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
- 1979-05-15 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 | $23.75 | $33.64 | 3,186,540 | — | — |
| 2001-12-28 | $24.02 | $34.03 | 3,888,780 | — | — |
| 2001-12-27 | $23.63 | $33.48 | 4,131,750 | — | — |
| 2001-12-26 | $23.31 | $33.02 | 2,901,822 | — | — |
| 2001-12-24 | $22.65 | $32.09 | 1,158,465 | — | — |
| 2001-12-21 | $22.40 | $31.73 | 3,666,663 | — | — |
| 2001-12-20 | $22.19 | $31.43 | 4,077,381 | — | — |
| 2001-12-19 | $21.88 | $31.00 | 4,606,140 | — | — |
| 2001-12-18 | $21.37 | $30.27 | 7,081,998 | — | — |
| 2001-12-17 | $20.39 | $28.88 | 3,144,141 | — | — |
| 2001-12-14 | $20.60 | $29.18 | 4,145,064 | — | — |
| 2001-12-13 | $20.10 | $28.47 | 3,665,970 | — | — |
| 2001-12-12 | $20.24 | $28.67 | 4,247,166 | — | — |
| 2001-12-11 | $20.55 | $29.10 | 3,022,635 | — | — |
| 2001-12-10 | $20.90 | $29.60 | 2,511,432 | — | — |
| 2001-12-07 | $21.31 | $30.19 | 4,085,004 | — | — |
| 2001-12-06 | $21.30 | $30.17 | 6,576,108 | — | — |
| 2001-12-05 | $21.19 | $30.02 | 5,149,221 | — | — |
| 2001-12-04 | $20.75 | $29.39 | 4,091,934 | — | — |
| 2001-12-03 | $20.37 | $28.86 | 3,857,238 | — | — |
| 2001-11-30 | $19.91 | $28.20 | 2,643,102 | — | — |
| 2001-11-29 | $19.93 | $28.22 | 3,535,224 | — | — |
| 2001-11-28 | $19.61 | $27.77 | 4,264,260 | — | — |
| 2001-11-27 | $20.02 | $28.25 | 5,769,225 | — | — |
| 2001-11-26 | $19.78 | $27.91 | 3,781,008 | — | — |
| 2001-11-23 | $20.36 | $28.73 | 1,673,826 | — | — |
| 2001-11-21 | $19.97 | $28.18 | 4,154,535 | — | — |
| 2001-11-20 | $20.49 | $28.91 | 7,225,911 | — | — |
| 2001-11-19 | $19.56 | $27.60 | 6,648,180 | — | — |
| 2001-11-16 | $19.53 | $27.55 | 6,063,750 | — | — |
| 2001-11-15 | $18.98 | $26.78 | 13,382,292 | — | — |
| 2001-11-14 | $20.87 | $29.45 | 4,483,479 | — | — |
| 2001-11-13 | $22.14 | $31.24 | 5,540,766 | — | — |
| 2001-11-12 | $22.31 | $31.47 | 2,864,400 | — | — |
| 2001-11-09 | $22.64 | $31.94 | 2,666,202 | — | — |
| 2001-11-08 | $21.96 | $30.99 | 3,906,672 | — | — |
| 2001-11-07 | $21.96 | $30.99 | 4,981,053 | — | — |
| 2001-11-06 | $21.53 | $30.38 | 3,482,094 | — | — |
| 2001-11-05 | $21.23 | $29.96 | 6,489,714 | — | — |
| 2001-11-02 | $22.06 | $31.13 | 1,904,595 | — | — |
| 2001-11-01 | $22.60 | $31.88 | 3,263,568 | — | — |
| 2001-10-31 | $22.34 | $31.52 | 5,040,882 | — | — |
| 2001-10-30 | $22.35 | $31.53 | 5,239,311 | — | — |
| 2001-10-29 | $23.55 | $33.23 | 6,744,045 | — | — |
| 2001-10-26 | $22.92 | $32.34 | 6,605,445 | — | — |
| 2001-10-25 | $22.02 | $31.06 | 3,243,933 | — | — |
| 2001-10-24 | $21.37 | $30.15 | 4,694,151 | — | — |
| 2001-10-23 | $20.91 | $29.50 | 3,329,865 | — | — |
| 2001-10-22 | $21.15 | $29.84 | 2,525,754 | — | — |
| 2001-10-19 | $20.80 | $29.35 | 3,593,898 | — | — |
| 2001-10-18 | $20.28 | $28.62 | 3,295,215 | — | — |
| 2001-10-17 | $21.10 | $29.70 | 4,431,735 | — | — |
| 2001-10-16 | $21.26 | $29.93 | 3,057,978 | — | — |
| 2001-10-15 | $20.52 | $28.89 | 3,718,407 | — | — |
| 2001-10-12 | $21.19 | $29.84 | 3,545,850 | — | — |
| 2001-10-11 | $21.17 | $29.81 | 4,166,778 | — | — |
| 2001-10-10 | $21.00 | $29.56 | 3,456,684 | — | — |
| 2001-10-09 | $20.12 | $28.33 | 2,404,017 | — | — |
| 2001-10-08 | $20.01 | $28.17 | 3,350,193 | — | — |
| 2001-10-05 | $19.65 | $27.67 | 4,835,754 | — | — |
| 2001-10-04 | $19.72 | $27.76 | 5,042,730 | — | — |
| 2001-10-03 | $18.51 | $26.06 | 4,721,640 | — | — |
| 2001-10-02 | $18.33 | $25.81 | 2,797,872 | — | — |
| 2001-10-01 | $18.14 | $25.54 | 2,923,305 | — | — |
| 2001-09-28 | $18.61 | $26.21 | 4,348,113 | — | — |
| 2001-09-27 | $17.42 | $24.53 | 3,321,549 | — | — |
| 2001-09-26 | $16.77 | $23.62 | 3,650,493 | — | — |
| 2001-09-25 | $16.92 | $23.83 | 5,047,119 | — | — |
| 2001-09-24 | $17.03 | $23.99 | 5,373,060 | — | — |
| 2001-09-21 | $18.32 | $25.79 | 3,376,296 | — | — |
| 2001-09-20 | $18.21 | $25.64 | 6,173,706 | — | — |
| 2001-09-19 | $18.13 | $25.52 | 8,319,927 | — | — |
| 2001-09-18 | $19.16 | $26.98 | 2,946,405 | — | — |
| 2001-09-17 | $20.31 | $28.59 | 4,726,722 | — | — |
| 2001-09-10 | $20.83 | $29.32 | 2,869,944 | — | — |
| 2001-09-07 | $20.78 | $29.26 | 3,926,307 | — | — |
| 2001-09-06 | $20.62 | $29.04 | 3,875,718 | — | — |
| 2001-09-05 | $20.39 | $28.71 | 3,202,584 | — | — |
| 2001-09-04 | $20.45 | $28.80 | 3,474,471 | — | — |
| 2001-08-31 | $20.32 | $28.61 | 1,528,527 | — | — |
| 2001-08-30 | $20.43 | $28.77 | 3,936,471 | — | — |
| 2001-08-29 | $20.90 | $29.42 | 4,269,573 | — | — |
| 2001-08-28 | $21.25 | $29.92 | 2,705,472 | — | — |
| 2001-08-27 | $21.23 | $29.89 | 3,097,941 | — | — |
| 2001-08-24 | $21.04 | $29.62 | 3,458,763 | — | — |
| 2001-08-23 | $21.21 | $29.87 | 5,675,901 | — | — |
| 2001-08-22 | $21.80 | $30.69 | 6,751,437 | — | — |
| 2001-08-21 | $22.13 | $31.15 | 2,750,286 | — | — |
| 2001-08-20 | $22.18 | $31.23 | 1,881,264 | — | — |
| 2001-08-17 | $22.73 | $32.00 | 2,219,679 | — | — |
| 2001-08-16 | $23.16 | $32.60 | 5,364,744 | — | — |
| 2001-08-15 | $23.44 | $33.00 | 7,983,822 | — | — |
| 2001-08-14 | $22.23 | $31.30 | 3,559,248 | — | — |
| 2001-08-13 | $21.81 | $30.71 | 2,194,269 | — | — |
| 2001-08-10 | $21.50 | $30.27 | 2,232,153 | — | — |
| 2001-08-09 | $21.22 | $29.88 | 3,047,814 | — | — |
| 2001-08-08 | $20.80 | $29.29 | 5,207,433 | — | — |
| 2001-08-07 | $21.94 | $30.90 | 4,129,587 | — | — |
| 2001-08-06 | $22.31 | $31.42 | 2,367,057 | — | — |
| 2001-08-03 | $22.08 | $31.09 | 2,582,811 | — | — |
| 2001-08-02 | $22.47 | $31.64 | 3,582,117 | — | — |
| 2001-08-01 | $22.06 | $31.06 | 4,938,780 | — | — |
| 2001-07-31 | $22.49 | $31.67 | 3,431,736 | — | — |
| 2001-07-30 | $22.77 | $32.06 | 3,813,117 | — | — |
| 2001-07-27 | $22.85 | $32.18 | 6,548,157 | — | — |
| 2001-07-26 | $22.51 | $31.70 | 7,357,581 | — | — |
| 2001-07-25 | $21.90 | $30.84 | 5,111,337 | — | — |
| 2001-07-24 | $20.31 | $28.60 | 3,072,069 | — | — |
| 2001-07-23 | $20.97 | $29.52 | 3,680,985 | — | — |
| 2001-07-20 | $20.74 | $29.20 | 4,733,652 | — | — |
| 2001-07-19 | $20.13 | $28.34 | 5,595,051 | — | — |
| 2001-07-18 | $19.68 | $27.70 | 7,347,648 | — | — |
| 2001-07-17 | $20.07 | $28.26 | 4,085,004 | — | — |
| 2001-07-16 | $20.02 | $28.19 | 4,753,056 | — | — |
| 2001-07-13 | $20.78 | $29.26 | 4,804,338 | — | — |
| 2001-07-12 | $20.65 | $29.07 | 4,999,764 | — | — |
| 2001-07-11 | $20.82 | $29.31 | 8,223,600 | — | — |
| 2001-07-10 | $21.13 | $29.75 | 5,465,460 | — | — |
| 2001-07-09 | $21.49 | $30.26 | 6,049,659 | — | — |
| 2001-07-06 | $22.35 | $31.48 | 2,998,611 | — | — |
| 2001-07-05 | $22.08 | $31.09 | 4,675,671 | — | — |
| 2001-07-03 | $21.43 | $30.17 | 2,457,840 | — | — |
| 2001-07-02 | $21.34 | $30.05 | 5,588,814 | — | — |
| 2001-06-29 | $21.97 | $30.93 | 7,856,310 | — | — |
| 2001-06-28 | $20.95 | $29.50 | 7,323,624 | — | — |
| 2001-06-27 | $21.86 | $30.78 | 6,427,575 | — | — |
| 2001-06-26 | $22.50 | $31.68 | 4,220,601 | — | — |
| 2001-06-25 | $22.47 | $31.64 | 5,161,002 | — | — |
| 2001-06-22 | $22.53 | $31.73 | 8,644,020 | — | — |
| 2001-06-21 | $21.97 | $30.93 | 5,654,187 | — | — |
| 2001-06-20 | $22.62 | $31.85 | 7,180,635 | — | — |
| 2001-06-19 | $22.82 | $32.13 | 3,372,369 | — | — |
| 2001-06-18 | $23.03 | $32.43 | 3,192,420 | — | — |
| 2001-06-15 | $23.35 | $32.88 | 4,257,561 | — | — |
| 2001-06-14 | $23.64 | $33.28 | 3,582,810 | — | — |
| 2001-06-13 | $23.79 | $33.49 | 4,501,728 | — | — |
| 2001-06-12 | $24.65 | $34.71 | 3,893,043 | — | — |
| 2001-06-11 | $24.08 | $33.91 | 4,872,252 | — | — |
| 2001-06-08 | $24.11 | $33.95 | 6,014,547 | — | — |
| 2001-06-07 | $23.75 | $33.45 | 6,254,556 | — | — |
| 2001-06-06 | $24.81 | $34.93 | 5,384,610 | — | — |
| 2001-06-05 | $25.54 | $35.96 | 3,280,893 | — | — |
| 2001-06-04 | $25.67 | $36.15 | 4,231,227 | — | — |
| 2001-06-01 | $25.26 | $35.57 | 4,622,079 | — | — |
| 2001-05-31 | $25.78 | $36.30 | 4,957,953 | — | — |
| 2001-05-30 | $25.58 | $36.02 | 5,322,933 | — | — |
| 2001-05-29 | $25.22 | $35.51 | 4,775,694 | — | — |
| 2001-05-25 | $25.75 | $36.26 | 3,781,701 | — | — |
| 2001-05-24 | $25.97 | $36.57 | 4,058,439 | — | — |
| 2001-05-23 | $26.32 | $37.06 | 4,228,224 | — | — |
| 2001-05-22 | $27.43 | $38.62 | 4,019,169 | — | — |
| 2001-05-21 | $28.28 | $39.82 | 4,004,385 | — | — |
| 2001-05-18 | $27.88 | $39.25 | 4,171,860 | — | — |
| 2001-05-17 | $26.75 | $37.67 | 4,852,848 | — | — |
| 2001-05-16 | $26.48 | $37.28 | 5,395,698 | — | — |
| 2001-05-15 | $26.71 | $37.61 | 3,683,064 | — | — |
| 2001-05-14 | $26.05 | $36.68 | 2,293,599 | — | — |
| 2001-05-11 | $25.31 | $35.64 | 2,903,670 | — | — |
| 2001-05-10 | $25.79 | $36.32 | 4,164,237 | — | — |
| 2001-05-09 | $25.97 | $36.57 | 3,047,121 | — | — |
| 2001-05-08 | $25.25 | $35.55 | 4,319,007 | — | — |
| 2001-05-07 | $25.41 | $35.78 | 5,638,248 | — | — |
| 2001-05-04 | $24.97 | $35.15 | 7,248,549 | — | — |
| 2001-05-03 | $24.81 | $34.93 | 10,670,583 | — | — |
| 2001-05-02 | $25.11 | $35.35 | 7,714,245 | — | — |
| 2001-05-01 | $26.88 | $37.85 | 6,381,837 | — | — |
| 2001-04-30 | $27.69 | $38.99 | 7,739,424 | — | — |
| 2001-04-27 | $28.32 | $39.88 | 4,597,362 | — | — |
| 2001-04-26 | $28.81 | $40.57 | 7,570,332 | — | — |
| 2001-04-25 | $28.28 | $39.82 | 5,581,884 | — | — |
| 2001-04-24 | $27.49 | $38.71 | 2,846,844 | — | — |
| 2001-04-23 | $27.34 | $38.50 | 3,637,557 | — | — |
| 2001-04-20 | $26.29 | $37.01 | 5,558,091 | — | — |
| 2001-04-19 | $26.45 | $37.24 | 6,736,653 | — | — |
| 2001-04-18 | $26.70 | $37.59 | 5,362,203 | — | — |
| 2001-04-17 | $27.64 | $38.92 | 5,619,999 | — | — |
| 2001-04-16 | $27.01 | $38.04 | 2,745,897 | — | — |
| 2001-04-12 | $26.19 | $36.88 | 5,331,942 | — | — |
| 2001-04-11 | $25.39 | $35.75 | 3,425,037 | — | — |
| 2001-04-10 | $25.69 | $36.18 | 3,765,762 | — | — |
| 2001-04-09 | $24.93 | $35.10 | 2,952,873 | — | — |
| 2001-04-06 | $24.07 | $33.90 | 4,336,563 | — | — |
| 2001-04-05 | $24.02 | $33.82 | 4,601,058 | — | — |
| 2001-04-04 | $23.16 | $32.61 | 6,626,928 | — | — |
| 2001-04-03 | $22.38 | $31.51 | 6,402,165 | — | — |
| 2001-04-02 | $23.57 | $33.19 | 4,783,086 | — | — |
| 2001-03-30 | $24.94 | $35.12 | 5,853,309 | — | — |
| 2001-03-29 | $23.76 | $33.46 | 5,290,593 | — | — |
| 2001-03-28 | $24.60 | $34.64 | 4,183,641 | — | — |
| 2001-03-27 | $25.04 | $35.26 | 4,771,767 | — | — |
| 2001-03-26 | $25.80 | $36.33 | 3,058,671 | — | — |
| 2001-03-23 | $25.40 | $35.76 | 4,568,718 | — | — |
| 2001-03-22 | $24.64 | $34.69 | 8,424,801 | — | — |
| 2001-03-21 | $26.07 | $36.71 | 3,349,038 | — | — |
| 2001-03-20 | $27.15 | $38.23 | 3,744,510 | — | — |
| 2001-03-19 | $26.78 | $37.71 | 2,990,526 | — | — |
| 2001-03-16 | $26.28 | $37.01 | 3,655,344 | — | — |
| 2001-03-15 | $26.69 | $37.58 | 2,319,009 | — | — |
| 2001-03-14 | $27.05 | $38.09 | 5,015,934 | — | — |
| 2001-03-13 | $27.50 | $38.72 | 5,179,713 | — | — |
| 2001-03-12 | $28.18 | $39.68 | 5,491,332 | — | — |
| 2001-03-09 | $29.18 | $41.08 | 3,133,284 | — | — |
| 2001-03-08 | $29.65 | $41.75 | 5,371,905 | — | — |
| 2001-03-07 | $29.02 | $40.86 | 5,365,899 | — | — |
| 2001-03-06 | $28.05 | $39.50 | 3,927,924 | — | — |
| 2001-03-05 | $27.03 | $38.06 | 2,059,596 | — | — |
| 2001-03-02 | $26.33 | $37.08 | 2,514,435 | — | — |
| 2001-03-01 | $25.67 | $36.14 | 3,013,164 | — | — |
| 2001-02-28 | $25.41 | $35.78 | 3,045,504 | — | — |
| 2001-02-27 | $26.21 | $36.91 | 2,169,783 | — | — |
| 2001-02-26 | $26.27 | $36.99 | 2,815,428 | — | — |
| 2001-02-23 | $25.99 | $36.60 | 2,829,057 | — | — |
| 2001-02-22 | $26.46 | $37.25 | 3,731,112 | — | — |
| 2001-02-21 | $26.87 | $37.83 | 5,521,593 | — | — |
| 2001-02-20 | $27.10 | $38.16 | 3,196,578 | — | — |
| 2001-02-16 | $26.57 | $37.41 | 4,605,678 | — | — |
| 2001-02-15 | $26.42 | $37.20 | 3,979,206 | — | — |
| 2001-02-14 | $26.93 | $37.91 | 4,353,888 | — | — |
| 2001-02-13 | $27.37 | $38.53 | 2,561,790 | — | — |
| 2001-02-12 | $27.06 | $38.11 | 2,954,952 | — | — |
| 2001-02-09 | $27.14 | $38.22 | 3,866,478 | — | — |
| 2001-02-08 | $26.84 | $37.79 | 3,383,919 | — | — |
| 2001-02-07 | $27.16 | $38.25 | 3,702,468 | — | — |
| 2001-02-06 | $26.78 | $37.71 | 3,567,795 | — | — |
| 2001-02-05 | $26.14 | $36.81 | 3,681,447 | — | — |
| 2001-02-02 | $26.04 | $36.66 | 4,651,416 | — | — |
| 2001-02-01 | $24.73 | $34.82 | 4,552,086 | — | — |
| 2001-01-31 | $24.94 | $35.11 | 4,866,708 | — | — |
| 2001-01-30 | $25.26 | $35.57 | 5,780,313 | — | — |
| 2001-01-29 | $26.31 | $37.04 | 3,748,206 | — | — |
| 2001-01-26 | $26.81 | $37.75 | 4,427,115 | — | — |
| 2001-01-25 | $27.65 | $38.93 | 6,183,408 | — | — |
| 2001-01-24 | $26.60 | $37.45 | 3,703,623 | — | — |
| 2001-01-23 | $26.62 | $37.49 | 3,413,487 | — | — |
| 2001-01-22 | $26.60 | $37.45 | 3,204,432 | — | — |
| 2001-01-19 | $26.06 | $36.69 | 5,475,855 | — | — |
| 2001-01-18 | $25.81 | $36.34 | 7,330,092 | — | — |
| 2001-01-17 | $26.79 | $37.72 | 5,459,223 | — | — |
| 2001-01-16 | $28.19 | $39.70 | 3,913,602 | — | — |
| 2001-01-12 | $28.17 | $39.66 | 3,126,585 | — | — |
| 2001-01-11 | $28.81 | $40.57 | 3,937,164 | — | — |
| 2001-01-10 | $28.76 | $40.50 | 3,477,474 | — | — |
| 2001-01-09 | $28.81 | $40.57 | 4,082,463 | — | — |
| 2001-01-08 | $29.46 | $41.49 | 3,451,833 | — | — |
| 2001-01-05 | $29.17 | $41.07 | 4,821,432 | — | — |
| 2001-01-04 | $27.27 | $38.40 | 5,697,846 | — | — |
| 2001-01-03 | $28.63 | $40.31 | 5,491,794 | — | — |
| 2001-01-02 | $30.65 | $43.16 | 6,787,935 | — | — |