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
- 1981-10-27 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 | $29.13 | $51.76 | 2,028,414 | — | — |
| 2001-12-28 | $29.11 | $51.73 | 2,179,928 | — | — |
| 2001-12-27 | $29.07 | $51.65 | 2,527,877 | — | — |
| 2001-12-26 | $29.14 | $51.78 | 2,295,911 | — | — |
| 2001-12-24 | $28.97 | $51.47 | 979,596 | — | — |
| 2001-12-21 | $28.98 | $51.49 | 5,740,974 | — | — |
| 2001-12-20 | $28.41 | $50.48 | 3,047,776 | — | — |
| 2001-12-19 | $28.14 | $49.99 | 3,274,955 | — | — |
| 2001-12-18 | $27.96 | $49.69 | 3,327,055 | — | — |
| 2001-12-17 | $28.11 | $49.95 | 5,063,671 | — | — |
| 2001-12-14 | $27.95 | $49.66 | 4,422,082 | — | — |
| 2001-12-13 | $27.29 | $48.49 | 5,191,988 | — | — |
| 2001-12-12 | $27.58 | $49.01 | 4,304,994 | — | — |
| 2001-12-11 | $27.91 | $49.03 | 12,106,048 | — | — |
| 2001-12-10 | $27.76 | $48.76 | 4,539,354 | — | — |
| 2001-12-07 | $27.69 | $48.64 | 5,140,440 | — | — |
| 2001-12-06 | $26.94 | $47.33 | 4,814,951 | — | — |
| 2001-12-05 | $27.32 | $48.00 | 6,903,750 | — | — |
| 2001-12-04 | $27.91 | $49.03 | 4,167,288 | — | — |
| 2001-12-03 | $27.96 | $49.12 | 3,559,389 | — | — |
| 2001-11-30 | $28.25 | $49.62 | 3,931,640 | — | — |
| 2001-11-29 | $28.16 | $49.48 | 9,431,811 | — | — |
| 2001-11-28 | $27.25 | $47.86 | 4,700,994 | — | — |
| 2001-11-27 | $26.90 | $47.25 | 3,541,348 | — | — |
| 2001-11-26 | $26.91 | $47.27 | 4,028,476 | — | — |
| 2001-11-23 | $26.62 | $46.76 | 1,966,556 | — | — |
| 2001-11-21 | $26.81 | $47.09 | 3,099,139 | — | — |
| 2001-11-20 | $26.90 | $47.26 | 4,542,299 | — | — |
| 2001-11-19 | $26.59 | $46.71 | 2,679,576 | — | — |
| 2001-11-16 | $26.71 | $46.92 | 5,218,315 | — | — |
| 2001-11-15 | $26.32 | $46.24 | 6,813,541 | — | — |
| 2001-11-14 | $26.07 | $45.80 | 3,782,150 | — | — |
| 2001-11-13 | $26.58 | $46.70 | 5,351,603 | — | — |
| 2001-11-12 | $26.26 | $46.14 | 5,790,866 | — | — |
| 2001-11-09 | $25.79 | $45.31 | 5,170,080 | — | — |
| 2001-11-08 | $25.92 | $45.53 | 9,877,517 | — | — |
| 2001-11-07 | $26.01 | $45.69 | 14,226,328 | — | — |
| 2001-11-06 | $24.96 | $43.85 | 18,595,205 | — | — |
| 2001-11-05 | $25.17 | $44.21 | 25,326,269 | — | — |
| 2001-11-02 | $26.62 | $46.76 | 4,895,219 | — | — |
| 2001-11-01 | $26.70 | $46.90 | 3,711,640 | — | — |
| 2001-10-31 | $26.27 | $46.16 | 4,081,865 | — | — |
| 2001-10-30 | $26.28 | $46.17 | 4,756,224 | — | — |
| 2001-10-29 | $26.75 | $47.00 | 3,286,369 | — | — |
| 2001-10-26 | $27.15 | $47.69 | 3,530,670 | — | — |
| 2001-10-25 | $27.06 | $47.54 | 6,021,175 | — | — |
| 2001-10-24 | $27.35 | $48.05 | 5,458,933 | — | — |
| 2001-10-23 | $28.22 | $49.57 | 6,670,495 | — | — |
| 2001-10-22 | $28.28 | $49.68 | 4,219,020 | — | — |
| 2001-10-19 | $27.84 | $48.90 | 7,234,210 | — | — |
| 2001-10-18 | $26.90 | $47.26 | 20,471,736 | — | — |
| 2001-10-17 | $27.94 | $49.08 | 5,207,453 | — | — |
| 2001-10-16 | $28.00 | $49.19 | 5,856,405 | — | — |
| 2001-10-15 | $28.14 | $49.44 | 5,814,062 | — | — |
| 2001-10-12 | $28.57 | $50.19 | 3,947,104 | — | — |
| 2001-10-11 | $28.29 | $49.70 | 7,049,189 | — | — |
| 2001-10-10 | $29.03 | $51.00 | 3,040,227 | — | — |
| 2001-10-09 | $28.98 | $50.92 | 3,107,424 | — | — |
| 2001-10-08 | $29.04 | $51.02 | 2,937,684 | — | — |
| 2001-10-05 | $28.90 | $50.76 | 4,319,354 | — | — |
| 2001-10-04 | $28.52 | $50.10 | 6,340,588 | — | — |
| 2001-10-03 | $28.27 | $49.67 | 10,688,662 | — | — |
| 2001-10-02 | $29.06 | $51.05 | 10,602,687 | — | — |
| 2001-10-01 | $30.15 | $52.96 | 5,034,583 | — | — |
| 2001-09-28 | $29.90 | $52.53 | 8,923,879 | — | — |
| 2001-09-27 | $29.90 | $52.53 | 9,676,112 | — | — |
| 2001-09-26 | $28.71 | $50.43 | 6,028,539 | — | — |
| 2001-09-25 | $27.93 | $49.06 | 6,886,445 | — | — |
| 2001-09-24 | $27.39 | $48.12 | 6,871,717 | — | — |
| 2001-09-21 | $27.57 | $48.44 | 11,724,593 | — | — |
| 2001-09-20 | $28.19 | $49.52 | 4,582,433 | — | — |
| 2001-09-19 | $28.53 | $50.13 | 10,117,584 | — | — |
| 2001-09-18 | $28.79 | $50.57 | 6,504,989 | — | — |
| 2001-09-17 | $29.01 | $50.96 | 6,309,291 | — | — |
| 2001-09-10 | $28.96 | $50.88 | 3,689,732 | — | — |
| 2001-09-07 | $28.52 | $50.10 | 4,790,282 | — | — |
| 2001-09-06 | $28.90 | $50.76 | 6,571,265 | — | — |
| 2001-09-05 | $28.93 | $50.82 | 6,028,907 | — | — |
| 2001-09-04 | $28.35 | $49.80 | 4,752,910 | — | — |
| 2001-08-31 | $28.03 | $49.24 | 3,350,068 | — | — |
| 2001-08-30 | $28.54 | $50.14 | 4,708,542 | — | — |
| 2001-08-29 | $28.25 | $49.62 | 3,663,038 | — | — |
| 2001-08-28 | $28.12 | $49.39 | 7,123,565 | — | — |
| 2001-08-27 | $28.79 | $50.58 | 1,502,256 | — | — |
| 2001-08-24 | $28.75 | $50.50 | 2,619,559 | — | — |
| 2001-08-23 | $28.38 | $49.85 | 6,582,864 | — | — |
| 2001-08-22 | $28.42 | $49.93 | 4,586,299 | — | — |
| 2001-08-21 | $28.31 | $49.73 | 4,334,819 | — | — |
| 2001-08-20 | $28.65 | $50.34 | 3,242,737 | — | — |
| 2001-08-17 | $28.90 | $50.76 | 4,934,616 | — | — |
| 2001-08-16 | $28.27 | $49.67 | 3,048,328 | — | — |
| 2001-08-15 | $28.36 | $49.82 | 3,594,921 | — | — |
| 2001-08-14 | $28.17 | $49.50 | 8,489,403 | — | — |
| 2001-08-13 | $27.60 | $48.48 | 6,378,145 | — | — |
| 2001-08-10 | $26.92 | $47.29 | 3,027,893 | — | — |
| 2001-08-09 | $26.91 | $47.27 | 4,013,012 | — | — |
| 2001-08-08 | $26.38 | $46.34 | 3,113,683 | — | — |
| 2001-08-07 | $26.59 | $46.71 | 3,980,794 | — | — |
| 2001-08-06 | $25.94 | $45.56 | 2,465,099 | — | — |
| 2001-08-03 | $26.18 | $45.98 | 3,962,753 | — | — |
| 2001-08-02 | $26.47 | $46.50 | 4,799,855 | — | — |
| 2001-08-01 | $27.18 | $47.75 | 4,868,893 | — | — |
| 2001-07-31 | $27.05 | $47.52 | 3,890,217 | — | — |
| 2001-07-30 | $26.56 | $46.65 | 2,615,693 | — | — |
| 2001-07-27 | $26.53 | $46.60 | 3,856,711 | — | — |
| 2001-07-26 | $27.00 | $47.42 | 3,262,988 | — | — |
| 2001-07-25 | $27.00 | $47.42 | 4,683,136 | — | — |
| 2001-07-24 | $26.18 | $45.98 | 2,780,278 | — | — |
| 2001-07-23 | $26.53 | $46.61 | 5,191,988 | — | — |
| 2001-07-20 | $26.40 | $46.38 | 4,467,923 | — | — |
| 2001-07-19 | $26.40 | $46.38 | 9,386,523 | — | — |
| 2001-07-18 | $25.80 | $45.33 | 6,631,834 | — | — |
| 2001-07-17 | $25.96 | $45.61 | 3,595,105 | — | — |
| 2001-07-16 | $25.99 | $45.66 | 4,481,915 | — | — |
| 2001-07-13 | $25.88 | $45.47 | 6,204,170 | — | — |
| 2001-07-12 | $26.14 | $45.92 | 5,268,758 | — | — |
| 2001-07-11 | $26.00 | $45.67 | 4,082,049 | — | — |
| 2001-07-10 | $26.37 | $46.32 | 4,182,016 | — | — |
| 2001-07-09 | $26.71 | $46.92 | 4,622,199 | — | — |
| 2001-07-06 | $26.02 | $45.71 | 4,736,893 | — | — |
| 2001-07-05 | $26.34 | $46.28 | 6,215,032 | — | — |
| 2001-07-03 | $26.61 | $46.75 | 4,700,994 | — | — |
| 2001-07-02 | $27.16 | $47.71 | 7,595,046 | — | — |
| 2001-06-29 | $27.43 | $48.19 | 12,052,475 | — | — |
| 2001-06-28 | $28.80 | $50.60 | 7,437,088 | — | — |
| 2001-06-27 | $28.50 | $50.06 | 3,485,013 | — | — |
| 2001-06-26 | $28.33 | $49.76 | 6,199,199 | — | — |
| 2001-06-25 | $28.68 | $50.38 | 5,415,302 | — | — |
| 2001-06-22 | $28.56 | $50.17 | 6,198,647 | — | — |
| 2001-06-21 | $29.33 | $51.53 | 6,334,513 | — | — |
| 2001-06-20 | $28.61 | $50.26 | 4,713,144 | — | — |
| 2001-06-19 | $28.39 | $49.88 | 7,172,536 | — | — |
| 2001-06-18 | $27.53 | $48.36 | 3,211,256 | — | — |
| 2001-06-15 | $27.46 | $48.24 | 4,717,378 | — | — |
| 2001-06-14 | $27.04 | $47.50 | 2,813,600 | — | — |
| 2001-06-13 | $26.90 | $47.26 | 3,163,390 | — | — |
| 2001-06-12 | $26.78 | $47.05 | 1,748,398 | — | — |
| 2001-06-11 | $26.82 | $47.12 | 1,603,143 | — | — |
| 2001-06-08 | $27.15 | $47.70 | 1,779,511 | — | — |
| 2001-06-07 | $27.04 | $47.50 | 5,725,510 | — | — |
| 2001-06-06 | $27.00 | $47.43 | 4,919,152 | — | — |
| 2001-06-05 | $27.29 | $47.94 | 5,876,288 | — | — |
| 2001-06-04 | $27.48 | $48.27 | 2,815,994 | — | — |
| 2001-06-01 | $27.22 | $47.82 | 5,235,988 | — | — |
| 2001-05-31 | $26.82 | $47.12 | 3,596,946 | — | — |
| 2001-05-30 | $26.64 | $46.80 | 3,711,824 | — | — |
| 2001-05-29 | $26.24 | $46.09 | 3,723,238 | — | — |
| 2001-05-25 | $26.30 | $46.19 | 2,692,278 | — | — |
| 2001-05-24 | $26.61 | $46.75 | 3,381,917 | — | — |
| 2001-05-23 | $26.61 | $46.74 | 4,379,003 | — | — |
| 2001-05-22 | $26.72 | $46.95 | 3,102,821 | — | — |
| 2001-05-21 | $26.66 | $46.83 | 4,024,794 | — | — |
| 2001-05-18 | $26.15 | $45.94 | 3,308,645 | — | — |
| 2001-05-17 | $26.40 | $46.38 | 6,975,549 | — | — |
| 2001-05-16 | $25.91 | $45.52 | 10,851,222 | — | — |
| 2001-05-15 | $25.66 | $45.07 | 4,717,378 | — | — |
| 2001-05-14 | $25.20 | $44.28 | 2,976,161 | — | — |
| 2001-05-11 | $25.12 | $44.13 | 2,988,679 | — | — |
| 2001-05-10 | $25.40 | $44.63 | 1,946,305 | — | — |
| 2001-05-09 | $25.49 | $44.78 | 4,228,777 | — | — |
| 2001-05-08 | $25.33 | $44.49 | 3,241,633 | — | — |
| 2001-05-07 | $25.83 | $45.37 | 3,426,469 | — | — |
| 2001-05-04 | $25.72 | $45.19 | 5,746,497 | — | — |
| 2001-05-03 | $25.44 | $44.69 | 8,812,131 | — | — |
| 2001-05-02 | $24.86 | $43.67 | 5,092,206 | — | — |
| 2001-05-01 | $25.35 | $44.54 | 4,426,500 | — | — |
| 2001-04-30 | $24.76 | $43.49 | 3,335,524 | — | — |
| 2001-04-27 | $24.90 | $43.75 | 3,186,771 | — | — |
| 2001-04-26 | $24.77 | $43.51 | 4,071,924 | — | — |
| 2001-04-25 | $24.71 | $43.42 | 4,771,504 | — | — |
| 2001-04-24 | $23.87 | $41.94 | 4,073,028 | — | — |
| 2001-04-23 | $24.23 | $42.57 | 2,515,911 | — | — |
| 2001-04-20 | $24.35 | $42.78 | 5,254,950 | — | — |
| 2001-04-19 | $24.28 | $42.65 | 8,345,989 | — | — |
| 2001-04-18 | $24.63 | $43.27 | 5,155,536 | — | — |
| 2001-04-17 | $24.97 | $43.87 | 6,398,948 | — | — |
| 2001-04-16 | $24.57 | $43.15 | 4,111,321 | — | — |
| 2001-04-12 | $24.32 | $42.72 | 3,623,824 | — | — |
| 2001-04-11 | $24.17 | $42.46 | 5,807,619 | — | — |
| 2001-04-10 | $24.59 | $43.19 | 5,932,070 | — | — |
| 2001-04-09 | $24.56 | $43.15 | 4,253,815 | — | — |
| 2001-04-06 | $24.33 | $42.75 | 8,940,264 | — | — |
| 2001-04-05 | $25.53 | $44.85 | 7,021,206 | — | — |
| 2001-04-04 | $25.05 | $44.01 | 8,143,479 | — | — |
| 2001-04-03 | $24.44 | $42.94 | 5,645,611 | — | — |
| 2001-04-02 | $25.17 | $44.22 | 4,763,772 | — | — |
| 2001-03-30 | $25.57 | $44.92 | 6,662,211 | — | — |
| 2001-03-29 | $25.52 | $44.83 | 7,670,711 | — | — |
| 2001-03-28 | $25.17 | $44.21 | 6,254,613 | — | — |
| 2001-03-27 | $24.54 | $43.11 | 7,008,687 | — | — |
| 2001-03-26 | $24.21 | $42.53 | 4,527,387 | — | — |
| 2001-03-23 | $23.90 | $41.98 | 7,155,599 | — | — |
| 2001-03-22 | $23.14 | $40.65 | 14,565,992 | — | — |
| 2001-03-21 | $24.29 | $42.66 | 10,797,833 | — | — |
| 2001-03-20 | $24.28 | $42.65 | 4,603,605 | — | — |
| 2001-03-19 | $24.45 | $42.95 | 3,968,091 | — | — |
| 2001-03-16 | $24.42 | $42.89 | 11,473,480 | — | — |
| 2001-03-15 | $24.46 | $42.96 | 7,061,708 | — | — |
| 2001-03-14 | $24.58 | $43.18 | 6,757,575 | — | — |
| 2001-03-13 | $24.96 | $43.85 | 6,292,906 | — | — |
| 2001-03-12 | $24.51 | $43.06 | 5,585,594 | — | — |
| 2001-03-09 | $25.23 | $44.32 | 4,223,622 | — | — |
| 2001-03-08 | $25.18 | $44.24 | 6,144,890 | — | — |
| 2001-03-07 | $24.54 | $43.10 | 9,717,166 | — | — |
| 2001-03-06 | $25.65 | $45.05 | 4,549,847 | — | — |
| 2001-03-05 | $25.86 | $45.42 | 5,563,502 | — | — |
| 2001-03-02 | $25.35 | $44.53 | 5,660,707 | — | — |
| 2001-03-01 | $25.15 | $44.19 | 5,845,543 | — | — |
| 2001-02-28 | $25.01 | $43.94 | 5,868,740 | — | — |
| 2001-02-27 | $24.72 | $43.43 | 2,877,115 | — | — |
| 2001-02-26 | $24.54 | $43.12 | 4,619,437 | — | — |
| 2001-02-23 | $24.28 | $42.65 | 6,451,232 | — | — |
| 2001-02-22 | $24.58 | $43.17 | 7,393,088 | — | — |
| 2001-02-21 | $24.90 | $43.75 | 9,158,239 | — | — |
| 2001-02-20 | $24.23 | $42.56 | 6,309,107 | — | — |
| 2001-02-16 | $23.56 | $41.38 | 5,019,671 | — | — |
| 2001-02-15 | $23.35 | $41.02 | 4,239,455 | — | — |
| 2001-02-14 | $23.85 | $41.89 | 4,256,392 | — | — |
| 2001-02-13 | $24.10 | $42.34 | 4,234,300 | — | — |
| 2001-02-12 | $24.31 | $42.70 | 2,838,086 | — | — |
| 2001-02-09 | $23.91 | $42.00 | 2,348,380 | — | — |
| 2001-02-08 | $23.97 | $42.10 | 3,084,043 | — | — |
| 2001-02-07 | $23.89 | $41.96 | 4,294,685 | — | — |
| 2001-02-06 | $23.89 | $41.96 | 1,920,531 | — | — |
| 2001-02-05 | $23.86 | $41.91 | 4,207,790 | — | — |
| 2001-02-02 | $23.80 | $41.82 | 4,032,526 | — | — |
| 2001-02-01 | $23.89 | $41.98 | 2,850,604 | — | — |
| 2001-01-31 | $23.87 | $41.93 | 3,544,293 | — | — |
| 2001-01-30 | $23.76 | $41.75 | 2,158,757 | — | — |
| 2001-01-29 | $23.83 | $41.86 | 4,199,689 | — | — |
| 2001-01-26 | $23.78 | $41.78 | 4,323,036 | — | — |
| 2001-01-25 | $23.51 | $41.30 | 8,689,520 | — | — |
| 2001-01-24 | $22.63 | $39.75 | 8,393,119 | — | — |
| 2001-01-23 | $23.09 | $40.55 | 7,184,687 | — | — |
| 2001-01-22 | $23.59 | $41.45 | 6,084,873 | — | — |
| 2001-01-19 | $22.56 | $39.63 | 4,754,567 | — | — |
| 2001-01-18 | $23.09 | $40.55 | 6,149,676 | — | — |
| 2001-01-17 | $22.56 | $39.63 | 5,580,807 | — | — |
| 2001-01-16 | $23.03 | $40.46 | 4,508,977 | — | — |
| 2001-01-12 | $22.66 | $39.81 | 3,536,193 | — | — |
| 2001-01-11 | $22.98 | $40.38 | 5,899,669 | — | — |
| 2001-01-10 | $23.07 | $40.52 | 4,742,048 | — | — |
| 2001-01-09 | $23.32 | $40.97 | 8,781,202 | — | — |
| 2001-01-08 | $23.09 | $40.55 | 6,467,801 | — | — |
| 2001-01-05 | $22.54 | $39.60 | 11,758,467 | — | — |
| 2001-01-04 | $22.13 | $38.88 | 9,195,427 | — | — |
| 2001-01-03 | $23.46 | $41.21 | 6,970,026 | — | — |
| 2001-01-02 | $24.34 | $42.76 | 6,082,296 | — | — |