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
- 1970-01-02 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 | $22.36 | $228.41 | 755,991 | — | — |
| 2001-12-28 | $22.60 | $230.91 | 841,756 | — | — |
| 2001-12-27 | $22.55 | $230.39 | 620,759 | — | — |
| 2001-12-26 | $22.14 | $226.17 | 463,701 | — | — |
| 2001-12-24 | $21.87 | $223.42 | 216,370 | — | — |
| 2001-12-21 | $21.83 | $222.99 | 1,479,004 | — | — |
| 2001-12-20 | $21.88 | $223.50 | 1,480,308 | — | — |
| 2001-12-19 | $21.34 | $217.99 | 2,348,873 | — | — |
| 2001-12-18 | $20.45 | $208.95 | 1,777,699 | — | — |
| 2001-12-17 | $19.93 | $203.61 | 1,466,192 | — | — |
| 2001-12-14 | $20.65 | $211.02 | 1,471,174 | — | — |
| 2001-12-13 | $21.44 | $219.03 | 1,081,613 | — | — |
| 2001-12-12 | $21.12 | $215.75 | 1,662,040 | — | — |
| 2001-12-11 | $20.65 | $211.02 | 1,355,872 | — | — |
| 2001-12-10 | $20.85 | $213.00 | 1,513,760 | — | — |
| 2001-12-07 | $21.81 | $222.82 | 867,141 | — | — |
| 2001-12-06 | $21.61 | $220.83 | 835,113 | — | — |
| 2001-12-05 | $21.62 | $220.92 | 1,334,520 | — | — |
| 2001-12-04 | $21.15 | $216.10 | 2,307,473 | — | — |
| 2001-12-03 | $21.26 | $217.22 | 1,831,198 | — | — |
| 2001-11-30 | $21.54 | $220.06 | 1,042,112 | — | — |
| 2001-11-29 | $21.75 | $222.21 | 1,327,995 | — | — |
| 2001-11-28 | $21.88 | $223.50 | 1,293,832 | — | — |
| 2001-11-27 | $22.98 | $234.79 | 756,465 | — | — |
| 2001-11-26 | $22.66 | $231.51 | 779,953 | — | — |
| 2001-11-23 | $23.00 | $234.96 | 206,762 | — | — |
| 2001-11-21 | $22.77 | $232.63 | 946,738 | — | — |
| 2001-11-20 | $23.00 | $234.96 | 1,540,332 | — | — |
| 2001-11-19 | $22.95 | $234.53 | 1,177,343 | — | — |
| 2001-11-16 | $22.79 | $232.89 | 1,584,460 | — | — |
| 2001-11-15 | $22.50 | $229.88 | 779,478 | — | — |
| 2001-11-14 | $22.74 | $232.38 | 6,498,814 | — | — |
| 2001-11-13 | $22.93 | $231.04 | 4,216,607 | — | — |
| 2001-11-12 | $23.15 | $233.25 | 810,083 | — | — |
| 2001-11-09 | $23.38 | $235.63 | 1,139,027 | — | — |
| 2001-11-08 | $23.49 | $236.73 | 1,103,796 | — | — |
| 2001-11-07 | $23.49 | $236.73 | 1,209,846 | — | — |
| 2001-11-06 | $23.62 | $238.01 | 1,024,674 | — | — |
| 2001-11-05 | $23.81 | $239.87 | 775,089 | — | — |
| 2001-11-02 | $23.21 | $233.84 | 923,369 | — | — |
| 2001-11-01 | $23.52 | $236.99 | 923,132 | — | — |
| 2001-10-31 | $23.56 | $237.41 | 1,741,637 | — | — |
| 2001-10-30 | $23.44 | $236.14 | 1,111,862 | — | — |
| 2001-10-29 | $23.56 | $237.41 | 889,798 | — | — |
| 2001-10-26 | $24.07 | $242.51 | 1,396,204 | — | — |
| 2001-10-25 | $23.86 | $240.38 | 1,034,875 | — | — |
| 2001-10-24 | $22.91 | $230.87 | 954,211 | — | — |
| 2001-10-23 | $23.65 | $238.26 | 959,075 | — | — |
| 2001-10-22 | $24.30 | $244.80 | 605,931 | — | — |
| 2001-10-19 | $23.88 | $240.64 | 532,028 | — | — |
| 2001-10-18 | $23.56 | $237.41 | 675,919 | — | — |
| 2001-10-17 | $24.22 | $244.04 | 540,332 | — | — |
| 2001-10-16 | $24.35 | $245.31 | 597,865 | — | — |
| 2001-10-15 | $24.03 | $242.08 | 771,530 | — | — |
| 2001-10-12 | $23.83 | $240.13 | 749,110 | — | — |
| 2001-10-11 | $24.02 | $242.00 | 967,734 | — | — |
| 2001-10-10 | $23.23 | $234.10 | 1,748,280 | — | — |
| 2001-10-09 | $23.65 | $238.26 | 506,050 | — | — |
| 2001-10-08 | $23.62 | $238.01 | 555,160 | — | — |
| 2001-10-05 | $23.90 | $240.81 | 772,123 | — | — |
| 2001-10-04 | $23.52 | $236.99 | 944,603 | — | — |
| 2001-10-03 | $23.15 | $233.25 | 1,550,771 | — | — |
| 2001-10-02 | $22.17 | $223.40 | 1,674,021 | — | — |
| 2001-10-01 | $21.92 | $220.85 | 1,009,134 | — | — |
| 2001-09-28 | $22.19 | $223.57 | 1,916,370 | — | — |
| 2001-09-27 | $21.98 | $221.44 | 1,329,656 | — | — |
| 2001-09-26 | $22.63 | $228.07 | 1,049,941 | — | — |
| 2001-09-25 | $23.30 | $234.78 | 930,130 | — | — |
| 2001-09-24 | $23.26 | $234.35 | 954,686 | — | — |
| 2001-09-21 | $23.56 | $237.41 | 1,164,413 | — | — |
| 2001-09-20 | $24.27 | $244.55 | 1,404,508 | — | — |
| 2001-09-19 | $23.89 | $240.72 | 993,357 | — | — |
| 2001-09-18 | $24.29 | $244.72 | 906,406 | — | — |
| 2001-09-17 | $24.78 | $249.73 | 834,994 | — | — |
| 2001-09-10 | $25.26 | $254.48 | 813,523 | — | — |
| 2001-09-07 | $25.36 | $255.50 | 1,213,642 | — | — |
| 2001-09-06 | $25.42 | $256.10 | 1,246,026 | — | — |
| 2001-09-05 | $25.21 | $254.06 | 869,276 | — | — |
| 2001-09-04 | $25.70 | $258.99 | 454,448 | — | — |
| 2001-08-31 | $25.34 | $255.33 | 1,333,452 | — | — |
| 2001-08-30 | $25.46 | $256.52 | 779,122 | — | — |
| 2001-08-29 | $25.60 | $257.97 | 1,202,372 | — | — |
| 2001-08-28 | $26.23 | $264.34 | 1,156,465 | — | — |
| 2001-08-27 | $26.05 | $262.47 | 789,680 | — | — |
| 2001-08-24 | $25.64 | $258.39 | 812,930 | — | — |
| 2001-08-23 | $25.46 | $256.52 | 1,196,916 | — | — |
| 2001-08-22 | $25.17 | $253.63 | 1,148,754 | — | — |
| 2001-08-21 | $25.08 | $252.70 | 1,239,027 | — | — |
| 2001-08-20 | $25.13 | $253.21 | 971,174 | — | — |
| 2001-08-17 | $25.24 | $254.31 | 785,647 | — | — |
| 2001-08-16 | $25.51 | $257.03 | 1,195,255 | — | — |
| 2001-08-15 | $25.63 | $258.22 | 957,533 | — | — |
| 2001-08-14 | $26.01 | $262.04 | 4,734,045 | — | — |
| 2001-08-13 | $26.16 | $260.39 | 639,858 | — | — |
| 2001-08-10 | $26.60 | $264.75 | 593,713 | — | — |
| 2001-08-09 | $26.39 | $262.65 | 909,727 | — | — |
| 2001-08-08 | $26.18 | $260.56 | 2,031,435 | — | — |
| 2001-08-07 | $26.30 | $261.81 | 1,410,795 | — | — |
| 2001-08-06 | $26.09 | $259.72 | 1,178,766 | — | — |
| 2001-08-03 | $26.64 | $265.17 | 1,565,480 | — | — |
| 2001-08-02 | $26.82 | $266.93 | 1,397,272 | — | — |
| 2001-08-01 | $26.72 | $266.01 | 1,208,897 | — | — |
| 2001-07-31 | $26.55 | $264.33 | 1,482,325 | — | — |
| 2001-07-30 | $26.80 | $266.77 | 1,383,155 | — | — |
| 2001-07-27 | $27.31 | $271.88 | 2,071,530 | — | — |
| 2001-07-26 | $27.23 | $271.04 | 3,989,561 | — | — |
| 2001-07-25 | $25.71 | $255.94 | 3,378,410 | — | — |
| 2001-07-24 | $23.60 | $234.96 | 3,131,910 | — | — |
| 2001-07-23 | $23.92 | $238.07 | 1,917,675 | — | — |
| 2001-07-20 | $24.78 | $246.71 | 1,624,318 | — | — |
| 2001-07-19 | $25.12 | $250.07 | 1,006,168 | — | — |
| 2001-07-18 | $25.33 | $252.16 | 974,140 | — | — |
| 2001-07-17 | $25.71 | $255.94 | 1,295,730 | — | — |
| 2001-07-16 | $26.06 | $259.38 | 1,183,867 | — | — |
| 2001-07-13 | $26.31 | $261.90 | 867,734 | — | — |
| 2001-07-12 | $26.25 | $261.31 | 1,194,306 | — | — |
| 2001-07-11 | $27.03 | $269.03 | 1,362,515 | — | — |
| 2001-07-10 | $27.57 | $274.40 | 1,533,215 | — | — |
| 2001-07-09 | $27.39 | $272.64 | 1,645,314 | — | — |
| 2001-07-06 | $27.31 | $271.88 | 1,779,478 | — | — |
| 2001-07-05 | $26.59 | $264.67 | 1,568,209 | — | — |
| 2001-07-03 | $26.60 | $264.75 | 559,549 | — | — |
| 2001-07-02 | $26.97 | $268.44 | 1,506,406 | — | — |
| 2001-06-29 | $27.15 | $270.29 | 3,147,805 | — | — |
| 2001-06-28 | $26.56 | $264.42 | 3,450,178 | — | — |
| 2001-06-27 | $26.47 | $263.49 | 2,885,053 | — | — |
| 2001-06-26 | $25.71 | $255.94 | 2,672,835 | — | — |
| 2001-06-25 | $25.75 | $256.36 | 1,549,585 | — | — |
| 2001-06-22 | $26.50 | $263.74 | 1,979,004 | — | — |
| 2001-06-21 | $26.17 | $260.47 | 2,373,191 | — | — |
| 2001-06-20 | $26.98 | $268.61 | 2,941,993 | — | — |
| 2001-06-19 | $28.11 | $279.86 | 3,773,784 | — | — |
| 2001-06-18 | $28.49 | $283.63 | 2,490,036 | — | — |
| 2001-06-15 | $29.40 | $292.61 | 3,829,419 | — | — |
| 2001-06-14 | $30.28 | $301.42 | 4,071,174 | — | — |
| 2001-06-13 | $31.61 | $314.68 | 10,635,350 | — | — |
| 2001-06-12 | $36.24 | $360.75 | 1,290,036 | — | — |
| 2001-06-11 | $36.29 | $361.25 | 1,274,140 | — | — |
| 2001-06-08 | $35.49 | $353.28 | 1,024,081 | — | — |
| 2001-06-07 | $35.10 | $349.42 | 1,791,578 | — | — |
| 2001-06-06 | $34.95 | $347.91 | 3,550,297 | — | — |
| 2001-06-05 | $36.04 | $358.74 | 2,653,618 | — | — |
| 2001-06-04 | $38.36 | $381.81 | 716,726 | — | — |
| 2001-06-01 | $38.40 | $382.23 | 681,851 | — | — |
| 2001-05-31 | $38.85 | $386.68 | 986,477 | — | — |
| 2001-05-30 | $38.23 | $380.55 | 1,091,578 | — | — |
| 2001-05-29 | $38.19 | $380.13 | 1,243,179 | — | — |
| 2001-05-25 | $38.94 | $387.60 | 988,256 | — | — |
| 2001-05-24 | $40.22 | $400.36 | 1,231,791 | — | — |
| 2001-05-23 | $40.02 | $398.34 | 806,406 | — | — |
| 2001-05-22 | $39.73 | $395.49 | 676,631 | — | — |
| 2001-05-21 | $39.88 | $397.00 | 1,082,325 | — | — |
| 2001-05-18 | $39.12 | $389.45 | 932,740 | — | — |
| 2001-05-17 | $39.01 | $388.36 | 818,861 | — | — |
| 2001-05-16 | $39.37 | $391.88 | 1,467,023 | — | — |
| 2001-05-15 | $38.49 | $383.16 | 1,277,343 | — | — |
| 2001-05-14 | $39.17 | $389.87 | 2,572,716 | — | — |
| 2001-05-11 | $38.90 | $384.04 | 1,136,773 | — | — |
| 2001-05-10 | $38.69 | $382.04 | 711,625 | — | — |
| 2001-05-09 | $38.87 | $383.79 | 1,240,214 | — | — |
| 2001-05-08 | $38.65 | $381.62 | 762,278 | — | — |
| 2001-05-07 | $39.38 | $388.86 | 689,680 | — | — |
| 2001-05-04 | $39.35 | $388.53 | 1,218,743 | — | — |
| 2001-05-03 | $39.57 | $390.69 | 1,431,079 | — | — |
| 2001-05-02 | $40.34 | $398.27 | 1,383,867 | — | — |
| 2001-05-01 | $42.17 | $416.33 | 2,883,393 | — | — |
| 2001-04-30 | $41.77 | $412.42 | 2,030,605 | — | — |
| 2001-04-27 | $40.82 | $403.01 | 2,700,356 | — | — |
| 2001-04-26 | $42.06 | $415.25 | 1,839,620 | — | — |
| 2001-04-25 | $41.31 | $407.84 | 1,704,270 | — | — |
| 2001-04-24 | $41.31 | $407.84 | 1,744,365 | — | — |
| 2001-04-23 | $41.23 | $407.09 | 2,434,164 | — | — |
| 2001-04-20 | $41.48 | $409.59 | 1,631,554 | — | — |
| 2001-04-19 | $41.38 | $408.59 | 2,320,641 | — | — |
| 2001-04-18 | $41.50 | $409.76 | 2,455,160 | — | — |
| 2001-04-17 | $41.24 | $407.18 | 1,844,247 | — | — |
| 2001-04-16 | $39.62 | $391.19 | 1,535,943 | — | — |
| 2001-04-12 | $38.39 | $379.04 | 1,027,639 | — | — |
| 2001-04-11 | $38.36 | $378.71 | 1,189,324 | — | — |
| 2001-04-10 | $38.63 | $381.46 | 1,149,348 | — | — |
| 2001-04-09 | $37.77 | $372.88 | 1,627,758 | — | — |
| 2001-04-06 | $36.71 | $362.48 | 3,500,830 | — | — |
| 2001-04-05 | $38.23 | $377.46 | 2,063,701 | — | — |
| 2001-04-04 | $38.93 | $384.37 | 3,455,279 | — | — |
| 2001-04-03 | $39.52 | $390.20 | 2,823,843 | — | — |
| 2001-04-02 | $38.48 | $379.96 | 1,939,976 | — | — |
| 2001-03-30 | $38.15 | $376.63 | 2,374,496 | — | — |
| 2001-03-29 | $36.90 | $364.31 | 1,417,794 | — | — |
| 2001-03-28 | $36.15 | $356.90 | 1,411,269 | — | — |
| 2001-03-27 | $35.71 | $352.57 | 902,254 | — | — |
| 2001-03-26 | $34.55 | $341.09 | 1,164,887 | — | — |
| 2001-03-23 | $33.13 | $327.11 | 1,586,833 | — | — |
| 2001-03-22 | $33.39 | $329.69 | 1,728,470 | — | — |
| 2001-03-21 | $34.79 | $343.50 | 1,204,982 | — | — |
| 2001-03-20 | $35.49 | $350.41 | 855,991 | — | — |
| 2001-03-19 | $35.65 | $351.99 | 980,664 | — | — |
| 2001-03-16 | $35.41 | $349.58 | 1,258,244 | — | — |
| 2001-03-15 | $35.89 | $354.32 | 1,190,273 | — | — |
| 2001-03-14 | $35.49 | $350.41 | 1,948,636 | — | — |
| 2001-03-13 | $35.70 | $352.49 | 2,297,865 | — | — |
| 2001-03-12 | $35.28 | $348.33 | 1,542,942 | — | — |
| 2001-03-09 | $35.34 | $348.91 | 718,861 | — | — |
| 2001-03-08 | $35.14 | $347.00 | 866,667 | — | — |
| 2001-03-07 | $34.87 | $344.25 | 1,406,168 | — | — |
| 2001-03-06 | $34.92 | $344.75 | 847,687 | — | — |
| 2001-03-05 | $35.00 | $345.58 | 695,611 | — | — |
| 2001-03-02 | $35.21 | $347.66 | 813,998 | — | — |
| 2001-03-01 | $35.07 | $346.25 | 1,272,361 | — | — |
| 2001-02-28 | $35.41 | $349.66 | 832,859 | — | — |
| 2001-02-27 | $35.73 | $352.82 | 902,135 | — | — |
| 2001-02-26 | $35.18 | $347.33 | 970,819 | — | — |
| 2001-02-23 | $34.81 | $343.67 | 1,635,350 | — | — |
| 2001-02-22 | $35.41 | $349.58 | 829,419 | — | — |
| 2001-02-21 | $35.32 | $348.75 | 1,092,645 | — | — |
| 2001-02-20 | $35.33 | $348.83 | 938,078 | — | — |
| 2001-02-16 | $34.61 | $341.67 | 1,588,731 | — | — |
| 2001-02-15 | $34.21 | $337.76 | 1,243,535 | — | — |
| 2001-02-14 | $34.09 | $336.59 | 2,404,152 | — | — |
| 2001-02-13 | $34.32 | $335.72 | 2,980,308 | — | — |
| 2001-02-12 | $34.62 | $338.69 | 1,852,550 | — | — |
| 2001-02-09 | $34.77 | $340.09 | 809,253 | — | — |
| 2001-02-08 | $34.66 | $339.10 | 1,469,514 | — | — |
| 2001-02-07 | $33.67 | $329.37 | 1,729,893 | — | — |
| 2001-02-06 | $32.33 | $316.26 | 908,422 | — | — |
| 2001-02-05 | $32.03 | $313.29 | 827,639 | — | — |
| 2001-02-02 | $31.73 | $310.40 | 1,239,027 | — | — |
| 2001-02-01 | $31.28 | $305.95 | 1,398,932 | — | — |
| 2001-01-31 | $31.78 | $310.90 | 1,364,294 | — | — |
| 2001-01-30 | $31.51 | $308.26 | 1,283,037 | — | — |
| 2001-01-29 | $31.91 | $312.13 | 1,172,242 | — | — |
| 2001-01-26 | $31.67 | $309.76 | 2,466,785 | — | — |
| 2001-01-25 | $31.19 | $305.12 | 1,626,690 | — | — |
| 2001-01-24 | $30.56 | $298.94 | 1,441,756 | — | — |
| 2001-01-23 | $29.61 | $289.66 | 1,344,958 | — | — |
| 2001-01-22 | $29.66 | $290.18 | 1,320,166 | — | — |
| 2001-01-19 | $28.45 | $278.32 | 1,036,655 | — | — |
| 2001-01-18 | $28.71 | $280.90 | 1,960,024 | — | — |
| 2001-01-17 | $27.92 | $273.17 | 1,921,945 | — | — |
| 2001-01-16 | $28.08 | $274.72 | 1,861,803 | — | — |
| 2001-01-12 | $28.66 | $280.38 | 2,321,471 | — | — |
| 2001-01-11 | $27.34 | $267.50 | 3,784,579 | — | — |
| 2001-01-10 | $29.93 | $292.75 | 1,182,918 | — | — |
| 2001-01-09 | $30.40 | $297.39 | 1,352,788 | — | — |
| 2001-01-08 | $31.40 | $307.19 | 1,427,284 | — | — |
| 2001-01-05 | $30.87 | $302.03 | 2,669,158 | — | — |
| 2001-01-04 | $31.61 | $309.25 | 4,550,297 | — | — |
| 2001-01-03 | $32.98 | $322.65 | 1,469,395 | — | — |
| 2001-01-02 | $35.99 | $352.03 | 948,280 | — | — |