927,200 | — | — |
| 2001-05-02 | $27.34 | $27.35 | 40,337,800 | — | — |
| 2001-05-01 | $27.52 | $27.52 | 51,957,000 | — | — |
| 2001-04-30 | $27.30 | $27.30 | 47,970,800 | — | — |
| 2001-04-27 | $26.95 | $26.95 | 38,566,200 | — | — |
| 2001-04-26 | $25.42 | $25.42 | 58,155,400 | — | — |
| 2001-04-25 | $26.59 | $26.59 | 67,278,600 | — | — |
| 2001-04-24 | $25.85 | $25.85 | 56,040,400 | — | — |
| 2001-04-23 | $26.37 | $26.37 | 44,166,800 | — | — |
| 2001-04-20 | $28.16 | $28.16 | 55,606,200 | — | — |
| 2001-04-19 | $29.37 | $29.37 | 81,628,600 | — | — |
| 2001-04-18 | $26.51 | $26.52 | 91,737,400 | — | — |
| 2001-04-17 | $23.80 | $23.80 | 55,766,600 | — | — |
| 2001-04-16 | $23.96 | $23.96 | 50,813,600 | — | — |
| 2001-04-12 | $24.74 | $24.74 | 55,331,200 | — | — |
| 2001-04-11 | $23.01 | $23.02 | 77,195,200 | — | — |
| 2001-04-10 | $21.38 | $21.38 | 61,105,000 | — | — |
| 2001-04-09 | $19.41 | $19.41 | 53,408,400 | — | — |
| 2001-04-06 | $20.00 | $20.00 | 57,693,400 | — | — |
| 2001-04-05 | $21.13 | $21.13 | 60,970,000 | — | — |
| 2001-04-04 | $18.91 | $18.91 | 77,680,000 | — | — |
| 2001-04-03 | $20.06 | $20.06 | 71,894,800 | — | — |
| 2001-04-02 | $20.00 | $20.00 | 68,607,800 | — | — |
| 2001-03-30 | $21.75 | $21.75 | 55,185,800 | — | — |
| 2001-03-29 | $22.78 | $22.78 | 68,583,600 | — | — |
| 2001-03-28 | $23.84 | $23.84 | 64,506,000 | — | — |
| 2001-03-27 | $25.44 | $25.44 | 61,994,000 | — | — |
| 2001-03-26 | $24.66 | $24.66 | 38,070,400 | — | — |
| 2001-03-23 | $25.13 | $25.13 | 75,522,800 | — | — |
| 2001-03-22 | $24.72 | $24.72 | 72,147,800 | — | — |
| 2001-03-21 | $22.44 | $22.44 | 55,704,600 | — | — |
| 2001-03-20 | $21.41 | $21.41 | 49,228,000 | — | — |
| 2001-03-19 | $23.31 | $23.31 | 33,790,600 | — | — |
| 2001-03-16 | $22.13 | $22.13 | 49,853,000 | — | — |
| 2001-03-15 | $23.06 | $23.06 | 51,877,000 | — | — |
| 2001-03-14 | $24.09 | $24.09 | 65,924,000 | — | — |
| 2001-03-13 | $23.94 | $23.94 | 59,122,800 | — | — |
| 2001-03-12 | $23.16 | $23.16 | 62,891,000 | — | — |
| 2001-03-09 | $23.38 | $23.38 | 39,161,200 | — | — |
| 2001-03-08 | $25.16 | $25.16 | 39,895,400 | — | — |
| 2001-03-07 | $24.91 | $24.91 | 32,729,400 | — | — |
| 2001-03-06 | $24.91 | $24.91 | 49,780,000 | — | — |
| 2001-03-05 | $23.78 | $23.78 | 31,657,400 | — | — |
| 2001-03-02 | $22.63 | $22.63 | 57,782,800 | — | — |
| 2001-03-01 | $22.66 | $22.66 | 59,979,000 | — | — |
| 2001-02-28 | $21.13 | $21.13 | 54,211,000 | — | — |
| 2001-02-27 | $22.50 | $22.50 | 33,839,000 | — | — |
| 2001-02-26 | $23.91 | $23.91 | 41,063,200 | — | — |
| 2001-02-23 | $23.97 | $23.97 | 43,567,200 | — | — |
| 2001-02-22 | $23.41 | $23.41 | 55,033,600 | — | — |
| 2001-02-21 | $23.31 | $23.31 | 44,030,400 | — | — |
| 2001-02-20 | $22.97 | $22.97 | 30,658,000 | — | — |
| 2001-02-16 | $24.12 | $24.12 | 44,393,600 | — | — |
| 2001-02-15 | $24.72 | $24.72 | 55,611,800 | — | — |
| 2001-02-14 | $23.41 | $23.41 | 95,765,800 | — | — |
| 2001-02-13 | $20.63 | $20.63 | 42,626,000 | — | — |
| 2001-02-12 | $22.00 | $22.00 | 28,449,600 | — | — |
| 2001-02-09 | $21.31 | $21.31 | 32,504,200 | — | — |
| 2001-02-08 | $21.19 | $21.19 | 37,558,000 | — | — |
| 2001-02-07 | $22.38 | $22.38 | 34,065,000 | — | — |
| 2001-02-06 | $22.94 | $22.94 | 25,638,000 | — | — |
| 2001-02-05 | $22.91 | $22.91 | 32,440,600 | — | — |
| 2001-02-02 | $23.88 | $23.88 | 24,192,200 | — | — |
| 2001-02-01 | $25.28 | $25.28 | 25,992,600 | — | — |
| 2001-01-31 | $25.16 | $25.16 | 67,726,000 | — | — |
| 2001-01-30 | $26.22 | $26.22 | 51,582,600 | — | — |
| 2001-01-29 | $25.09 | $25.09 | 22,680,600 | — | — |
| 2001-01-26 | $23.94 | $23.94 | 40,658,800 | — | — |
| 2001-01-25 | $24.38 | $24.38 | 34,780,000 | — | — |
| 2001-01-24 | $24.81 | $24.81 | 43,990,000 | — | — |
| 2001-01-23 | $24.13 | $24.13 | 33,189,600 | — | — |
| 2001-01-22 | $24.47 | $24.47 | 32,757,400 | — | — |
| 2001-01-19 | $24.97 | $24.97 | 49,209,000 | — | — |
| 2001-01-18 | $25.03 | $25.03 | 58,978,800 | — | — |
| 2001-01-17 | $24.09 | $24.09 | 75,288,000 | — | — |
| 2001-01-16 | $22.22 | $22.22 | 42,672,000 | — | — |
| 2001-01-12 | $23.19 | $23.19 | 59,513,800 | — | — |
| 2001-01-11 | $23.19 | $23.19 | 75,593,400 | — | — |
| 2001-01-10 | $22.38 | $22.38 | 57,989,400 | — | — |
| 2001-01-09 | $21.75 | $21.75 | 43,600,000 | — | — |
| 2001-01-08 | $22.88 | $22.88 | 47,549,000 | — | — |
| 2001-01-05 | $21.34 | $21.34 | 44,271,200 | — | — |
| 2001-01-04 | $22.19 | $22.19 | 96,405,800 | — | — |
| 2001-01-03 | $24.81 | $24.81 | 67,596,400 | — | — |
| 2001-01-02 | $19.75 | $19.75 | 38,484,000 | — | — |