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
- 1981-12-31 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 | $22.97 | $55.07 | 2,334,726 | — | — |
| 2001-12-28 | $23.06 | $55.28 | 2,485,582 | — | — |
| 2001-12-27 | $22.83 | $54.74 | 5,089,749 | — | — |
| 2001-12-26 | $23.03 | $55.20 | 3,453,159 | — | — |
| 2001-12-24 | $22.72 | $54.46 | 2,053,478 | — | — |
| 2001-12-21 | $22.35 | $53.59 | 5,230,898 | — | — |
| 2001-12-20 | $22.26 | $53.37 | 4,422,572 | — | — |
| 2001-12-19 | $22.05 | $52.86 | 4,121,647 | — | — |
| 2001-12-18 | $21.61 | $51.80 | 4,050,548 | — | — |
| 2001-12-17 | $21.31 | $51.10 | 2,691,270 | — | — |
| 2001-12-14 | $21.58 | $51.73 | 3,607,950 | — | — |
| 2001-12-13 | $21.06 | $50.48 | 2,131,923 | — | — |
| 2001-12-12 | $21.45 | $51.42 | 3,367,367 | — | — |
| 2001-12-11 | $21.13 | $50.65 | 2,933,689 | — | — |
| 2001-12-10 | $21.63 | $51.86 | 2,266,250 | — | — |
| 2001-12-07 | $21.75 | $52.15 | 3,739,391 | — | — |
| 2001-12-06 | $21.46 | $51.44 | 5,002,121 | — | — |
| 2001-12-05 | $22.36 | $53.60 | 9,450,142 | — | — |
| 2001-12-04 | $21.59 | $51.77 | 4,368,526 | — | — |
| 2001-12-03 | $21.41 | $51.33 | 4,329,960 | — | — |
| 2001-11-30 | $21.20 | $50.83 | 4,449,333 | — | — |
| 2001-11-29 | $21.39 | $51.27 | 5,403,005 | — | — |
| 2001-11-28 | $20.83 | $49.93 | 5,616,564 | — | — |
| 2001-11-27 | $20.85 | $49.99 | 5,101,555 | — | — |
| 2001-11-26 | $20.62 | $49.44 | 4,361,180 | — | — |
| 2001-11-23 | $20.96 | $50.26 | 1,769,606 | — | — |
| 2001-11-21 | $20.69 | $49.60 | 4,426,508 | — | — |
| 2001-11-20 | $20.85 | $49.99 | 6,802,948 | — | — |
| 2001-11-19 | $20.33 | $48.75 | 13,294,477 | — | — |
| 2001-11-16 | $19.75 | $47.35 | 6,046,832 | — | — |
| 2001-11-15 | $19.59 | $46.97 | 6,084,349 | — | — |
| 2001-11-14 | $20.36 | $48.82 | 6,469,491 | — | — |
| 2001-11-13 | $21.55 | $51.68 | 2,604,167 | — | — |
| 2001-11-12 | $21.38 | $51.26 | 2,227,159 | — | — |
| 2001-11-09 | $21.55 | $51.68 | 3,080,348 | — | — |
| 2001-11-08 | $21.11 | $50.62 | 2,842,913 | — | — |
| 2001-11-07 | $21.20 | $50.83 | 4,421,523 | — | — |
| 2001-11-06 | $20.90 | $50.11 | 4,918,954 | — | — |
| 2001-11-05 | $20.62 | $49.44 | 4,402,633 | — | — |
| 2001-11-02 | $20.51 | $49.16 | 2,518,376 | — | — |
| 2001-11-01 | $21.20 | $50.82 | 4,287,982 | — | — |
| 2001-10-31 | $20.74 | $49.72 | 5,954,482 | — | — |
| 2001-10-30 | $21.06 | $50.49 | 3,734,669 | — | — |
| 2001-10-29 | $21.95 | $52.64 | 3,446,075 | — | — |
| 2001-10-26 | $22.07 | $52.59 | 2,672,643 | — | — |
| 2001-10-25 | $21.66 | $51.61 | 3,285,249 | — | — |
| 2001-10-24 | $21.24 | $50.60 | 3,514,288 | — | — |
| 2001-10-23 | $21.25 | $50.62 | 5,023,897 | — | — |
| 2001-10-22 | $21.08 | $50.22 | 3,399,900 | — | — |
| 2001-10-19 | $20.93 | $49.86 | 5,101,030 | — | — |
| 2001-10-18 | $20.88 | $49.74 | 4,116,663 | — | — |
| 2001-10-17 | $21.70 | $51.69 | 7,721,202 | — | — |
| 2001-10-16 | $21.73 | $51.76 | 4,868,843 | — | — |
| 2001-10-15 | $21.38 | $50.95 | 4,631,672 | — | — |
| 2001-10-12 | $21.92 | $52.22 | 4,726,121 | — | — |
| 2001-10-11 | $21.71 | $51.72 | 3,942,457 | — | — |
| 2001-10-10 | $21.89 | $52.15 | 3,489,626 | — | — |
| 2001-10-09 | $21.18 | $50.46 | 2,756,073 | — | — |
| 2001-10-08 | $20.96 | $49.94 | 2,597,871 | — | — |
| 2001-10-05 | $20.72 | $49.36 | 4,307,922 | — | — |
| 2001-10-04 | $20.69 | $49.28 | 5,532,610 | — | — |
| 2001-10-03 | $20.43 | $48.67 | 4,287,195 | — | — |
| 2001-10-02 | $20.56 | $48.99 | 3,147,774 | — | — |
| 2001-10-01 | $20.23 | $48.20 | 3,593,520 | — | — |
| 2001-09-28 | $20.56 | $48.98 | 4,791,710 | — | — |
| 2001-09-27 | $19.95 | $47.54 | 4,456,941 | — | — |
| 2001-09-26 | $19.21 | $45.77 | 4,511,249 | — | — |
| 2001-09-25 | $19.39 | $46.20 | 6,230,220 | — | — |
| 2001-09-24 | $19.63 | $46.77 | 8,026,587 | — | — |
| 2001-09-21 | $20.65 | $49.19 | 6,865,127 | — | — |
| 2001-09-20 | $20.30 | $48.36 | 5,573,800 | — | — |
| 2001-09-19 | $20.14 | $47.99 | 6,832,595 | — | — |
| 2001-09-18 | $21.21 | $50.54 | 6,296,334 | — | — |
| 2001-09-17 | $22.33 | $53.21 | 6,764,906 | — | — |
| 2001-09-10 | $22.32 | $53.18 | 2,737,445 | — | — |
| 2001-09-07 | $22.55 | $53.73 | 4,772,033 | — | — |
| 2001-09-06 | $22.64 | $53.94 | 3,850,369 | — | — |
| 2001-09-05 | $22.56 | $53.75 | 3,489,102 | — | — |
| 2001-09-04 | $22.32 | $53.18 | 3,461,554 | — | — |
| 2001-08-31 | $21.92 | $52.22 | 4,131,355 | — | — |
| 2001-08-30 | $22.19 | $52.88 | 4,223,442 | — | — |
| 2001-08-29 | $22.30 | $53.13 | 3,331,162 | — | — |
| 2001-08-28 | $22.21 | $52.92 | 2,411,597 | — | — |
| 2001-08-27 | $22.40 | $53.36 | 3,356,348 | — | — |
| 2001-08-24 | $22.63 | $53.92 | 2,833,731 | — | — |
| 2001-08-23 | $22.34 | $53.22 | 8,206,302 | — | — |
| 2001-08-22 | $21.97 | $52.35 | 4,693,326 | — | — |
| 2001-08-21 | $22.03 | $52.50 | 2,257,068 | — | — |
| 2001-08-20 | $21.99 | $52.40 | 2,013,599 | — | — |
| 2001-08-17 | $22.11 | $52.69 | 2,078,664 | — | — |
| 2001-08-16 | $22.47 | $53.53 | 4,161,526 | — | — |
| 2001-08-15 | $22.57 | $53.78 | 5,757,975 | — | — |
| 2001-08-14 | $22.07 | $52.58 | 3,420,889 | — | — |
| 2001-08-13 | $21.94 | $52.27 | 2,851,834 | — | — |
| 2001-08-10 | $22.08 | $52.62 | 4,007,259 | — | — |
| 2001-08-09 | $21.67 | $51.64 | 4,246,005 | — | — |
| 2001-08-08 | $21.73 | $51.76 | 5,819,630 | — | — |
| 2001-08-07 | $21.78 | $51.90 | 5,053,544 | — | — |
| 2001-08-06 | $21.45 | $51.10 | 2,379,589 | — | — |
| 2001-08-03 | $21.60 | $51.45 | 3,694,791 | — | — |
| 2001-08-02 | $21.94 | $52.27 | 4,103,545 | — | — |
| 2001-08-01 | $21.71 | $51.73 | 4,967,490 | — | — |
| 2001-07-31 | $21.76 | $51.84 | 3,708,696 | — | — |
| 2001-07-30 | $21.89 | $52.16 | 4,175,431 | — | — |
| 2001-07-27 | $21.71 | $51.74 | 2,789,392 | — | — |
| 2001-07-26 | $21.45 | $51.10 | 4,324,713 | — | — |
| 2001-07-25 | $21.20 | $50.17 | 5,602,922 | — | — |
| 2001-07-24 | $20.20 | $47.81 | 6,338,836 | — | — |
| 2001-07-23 | $21.02 | $49.76 | 3,997,552 | — | — |
| 2001-07-20 | $20.93 | $49.54 | 3,931,962 | — | — |
| 2001-07-19 | $20.58 | $48.72 | 3,969,742 | — | — |
| 2001-07-18 | $20.25 | $47.93 | 7,687,882 | — | — |
| 2001-07-17 | $20.46 | $48.42 | 5,824,614 | — | — |
| 2001-07-16 | $20.96 | $49.62 | 4,835,262 | — | — |
| 2001-07-13 | $21.28 | $50.36 | 5,615,515 | — | — |
| 2001-07-12 | $21.15 | $50.07 | 4,400,534 | — | — |
| 2001-07-11 | $21.34 | $50.53 | 3,958,198 | — | — |
| 2001-07-10 | $21.71 | $51.39 | 5,101,555 | — | — |
| 2001-07-09 | $21.66 | $51.27 | 4,629,310 | — | — |
| 2001-07-06 | $21.89 | $51.82 | 4,466,911 | — | — |
| 2001-07-05 | $21.92 | $51.88 | 5,153,240 | — | — |
| 2001-07-03 | $21.67 | $51.29 | 1,991,036 | — | — |
| 2001-07-02 | $21.54 | $50.99 | 4,780,429 | — | — |
| 2001-06-29 | $21.73 | $51.43 | 5,680,317 | — | — |
| 2001-06-28 | $21.19 | $50.16 | 7,420,539 | — | — |
| 2001-06-27 | $21.33 | $50.48 | 6,147,577 | — | — |
| 2001-06-26 | $22.06 | $52.22 | 4,084,655 | — | — |
| 2001-06-25 | $21.92 | $51.90 | 6,600,408 | — | — |
| 2001-06-22 | $22.34 | $52.87 | 4,853,627 | — | — |
| 2001-06-21 | $22.16 | $52.47 | 6,015,874 | — | — |
| 2001-06-20 | $22.77 | $53.90 | 3,891,559 | — | — |
| 2001-06-19 | $23.04 | $54.55 | 3,145,150 | — | — |
| 2001-06-18 | $22.87 | $54.14 | 4,705,657 | — | — |
| 2001-06-15 | $23.12 | $54.74 | 4,722,448 | — | — |
| 2001-06-14 | $23.16 | $54.83 | 2,892,237 | — | — |
| 2001-06-13 | $23.67 | $56.04 | 3,626,577 | — | — |
| 2001-06-12 | $23.91 | $56.60 | 3,873,456 | — | — |
| 2001-06-11 | $23.77 | $56.26 | 4,129,256 | — | — |
| 2001-06-08 | $23.82 | $56.39 | 2,620,958 | — | — |
| 2001-06-07 | $23.74 | $56.19 | 4,664,204 | — | — |
| 2001-06-06 | $24.13 | $57.11 | 5,403,267 | — | — |
| 2001-06-05 | $24.59 | $58.21 | 4,184,089 | — | — |
| 2001-06-04 | $24.72 | $58.51 | 5,125,955 | — | — |
| 2001-06-01 | $24.58 | $58.18 | 3,546,558 | — | — |
| 2001-05-31 | $24.68 | $58.41 | 7,017,557 | — | — |
| 2001-05-30 | $24.72 | $58.51 | 3,611,885 | — | — |
| 2001-05-29 | $24.77 | $58.63 | 4,763,638 | — | — |
| 2001-05-25 | $24.77 | $58.64 | 5,395,921 | — | — |
| 2001-05-24 | $25.12 | $59.46 | 6,380,551 | — | — |
| 2001-05-23 | $25.28 | $59.85 | 6,398,916 | — | — |
| 2001-05-22 | $25.48 | $60.32 | 6,922,321 | — | — |
| 2001-05-21 | $25.64 | $60.69 | 6,153,612 | — | — |
| 2001-05-18 | $25.74 | $60.92 | 9,554,036 | — | — |
| 2001-05-17 | $25.11 | $59.43 | 11,562,388 | — | — |
| 2001-05-16 | $24.45 | $57.88 | 11,710,096 | — | — |
| 2001-05-15 | $23.75 | $56.23 | 6,085,661 | — | — |
| 2001-05-14 | $23.30 | $55.15 | 4,478,717 | — | — |
| 2001-05-11 | $22.68 | $53.69 | 3,150,660 | — | — |
| 2001-05-10 | $22.68 | $53.67 | 5,563,568 | — | — |
| 2001-05-09 | $22.69 | $53.71 | 6,014,037 | — | — |
| 2001-05-08 | $22.19 | $52.53 | 3,213,626 | — | — |
| 2001-05-07 | $22.07 | $52.25 | 3,188,177 | — | — |
| 2001-05-04 | $21.90 | $51.84 | 4,454,842 | — | — |
| 2001-05-03 | $21.46 | $50.79 | 5,372,309 | — | — |
| 2001-05-02 | $21.58 | $51.09 | 8,008,484 | — | — |
| 2001-05-01 | $22.58 | $53.46 | 4,859,923 | — | — |
| 2001-04-30 | $22.72 | $53.77 | 6,873,785 | — | — |
| 2001-04-27 | $22.87 | $54.13 | 5,588,230 | — | — |
| 2001-04-26 | $22.86 | $54.12 | 6,251,209 | — | — |
| 2001-04-25 | $22.81 | $53.69 | 4,821,619 | — | — |
| 2001-04-24 | $22.56 | $53.11 | 4,463,762 | — | — |
| 2001-04-23 | $22.37 | $52.64 | 6,189,030 | — | — |
| 2001-04-20 | $21.83 | $51.38 | 4,575,527 | — | — |
| 2001-04-19 | $21.86 | $51.45 | 9,925,798 | — | — |
| 2001-04-18 | $22.03 | $51.85 | 7,211,177 | — | — |
| 2001-04-17 | $22.14 | $52.10 | 7,590,810 | — | — |
| 2001-04-16 | $22.14 | $52.11 | 7,899,081 | — | — |
| 2001-04-12 | $21.57 | $50.78 | 11,834,716 | — | — |
| 2001-04-11 | $21.52 | $50.66 | 9,834,235 | — | — |
| 2001-04-10 | $21.95 | $51.67 | 5,933,231 | — | — |
| 2001-04-09 | $21.44 | $50.47 | 3,638,384 | — | — |
| 2001-04-06 | $20.99 | $49.40 | 4,512,561 | — | — |
| 2001-04-05 | $21.15 | $49.78 | 6,166,205 | — | — |
| 2001-04-04 | $20.57 | $48.42 | 5,641,488 | — | — |
| 2001-04-03 | $20.20 | $47.54 | 4,655,809 | — | — |
| 2001-04-02 | $20.38 | $47.97 | 4,936,532 | — | — |
| 2001-03-30 | $20.98 | $49.39 | 4,520,957 | — | — |
| 2001-03-29 | $20.35 | $47.90 | 6,272,197 | — | — |
| 2001-03-28 | $20.43 | $48.08 | 4,812,436 | — | — |
| 2001-03-27 | $20.64 | $48.57 | 4,863,072 | — | — |
| 2001-03-26 | $20.55 | $48.37 | 5,290,978 | — | — |
| 2001-03-23 | $20.74 | $48.80 | 6,403,639 | — | — |
| 2001-03-22 | $20.33 | $47.85 | 5,963,927 | — | — |
| 2001-03-21 | $20.97 | $49.35 | 4,785,676 | — | — |
| 2001-03-20 | $21.25 | $50.02 | 5,073,483 | — | — |
| 2001-03-19 | $21.16 | $49.81 | 5,184,198 | — | — |
| 2001-03-16 | $20.95 | $49.31 | 5,779,226 | — | — |
| 2001-03-15 | $20.98 | $49.39 | 3,510,615 | — | — |
| 2001-03-14 | $20.85 | $49.07 | 4,478,717 | — | — |
| 2001-03-13 | $21.02 | $49.48 | 3,986,008 | — | — |
| 2001-03-12 | $21.45 | $50.48 | 4,501,280 | — | — |
| 2001-03-09 | $21.91 | $51.57 | 5,198,628 | — | — |
| 2001-03-08 | $21.96 | $51.69 | 8,868,232 | — | — |
| 2001-03-07 | $21.42 | $50.41 | 6,389,734 | — | — |
| 2001-03-06 | $21.12 | $49.72 | 3,839,612 | — | — |
| 2001-03-05 | $21.11 | $49.68 | 4,833,163 | — | — |
| 2001-03-02 | $20.95 | $49.31 | 5,594,526 | — | — |
| 2001-03-01 | $20.39 | $48.00 | 5,786,310 | — | — |
| 2001-02-28 | $20.32 | $47.83 | 5,163,209 | — | — |
| 2001-02-27 | $20.96 | $49.34 | 4,170,971 | — | — |
| 2001-02-26 | $20.96 | $49.34 | 5,439,997 | — | — |
| 2001-02-23 | $20.98 | $49.38 | 5,598,724 | — | — |
| 2001-02-22 | $21.12 | $49.70 | 5,810,972 | — | — |
| 2001-02-21 | $21.15 | $49.79 | 4,923,414 | — | — |
| 2001-02-20 | $21.34 | $50.23 | 4,012,506 | — | — |
| 2001-02-16 | $21.33 | $50.21 | 6,016,136 | — | — |
| 2001-02-15 | $21.38 | $50.02 | 10,194,190 | — | — |
| 2001-02-14 | $21.56 | $50.43 | 12,059,819 | — | — |
| 2001-02-13 | $21.79 | $50.97 | 7,761,867 | — | — |
| 2001-02-12 | $21.47 | $50.24 | 10,666,435 | — | — |
| 2001-02-09 | $21.25 | $49.71 | 8,208,926 | — | — |
| 2001-02-08 | $20.89 | $48.86 | 10,950,044 | — | — |
| 2001-02-07 | $20.91 | $48.91 | 13,989,726 | — | — |
| 2001-02-06 | $20.58 | $48.15 | 17,784,738 | — | — |
| 2001-02-05 | $20.33 | $47.57 | 35,424,654 | — | — |
| 2001-02-02 | $22.16 | $51.83 | 2,125,101 | — | — |
| 2001-02-01 | $22.12 | $51.75 | 2,119,067 | — | — |
| 2001-01-31 | $22.35 | $52.28 | 2,984,849 | — | — |
| 2001-01-30 | $21.95 | $51.36 | 1,818,929 | — | — |
| 2001-01-29 | $21.83 | $51.07 | 1,728,416 | — | — |
| 2001-01-26 | $21.68 | $50.71 | 3,363,432 | — | — |
| 2001-01-25 | $22.13 | $51.77 | 3,971,054 | — | — |
| 2001-01-24 | $21.63 | $50.60 | 2,860,754 | — | — |
| 2001-01-23 | $21.73 | $50.83 | 2,349,418 | — | — |
| 2001-01-22 | $21.51 | $50.32 | 2,802,773 | — | — |
| 2001-01-19 | $21.06 | $49.27 | 2,495,814 | — | — |
| 2001-01-18 | $21.01 | $49.15 | 1,864,317 | — | — |
| 2001-01-17 | $21.13 | $49.43 | 4,978,772 | — | — |
| 2001-01-16 | $21.65 | $50.66 | 3,681,673 | — | — |
| 2001-01-12 | $21.01 | $49.15 | 2,763,157 | — | — |
| 2001-01-11 | $20.82 | $48.71 | 2,183,607 | — | — |
| 2001-01-10 | $20.61 | $48.21 | 1,889,504 | — | — |
| 2001-01-09 | $20.99 | $49.10 | 2,215,877 | — | — |
| 2001-01-08 | $21.32 | $49.88 | 1,424,080 | — | — |
| 2001-01-05 | $21.30 | $49.82 | 2,212,729 | — | — |
| 2001-01-04 | $20.92 | $48.93 | 2,767,354 | — | — |
| 2001-01-03 | $21.18 | $49.54 | 2,812,480 | — | — |
| 2001-01-02 | $21.75 | $50.88 | 2,363,847 | — | — |