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 | $20.44 | $24.51 | 7,562,696 | — | — |
| 2001-12-28 | $20.67 | $24.78 | 7,469,742 | — | — |
| 2001-12-27 | $20.72 | $24.84 | 6,157,527 | — | — |
| 2001-12-26 | $20.32 | $24.37 | 4,271,668 | — | — |
| 2001-12-24 | $20.37 | $24.43 | 2,785,200 | — | — |
| 2001-12-21 | $20.40 | $24.47 | 12,465,890 | — | — |
| 2001-12-20 | $20.27 | $24.31 | 6,937,760 | — | — |
| 2001-12-19 | $20.42 | $24.49 | 9,295,895 | — | — |
| 2001-12-18 | $20.69 | $24.81 | 12,772,022 | — | — |
| 2001-12-17 | $20.51 | $24.60 | 6,157,425 | — | — |
| 2001-12-14 | $20.69 | $24.81 | 9,191,485 | — | — |
| 2001-12-13 | $21.31 | $25.55 | 8,161,581 | — | — |
| 2001-12-12 | $21.94 | $26.31 | 7,320,628 | — | — |
| 2001-12-11 | $22.10 | $26.50 | 10,316,371 | — | — |
| 2001-12-10 | $21.34 | $25.59 | 7,548,099 | — | — |
| 2001-12-07 | $22.05 | $26.44 | 8,546,680 | — | — |
| 2001-12-06 | $22.24 | $26.67 | 12,057,881 | — | — |
| 2001-12-05 | $21.36 | $25.61 | 13,074,202 | — | — |
| 2001-12-04 | $19.73 | $23.41 | 8,421,591 | — | — |
| 2001-12-03 | $19.70 | $23.38 | 7,022,605 | — | — |
| 2001-11-30 | $20.19 | $23.96 | 6,914,648 | — | — |
| 2001-11-29 | $19.99 | $23.72 | 7,255,651 | — | — |
| 2001-11-28 | $19.94 | $23.66 | 6,045,819 | — | — |
| 2001-11-27 | $20.79 | $24.66 | 7,919,919 | — | — |
| 2001-11-26 | $21.10 | $25.04 | 5,084,643 | — | — |
| 2001-11-23 | $20.72 | $24.58 | 2,975,063 | — | — |
| 2001-11-21 | $20.57 | $24.41 | 6,352,560 | — | — |
| 2001-11-20 | $20.98 | $24.90 | 11,897,415 | — | — |
| 2001-11-19 | $21.21 | $25.17 | 17,443,183 | — | — |
| 2001-11-16 | $20.48 | $24.30 | 13,948,708 | — | — |
| 2001-11-15 | $20.03 | $23.76 | 14,154,384 | — | — |
| 2001-11-14 | $19.06 | $22.62 | 15,731,069 | — | — |
| 2001-11-13 | $18.84 | $22.36 | 11,777,395 | — | — |
| 2001-11-12 | $18.46 | $21.90 | 16,017,841 | — | — |
| 2001-11-09 | $18.69 | $22.18 | 11,350,329 | — | — |
| 2001-11-08 | $18.59 | $22.05 | 8,400,203 | — | — |
| 2001-11-07 | $18.21 | $21.61 | 9,948,201 | — | — |
| 2001-11-06 | $18.50 | $21.95 | 11,325,494 | — | — |
| 2001-11-05 | $18.90 | $22.43 | 7,297,922 | — | — |
| 2001-11-02 | $18.62 | $22.09 | 6,930,563 | — | — |
| 2001-11-01 | $18.58 | $22.04 | 5,531,678 | — | — |
| 2001-10-31 | $18.34 | $21.76 | 5,916,776 | — | — |
| 2001-10-30 | $17.91 | $21.26 | 7,849,671 | — | — |
| 2001-10-29 | $18.00 | $21.36 | 5,995,337 | — | — |
| 2001-10-26 | $18.46 | $21.90 | 5,991,080 | — | — |
| 2001-10-25 | $18.76 | $22.27 | 9,178,206 | — | — |
| 2001-10-24 | $18.19 | $21.59 | 5,263,457 | — | — |
| 2001-10-23 | $18.27 | $21.68 | 6,825,646 | — | — |
| 2001-10-22 | $18.30 | $21.71 | 8,643,386 | — | — |
| 2001-10-19 | $18.24 | $21.64 | 6,913,127 | — | — |
| 2001-10-18 | $17.66 | $20.95 | 6,889,002 | — | — |
| 2001-10-17 | $18.25 | $21.66 | 9,042,169 | — | — |
| 2001-10-16 | $18.90 | $22.43 | 6,478,662 | — | — |
| 2001-10-15 | $18.89 | $22.42 | 5,495,489 | — | — |
| 2001-10-12 | $19.35 | $22.96 | 8,587,228 | — | — |
| 2001-10-11 | $19.58 | $23.24 | 13,604,663 | — | — |
| 2001-10-10 | $19.04 | $22.59 | 6,645,920 | — | — |
| 2001-10-09 | $18.84 | $22.36 | 6,613,178 | — | — |
| 2001-10-08 | $18.46 | $21.90 | 6,043,994 | — | — |
| 2001-10-05 | $18.94 | $22.48 | 9,441,967 | — | — |
| 2001-10-04 | $19.04 | $22.59 | 13,177,699 | — | — |
| 2001-10-03 | $19.64 | $23.31 | 13,098,226 | — | — |
| 2001-10-02 | $18.74 | $22.24 | 9,593,208 | — | — |
| 2001-10-01 | $17.78 | $21.09 | 7,872,174 | — | — |
| 2001-09-28 | $18.37 | $21.80 | 12,816,320 | — | — |
| 2001-09-27 | $17.31 | $20.54 | 7,822,605 | — | — |
| 2001-09-26 | $17.20 | $20.42 | 14,167,359 | — | — |
| 2001-09-25 | $17.22 | $20.44 | 16,898,327 | — | — |
| 2001-09-24 | $17.66 | $20.95 | 24,310,086 | — | — |
| 2001-09-21 | $17.63 | $20.92 | 44,317,993 | — | — |
| 2001-09-20 | $16.75 | $19.88 | 61,903,294 | — | — |
| 2001-09-19 | $18.25 | $21.66 | 25,406,386 | — | — |
| 2001-09-18 | $18.15 | $21.54 | 23,455,449 | — | — |
| 2001-09-17 | $18.99 | $22.53 | 46,866,396 | — | — |
| 2001-09-10 | $23.26 | $27.60 | 7,357,628 | — | — |
| 2001-09-07 | $23.78 | $28.22 | 8,813,583 | — | — |
| 2001-09-06 | $24.16 | $28.67 | 6,541,206 | — | — |
| 2001-09-05 | $25.02 | $29.69 | 4,705,626 | — | — |
| 2001-09-04 | $25.36 | $30.10 | 5,390,167 | — | — |
| 2001-08-31 | $25.09 | $29.77 | 4,093,969 | — | — |
| 2001-08-30 | $24.30 | $28.83 | 5,244,703 | — | — |
| 2001-08-29 | $25.07 | $29.75 | 3,424,633 | — | — |
| 2001-08-28 | $25.41 | $30.16 | 3,233,857 | — | — |
| 2001-08-27 | $26.04 | $30.90 | 3,276,229 | — | — |
| 2001-08-24 | $26.29 | $31.20 | 3,809,934 | — | — |
| 2001-08-23 | $25.80 | $30.61 | 2,965,737 | — | — |
| 2001-08-22 | $25.76 | $30.56 | 3,579,219 | — | — |
| 2001-08-21 | $25.45 | $30.20 | 4,127,015 | — | — |
| 2001-08-20 | $25.55 | $30.32 | 4,232,438 | — | — |
| 2001-08-17 | $25.30 | $30.03 | 6,877,141 | — | — |
| 2001-08-16 | $26.09 | $30.96 | 7,465,585 | — | — |
| 2001-08-15 | $26.26 | $31.16 | 4,947,795 | — | — |
| 2001-08-14 | $26.71 | $31.70 | 3,733,806 | — | — |
| 2001-08-13 | $26.87 | $31.89 | 3,521,237 | — | — |
| 2001-08-10 | $27.03 | $32.07 | 4,685,555 | — | — |
| 2001-08-09 | $26.87 | $31.89 | 5,464,369 | — | — |
| 2001-08-08 | $26.66 | $31.63 | 5,405,474 | — | — |
| 2001-08-07 | $26.93 | $31.96 | 6,086,974 | — | — |
| 2001-08-06 | $26.47 | $31.41 | 5,336,949 | — | — |
| 2001-08-03 | $26.24 | $31.14 | 9,633,452 | — | — |
| 2001-08-02 | $26.14 | $31.02 | 7,907,653 | — | — |
| 2001-08-01 | $26.31 | $31.22 | 6,647,846 | — | — |
| 2001-07-31 | $25.99 | $30.85 | 7,955,195 | — | — |
| 2001-07-30 | $26.24 | $31.14 | 6,548,099 | — | — |
| 2001-07-27 | $26.67 | $31.64 | 4,067,816 | — | — |
| 2001-07-26 | $26.54 | $31.49 | 9,371,820 | — | — |
| 2001-07-25 | $26.11 | $30.99 | 6,284,947 | — | — |
| 2001-07-24 | $25.80 | $30.61 | 5,225,849 | — | — |
| 2001-07-23 | $26.52 | $31.47 | 4,679,878 | — | — |
| 2001-07-20 | $26.64 | $31.61 | 4,467,410 | — | — |
| 2001-07-19 | $26.78 | $31.78 | 6,124,278 | — | — |
| 2001-07-18 | $26.65 | $31.62 | 5,845,717 | — | — |
| 2001-07-17 | $27.92 | $33.13 | 5,351,140 | — | — |
| 2001-07-16 | $27.23 | $32.31 | 5,782,159 | — | — |
| 2001-07-13 | $27.81 | $33.00 | 8,039,027 | — | — |
| 2001-07-12 | $27.25 | $32.33 | 7,298,023 | — | — |
| 2001-07-11 | $27.62 | $32.78 | 8,325,596 | — | — |
| 2001-07-10 | $26.73 | $31.72 | 4,019,361 | — | — |
| 2001-07-09 | $27.32 | $32.41 | 3,619,970 | — | — |
| 2001-07-06 | $27.34 | $32.44 | 4,528,738 | — | — |
| 2001-07-05 | $27.81 | $33.00 | 3,558,439 | — | — |
| 2001-07-03 | $27.97 | $33.19 | 2,848,860 | — | — |
| 2001-07-02 | $28.35 | $33.64 | 4,309,681 | — | — |
| 2001-06-29 | $28.50 | $33.82 | 5,453,725 | — | — |
| 2001-06-28 | $27.96 | $33.18 | 5,153,066 | — | — |
| 2001-06-27 | $27.77 | $32.95 | 8,033,249 | — | — |
| 2001-06-26 | $27.87 | $33.07 | 6,466,802 | — | — |
| 2001-06-25 | $28.60 | $33.94 | 5,969,589 | — | — |
| 2001-06-22 | $28.80 | $34.17 | 6,095,793 | — | — |
| 2001-06-21 | $29.69 | $35.24 | 4,577,293 | — | — |
| 2001-06-20 | $28.86 | $34.24 | 6,074,404 | — | — |
| 2001-06-19 | $28.46 | $33.77 | 5,340,699 | — | — |
| 2001-06-18 | $28.64 | $33.98 | 6,174,861 | — | — |
| 2001-06-15 | $29.30 | $34.77 | 6,663,153 | — | — |
| 2001-06-14 | $29.46 | $34.95 | 4,397,871 | — | — |
| 2001-06-13 | $30.38 | $36.05 | 3,502,484 | — | — |
| 2001-06-12 | $31.06 | $36.86 | 3,523,467 | — | — |
| 2001-06-11 | $31.08 | $36.89 | 3,151,647 | — | — |
| 2001-06-08 | $31.42 | $37.28 | 2,948,606 | — | — |
| 2001-06-07 | $31.72 | $37.64 | 4,908,971 | — | — |
| 2001-06-06 | $31.17 | $36.99 | 4,085,150 | — | — |
| 2001-06-05 | $30.93 | $36.70 | 3,700,862 | — | — |
| 2001-06-04 | $31.19 | $37.01 | 2,927,015 | — | — |
| 2001-06-01 | $31.29 | $37.13 | 3,542,119 | — | — |
| 2001-05-31 | $31.19 | $37.01 | 5,025,748 | — | — |
| 2001-05-30 | $31.35 | $37.20 | 5,693,969 | — | — |
| 2001-05-29 | $32.18 | $38.19 | 4,457,577 | — | — |
| 2001-05-25 | $32.20 | $38.21 | 6,429,498 | — | — |
| 2001-05-24 | $32.85 | $38.98 | 6,037,304 | — | — |
| 2001-05-23 | $32.66 | $38.76 | 6,140,598 | — | — |
| 2001-05-22 | $34.03 | $40.39 | 6,933,908 | — | — |
| 2001-05-21 | $33.82 | $40.13 | 10,705,018 | — | — |
| 2001-05-18 | $32.16 | $38.16 | 8,055,550 | — | — |
| 2001-05-17 | $32.07 | $38.06 | 9,518,702 | — | — |
| 2001-05-16 | $31.63 | $37.53 | 7,950,431 | — | — |
| 2001-05-15 | $30.68 | $36.41 | 4,712,114 | — | — |
| 2001-05-14 | $30.53 | $36.23 | 2,824,227 | — | — |
| 2001-05-11 | $30.85 | $36.61 | 4,334,820 | — | — |
| 2001-05-10 | $30.66 | $36.38 | 5,179,321 | — | — |
| 2001-05-09 | $29.45 | $34.94 | 3,529,954 | — | — |
| 2001-05-08 | $30.15 | $35.77 | 2,678,966 | — | — |
| 2001-05-07 | $30.57 | $36.28 | 3,060,720 | — | — |
| 2001-05-04 | $30.49 | $36.18 | 2,957,831 | — | — |
| 2001-05-03 | $30.54 | $36.24 | 4,089,610 | — | — |
| 2001-05-02 | $30.83 | $36.58 | 3,778,104 | — | — |
| 2001-05-01 | $30.14 | $35.76 | 4,180,436 | — | — |
| 2001-04-30 | $29.84 | $35.41 | 3,923,974 | — | — |
| 2001-04-27 | $30.51 | $36.21 | 4,785,200 | — | — |
| 2001-04-26 | $31.09 | $36.90 | 6,729,143 | — | — |
| 2001-04-25 | $30.39 | $36.07 | 9,158,236 | — | — |
| 2001-04-24 | $28.19 | $33.46 | 6,281,196 | — | — |
| 2001-04-23 | $29.62 | $35.15 | 5,707,146 | — | — |
| 2001-04-20 | $30.94 | $36.71 | 5,262,646 | — | — |
| 2001-04-19 | $31.45 | $37.32 | 5,263,457 | — | — |
| 2001-04-18 | $31.47 | $37.34 | 7,604,257 | — | — |
| 2001-04-17 | $29.59 | $35.12 | 5,099,848 | — | — |
| 2001-04-16 | $28.77 | $34.14 | 3,461,733 | — | — |
| 2001-04-12 | $28.70 | $34.05 | 3,113,026 | — | — |
| 2001-04-11 | $28.24 | $33.51 | 4,505,220 | — | — |
| 2001-04-10 | $28.86 | $34.24 | 4,737,253 | — | — |
| 2001-04-09 | $28.21 | $33.48 | 3,349,721 | — | — |
| 2001-04-06 | $28.11 | $33.35 | 4,025,038 | — | — |
| 2001-04-05 | $27.70 | $32.87 | 5,383,984 | — | — |
| 2001-04-04 | $26.73 | $31.72 | 6,380,335 | — | — |
| 2001-04-03 | $26.73 | $31.72 | 7,319,615 | — | — |
| 2001-04-02 | $27.59 | $32.74 | 3,988,748 | — | — |
| 2001-03-30 | $28.21 | $33.48 | 3,837,202 | — | — |
| 2001-03-29 | $27.72 | $32.89 | 3,528,941 | — | — |
| 2001-03-28 | $27.98 | $33.20 | 9,149,316 | — | — |
| 2001-03-27 | $28.81 | $34.18 | 8,221,085 | — | — |
| 2001-03-26 | $27.54 | $32.68 | 5,301,064 | — | — |
| 2001-03-23 | $27.44 | $32.57 | 7,512,519 | — | — |
| 2001-03-22 | $26.61 | $31.57 | 9,117,385 | — | — |
| 2001-03-21 | $27.01 | $32.05 | 7,496,300 | — | — |
| 2001-03-20 | $26.55 | $31.50 | 4,354,384 | — | — |
| 2001-03-19 | $27.63 | $32.79 | 3,868,525 | — | — |
| 2001-03-16 | $27.15 | $32.22 | 8,240,953 | — | — |
| 2001-03-15 | $27.62 | $32.78 | 5,260,112 | — | — |
| 2001-03-14 | $26.72 | $31.71 | 6,014,698 | — | — |
| 2001-03-13 | $27.64 | $32.80 | 8,567,055 | — | — |
| 2001-03-12 | $27.14 | $32.20 | 7,217,942 | — | — |
| 2001-03-09 | $29.32 | $34.79 | 3,593,614 | — | — |
| 2001-03-08 | $29.45 | $34.94 | 4,975,672 | — | — |
| 2001-03-07 | $29.58 | $35.10 | 6,147,694 | — | — |
| 2001-03-06 | $29.33 | $34.80 | 7,374,861 | — | — |
| 2001-03-05 | $29.13 | $34.57 | 4,323,467 | — | — |
| 2001-03-02 | $29.59 | $35.11 | 6,720,324 | — | — |
| 2001-03-01 | $29.93 | $35.52 | 6,341,814 | — | — |
| 2001-02-28 | $30.53 | $36.23 | 3,658,794 | — | — |
| 2001-02-27 | $30.33 | $36.00 | 3,988,951 | — | — |
| 2001-02-26 | $30.98 | $36.76 | 4,354,790 | — | — |
| 2001-02-23 | $29.89 | $35.47 | 5,774,658 | — | — |
| 2001-02-22 | $30.58 | $36.29 | 6,011,252 | — | — |
| 2001-02-21 | $31.08 | $36.89 | 3,858,591 | — | — |
| 2001-02-20 | $30.73 | $36.46 | 4,908,059 | — | — |
| 2001-02-16 | $31.58 | $37.47 | 4,744,045 | — | — |
| 2001-02-15 | $31.97 | $37.94 | 4,727,826 | — | — |
| 2001-02-14 | $30.73 | $36.46 | 5,477,750 | — | — |
| 2001-02-13 | $31.07 | $36.87 | 6,161,683 | — | — |
| 2001-02-12 | $32.07 | $38.06 | 5,408,008 | — | — |
| 2001-02-09 | $31.52 | $37.40 | 4,971,313 | — | — |
| 2001-02-08 | $31.70 | $37.61 | 7,135,530 | — | — |
| 2001-02-07 | $30.58 | $36.29 | 8,180,233 | — | — |
| 2001-02-06 | $31.18 | $37.00 | 9,262,240 | — | — |
| 2001-02-05 | $30.02 | $35.62 | 6,053,827 | — | — |
| 2001-02-02 | $30.33 | $36.00 | 5,300,558 | — | — |
| 2001-02-01 | $31.07 | $36.87 | 5,894,881 | — | — |
| 2001-01-31 | $30.04 | $35.65 | 5,115,560 | — | — |
| 2001-01-30 | $30.48 | $36.17 | 4,832,337 | — | — |
| 2001-01-29 | $30.40 | $36.08 | 5,214,901 | — | — |
| 2001-01-26 | $29.41 | $34.90 | 9,084,947 | — | — |
| 2001-01-25 | $29.66 | $35.19 | 5,866,295 | — | — |
| 2001-01-24 | $30.09 | $35.70 | 8,365,940 | — | — |
| 2001-01-23 | $29.59 | $35.12 | 8,182,869 | — | — |
| 2001-01-22 | $30.70 | $36.44 | 6,229,295 | — | — |
| 2001-01-19 | $32.25 | $38.26 | 5,077,750 | — | — |
| 2001-01-18 | $32.68 | $38.78 | 4,830,309 | — | — |
| 2001-01-17 | $32.92 | $39.07 | 6,341,814 | — | — |
| 2001-01-16 | $32.62 | $38.70 | 6,504,714 | — | — |
| 2001-01-12 | $31.14 | $36.95 | 8,352,762 | — | — |
| 2001-01-11 | $29.10 | $34.53 | 5,959,655 | — | — |
| 2001-01-10 | $29.96 | $35.56 | 3,361,987 | — | — |
| 2001-01-09 | $29.72 | $35.26 | 4,768,779 | — | — |
| 2001-01-08 | $29.72 | $35.26 | 5,067,005 | — | — |
| 2001-01-05 | $31.07 | $36.87 | 6,497,415 | — | — |
| 2001-01-04 | $31.51 | $37.39 | 10,500,253 | — | — |
| 2001-01-03 | $30.64 | $36.36 | 10,278,966 | — | — |
| 2001-01-02 | $27.56 | $32.70 | 6,545,261 | — | — |