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
- 1980-03-17 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 | $24.85 | $35.15 | 803,926 | — | — |
| 2001-12-28 | $24.83 | $35.12 | 1,215,958 | — | — |
| 2001-12-27 | $24.80 | $35.08 | 822,722 | — | — |
| 2001-12-26 | $24.75 | $35.00 | 715,462 | — | — |
| 2001-12-24 | $24.80 | $35.07 | 356,090 | — | — |
| 2001-12-21 | $24.77 | $35.03 | 1,294,725 | — | — |
| 2001-12-20 | $25.08 | $35.48 | 834,657 | — | — |
| 2001-12-19 | $25.63 | $36.25 | 815,860 | — | — |
| 2001-12-18 | $25.45 | $35.99 | 503,927 | — | — |
| 2001-12-17 | $25.04 | $35.41 | 440,824 | — | — |
| 2001-12-14 | $24.44 | $34.57 | 875,532 | — | — |
| 2001-12-13 | $24.67 | $34.89 | 579,859 | — | — |
| 2001-12-12 | $25.21 | $35.66 | 578,069 | — | — |
| 2001-12-11 | $25.39 | $35.90 | 473,345 | — | — |
| 2001-12-10 | $25.17 | $35.60 | 704,871 | — | — |
| 2001-12-07 | $25.96 | $36.71 | 607,755 | — | — |
| 2001-12-06 | $25.98 | $36.74 | 656,686 | — | — |
| 2001-12-05 | $25.84 | $36.55 | 1,181,498 | — | — |
| 2001-12-04 | $25.09 | $35.49 | 951,016 | — | — |
| 2001-12-03 | $24.59 | $34.78 | 1,083,338 | — | — |
| 2001-11-30 | $24.71 | $34.95 | 1,062,005 | — | — |
| 2001-11-29 | $24.80 | $35.08 | 649,078 | — | — |
| 2001-11-28 | $25.07 | $35.46 | 617,004 | — | — |
| 2001-11-27 | $25.34 | $35.71 | 800,495 | — | — |
| 2001-11-26 | $25.61 | $36.09 | 1,411,979 | — | — |
| 2001-11-23 | $25.22 | $35.55 | 172,898 | — | — |
| 2001-11-21 | $24.76 | $34.90 | 817,650 | — | — |
| 2001-11-20 | $25.08 | $35.34 | 1,381,099 | — | — |
| 2001-11-19 | $25.96 | $36.58 | 580,903 | — | — |
| 2001-11-16 | $25.81 | $36.37 | 1,090,200 | — | — |
| 2001-11-15 | $25.77 | $36.32 | 946,988 | — | — |
| 2001-11-14 | $25.18 | $35.49 | 1,186,719 | — | — |
| 2001-11-13 | $24.64 | $34.73 | 728,292 | — | — |
| 2001-11-12 | $24.20 | $34.10 | 499,153 | — | — |
| 2001-11-09 | $24.39 | $34.38 | 753,652 | — | — |
| 2001-11-08 | $24.21 | $34.12 | 1,026,352 | — | — |
| 2001-11-07 | $24.39 | $34.37 | 711,733 | — | — |
| 2001-11-06 | $24.03 | $33.87 | 881,797 | — | — |
| 2001-11-05 | $23.64 | $33.32 | 885,228 | — | — |
| 2001-11-02 | $23.80 | $33.55 | 1,067,525 | — | — |
| 2001-11-01 | $22.72 | $32.03 | 1,130,926 | — | — |
| 2001-10-31 | $22.09 | $31.13 | 1,754,196 | — | — |
| 2001-10-30 | $22.19 | $31.27 | 1,074,089 | — | — |
| 2001-10-29 | $22.99 | $32.40 | 608,203 | — | — |
| 2001-10-26 | $23.90 | $33.69 | 1,011,881 | — | — |
| 2001-10-25 | $23.50 | $33.11 | 928,938 | — | — |
| 2001-10-24 | $23.18 | $32.67 | 683,240 | — | — |
| 2001-10-23 | $23.11 | $32.56 | 655,194 | — | — |
| 2001-10-22 | $22.97 | $32.37 | 1,945,443 | — | — |
| 2001-10-19 | $22.14 | $31.20 | 683,837 | — | — |
| 2001-10-18 | $22.19 | $31.28 | 830,330 | — | — |
| 2001-10-17 | $22.40 | $31.56 | 1,147,932 | — | — |
| 2001-10-16 | $22.34 | $31.48 | 1,674,982 | — | — |
| 2001-10-15 | $22.18 | $31.26 | 428,442 | — | — |
| 2001-10-12 | $22.06 | $31.09 | 747,685 | — | — |
| 2001-10-11 | $22.33 | $31.47 | 986,819 | — | — |
| 2001-10-10 | $21.42 | $30.18 | 981,598 | — | — |
| 2001-10-09 | $20.49 | $28.87 | 733,513 | — | — |
| 2001-10-08 | $20.56 | $28.97 | 746,044 | — | — |
| 2001-10-05 | $20.57 | $28.98 | 626,850 | — | — |
| 2001-10-04 | $20.51 | $28.91 | 1,263,695 | — | — |
| 2001-10-03 | $19.91 | $28.06 | 1,353,650 | — | — |
| 2001-10-02 | $19.51 | $27.50 | 1,715,260 | — | — |
| 2001-10-01 | $19.29 | $27.18 | 2,061,057 | — | — |
| 2001-09-28 | $20.18 | $28.44 | 1,527,742 | — | — |
| 2001-09-27 | $19.64 | $27.68 | 1,359,468 | — | — |
| 2001-09-26 | $19.61 | $27.64 | 1,468,816 | — | — |
| 2001-09-25 | $20.60 | $29.03 | 1,279,359 | — | — |
| 2001-09-24 | $20.24 | $28.52 | 2,014,066 | — | — |
| 2001-09-21 | $19.84 | $27.96 | 2,144,746 | — | — |
| 2001-09-20 | $19.33 | $27.24 | 1,218,643 | — | — |
| 2001-09-19 | $20.39 | $28.74 | 1,555,937 | — | — |
| 2001-09-18 | $21.10 | $29.73 | 639,381 | — | — |
| 2001-09-17 | $21.30 | $30.01 | 1,551,014 | — | — |
| 2001-09-10 | $22.86 | $32.21 | 839,281 | — | — |
| 2001-09-07 | $22.80 | $32.13 | 874,487 | — | — |
| 2001-09-06 | $23.41 | $32.99 | 875,532 | — | — |
| 2001-09-05 | $23.44 | $33.04 | 1,424,361 | — | — |
| 2001-09-04 | $23.61 | $33.27 | 1,238,037 | — | — |
| 2001-08-31 | $24.08 | $33.93 | 754,697 | — | — |
| 2001-08-30 | $24.27 | $34.20 | 1,635,748 | — | — |
| 2001-08-29 | $24.46 | $34.47 | 1,677,816 | — | — |
| 2001-08-28 | $25.04 | $35.17 | 829,734 | — | — |
| 2001-08-27 | $25.17 | $35.35 | 498,855 | — | — |
| 2001-08-24 | $25.08 | $35.22 | 724,861 | — | — |
| 2001-08-23 | $24.78 | $34.79 | 654,150 | — | — |
| 2001-08-22 | $24.90 | $34.97 | 790,350 | — | — |
| 2001-08-21 | $24.60 | $34.55 | 886,272 | — | — |
| 2001-08-20 | $24.45 | $34.34 | 773,642 | — | — |
| 2001-08-17 | $24.26 | $34.06 | 484,832 | — | — |
| 2001-08-16 | $24.80 | $34.83 | 916,705 | — | — |
| 2001-08-15 | $24.56 | $34.49 | 811,832 | — | — |
| 2001-08-14 | $24.81 | $34.84 | 806,014 | — | — |
| 2001-08-13 | $25.19 | $35.37 | 760,067 | — | — |
| 2001-08-10 | $25.49 | $35.80 | 1,214,317 | — | — |
| 2001-08-09 | $24.75 | $34.75 | 832,717 | — | — |
| 2001-08-08 | $24.57 | $34.50 | 897,759 | — | — |
| 2001-08-07 | $24.70 | $34.69 | 955,342 | — | — |
| 2001-08-06 | $24.45 | $34.34 | 992,190 | — | — |
| 2001-08-03 | $24.53 | $34.45 | 860,017 | — | — |
| 2001-08-02 | $24.23 | $34.02 | 528,094 | — | — |
| 2001-08-01 | $24.01 | $33.72 | 917,302 | — | — |
| 2001-07-31 | $24.23 | $34.03 | 682,643 | — | — |
| 2001-07-30 | $23.71 | $33.29 | 429,636 | — | — |
| 2001-07-27 | $23.70 | $33.27 | 547,934 | — | — |
| 2001-07-26 | $23.72 | $33.31 | 912,677 | — | — |
| 2001-07-25 | $23.70 | $33.27 | 856,884 | — | — |
| 2001-07-24 | $23.81 | $33.43 | 895,671 | — | — |
| 2001-07-23 | $24.16 | $33.92 | 657,432 | — | — |
| 2001-07-20 | $24.12 | $33.87 | 649,376 | — | — |
| 2001-07-19 | $24.10 | $33.84 | 711,435 | — | — |
| 2001-07-18 | $23.80 | $33.42 | 2,153,548 | — | — |
| 2001-07-17 | $24.13 | $33.89 | 2,844,545 | — | — |
| 2001-07-16 | $24.26 | $34.06 | 714,866 | — | — |
| 2001-07-13 | $25.00 | $35.10 | 797,213 | — | — |
| 2001-07-12 | $25.20 | $35.39 | 1,014,119 | — | — |
| 2001-07-11 | $24.80 | $34.82 | 642,961 | — | — |
| 2001-07-10 | $25.08 | $35.22 | 764,095 | — | — |
| 2001-07-09 | $25.14 | $35.31 | 1,333,809 | — | — |
| 2001-07-06 | $25.02 | $35.13 | 1,060,364 | — | — |
| 2001-07-05 | $25.71 | $36.11 | 1,007,257 | — | — |
| 2001-07-03 | $25.78 | $36.20 | 537,939 | — | — |
| 2001-07-02 | $25.94 | $36.42 | 1,084,979 | — | — |
| 2001-06-29 | $25.24 | $35.44 | 1,467,026 | — | — |
| 2001-06-28 | $24.95 | $35.03 | 1,120,633 | — | — |
| 2001-06-27 | $24.92 | $34.99 | 1,398,255 | — | — |
| 2001-06-26 | $25.40 | $35.67 | 1,531,770 | — | — |
| 2001-06-25 | $25.82 | $36.26 | 939,679 | — | — |
| 2001-06-22 | $25.91 | $36.38 | 806,462 | — | — |
| 2001-06-21 | $26.43 | $37.11 | 1,300,841 | — | — |
| 2001-06-20 | $26.37 | $37.03 | 1,137,042 | — | — |
| 2001-06-19 | $26.81 | $37.64 | 1,674,087 | — | — |
| 2001-06-18 | $27.16 | $38.13 | 774,388 | — | — |
| 2001-06-15 | $27.32 | $38.36 | 1,347,981 | — | — |
| 2001-06-14 | $26.85 | $37.70 | 824,363 | — | — |
| 2001-06-13 | $27.07 | $38.01 | 682,643 | — | — |
| 2001-06-12 | $27.30 | $38.34 | 662,206 | — | — |
| 2001-06-11 | $27.46 | $38.56 | 721,877 | — | — |
| 2001-06-08 | $27.86 | $39.12 | 630,729 | — | — |
| 2001-06-07 | $28.15 | $39.53 | 1,396,315 | — | — |
| 2001-06-06 | $28.27 | $39.70 | 858,674 | — | — |
| 2001-06-05 | $28.89 | $40.57 | 737,690 | — | — |
| 2001-06-04 | $28.41 | $39.89 | 807,357 | — | — |
| 2001-06-01 | $28.03 | $39.36 | 931,026 | — | — |
| 2001-05-31 | $28.42 | $39.90 | 677,571 | — | — |
| 2001-05-30 | $28.11 | $39.48 | 949,524 | — | — |
| 2001-05-29 | $28.42 | $39.91 | 1,048,430 | — | — |
| 2001-05-25 | $28.97 | $40.56 | 1,057,082 | — | — |
| 2001-05-24 | $29.04 | $40.66 | 1,330,229 | — | — |
| 2001-05-23 | $28.76 | $40.26 | 1,600,392 | — | — |
| 2001-05-22 | $28.78 | $40.29 | 1,548,776 | — | — |
| 2001-05-21 | $28.20 | $39.49 | 1,074,835 | — | — |
| 2001-05-18 | $27.54 | $38.56 | 1,301,587 | — | — |
| 2001-05-17 | $26.77 | $37.48 | 1,055,591 | — | — |
| 2001-05-16 | $26.19 | $36.67 | 1,204,322 | — | — |
| 2001-05-15 | $25.44 | $35.62 | 514,518 | — | — |
| 2001-05-14 | $25.31 | $35.43 | 441,719 | — | — |
| 2001-05-11 | $25.29 | $35.41 | 759,023 | — | — |
| 2001-05-10 | $25.40 | $35.56 | 1,392,735 | — | — |
| 2001-05-09 | $25.17 | $35.24 | 513,176 | — | — |
| 2001-05-08 | $25.33 | $35.46 | 742,315 | — | — |
| 2001-05-07 | $25.58 | $35.82 | 397,264 | — | — |
| 2001-05-04 | $25.65 | $35.92 | 843,607 | — | — |
| 2001-05-03 | $25.47 | $35.67 | 1,248,927 | — | — |
| 2001-05-02 | $26.67 | $37.34 | 754,547 | — | — |
| 2001-05-01 | $26.63 | $37.28 | 1,105,118 | — | — |
| 2001-04-30 | $26.19 | $36.67 | 611,037 | — | — |
| 2001-04-27 | $26.04 | $36.46 | 1,163,895 | — | — |
| 2001-04-26 | $25.54 | $35.76 | 1,166,281 | — | — |
| 2001-04-25 | $25.16 | $35.22 | 1,716,752 | — | — |
| 2001-04-24 | $25.40 | $35.56 | 897,312 | — | — |
| 2001-04-23 | $25.65 | $35.92 | 720,385 | — | — |
| 2001-04-20 | $26.14 | $36.59 | 1,025,158 | — | — |
| 2001-04-19 | $26.69 | $37.36 | 1,364,540 | — | — |
| 2001-04-18 | $25.96 | $36.35 | 2,640,767 | — | — |
| 2001-04-17 | $23.82 | $33.36 | 1,447,633 | — | — |
| 2001-04-16 | $24.17 | $33.84 | 1,224,610 | — | — |
| 2001-04-12 | $24.28 | $33.99 | 1,009,047 | — | — |
| 2001-04-11 | $24.11 | $33.75 | 1,829,979 | — | — |
| 2001-04-10 | $24.82 | $34.75 | 1,153,154 | — | — |
| 2001-04-09 | $24.29 | $34.00 | 1,179,558 | — | — |
| 2001-04-06 | $24.19 | $33.86 | 970,409 | — | — |
| 2001-04-05 | $24.76 | $34.66 | 927,147 | — | — |
| 2001-04-04 | $23.92 | $33.50 | 2,489,052 | — | — |
| 2001-04-03 | $23.23 | $32.52 | 1,517,300 | — | — |
| 2001-04-02 | $23.90 | $33.46 | 1,422,869 | — | — |
| 2001-03-30 | $24.02 | $33.64 | 1,407,653 | — | — |
| 2001-03-29 | $23.96 | $33.54 | 929,087 | — | — |
| 2001-03-28 | $24.47 | $34.26 | 985,626 | — | — |
| 2001-03-27 | $25.35 | $35.50 | 1,656,036 | — | — |
| 2001-03-26 | $25.13 | $35.19 | 1,358,424 | — | — |
| 2001-03-23 | $24.17 | $33.84 | 1,339,329 | — | — |
| 2001-03-22 | $23.20 | $32.48 | 1,551,462 | — | — |
| 2001-03-21 | $23.64 | $33.09 | 1,060,215 | — | — |
| 2001-03-20 | $24.47 | $34.27 | 1,595,768 | — | — |
| 2001-03-19 | $24.80 | $34.73 | 963,100 | — | — |
| 2001-03-16 | $24.49 | $34.29 | 1,470,756 | — | — |
| 2001-03-15 | $25.10 | $35.14 | 969,514 | — | — |
| 2001-03-14 | $25.08 | $35.12 | 858,824 | — | — |
| 2001-03-13 | $25.80 | $36.13 | 870,161 | — | — |
| 2001-03-12 | $26.09 | $36.53 | 1,043,060 | — | — |
| 2001-03-09 | $26.88 | $37.64 | 829,584 | — | — |
| 2001-03-08 | $27.45 | $38.43 | 1,047,833 | — | — |
| 2001-03-07 | $27.46 | $38.45 | 1,559,070 | — | — |
| 2001-03-06 | $27.07 | $37.91 | 840,027 | — | — |
| 2001-03-05 | $26.57 | $37.20 | 1,245,645 | — | — |
| 2001-03-02 | $26.54 | $37.16 | 1,496,265 | — | — |
| 2001-03-01 | $25.67 | $35.95 | 1,261,905 | — | — |
| 2001-02-28 | $25.71 | $36.00 | 727,397 | — | — |
| 2001-02-27 | $26.11 | $36.56 | 585,528 | — | — |
| 2001-02-26 | $26.36 | $36.90 | 781,996 | — | — |
| 2001-02-23 | $26.00 | $36.28 | 1,094,526 | — | — |
| 2001-02-22 | $26.55 | $37.06 | 976,078 | — | — |
| 2001-02-21 | $27.02 | $37.71 | 913,274 | — | — |
| 2001-02-20 | $27.35 | $38.17 | 1,088,112 | — | — |
| 2001-02-16 | $27.44 | $38.30 | 1,372,148 | — | — |
| 2001-02-15 | $27.79 | $38.79 | 828,242 | — | — |
| 2001-02-14 | $27.18 | $37.93 | 947,287 | — | — |
| 2001-02-13 | $27.48 | $38.35 | 981,299 | — | — |
| 2001-02-12 | $27.22 | $37.98 | 1,808,348 | — | — |
| 2001-02-09 | $27.08 | $37.80 | 989,952 | — | — |
| 2001-02-08 | $27.54 | $38.43 | 1,098,405 | — | — |
| 2001-02-07 | $27.48 | $38.36 | 1,539,229 | — | — |
| 2001-02-06 | $27.56 | $38.46 | 1,080,503 | — | — |
| 2001-02-05 | $27.73 | $38.70 | 782,891 | — | — |
| 2001-02-02 | $27.34 | $38.15 | 492,738 | — | — |
| 2001-02-01 | $27.64 | $38.58 | 564,643 | — | — |
| 2001-01-31 | $27.75 | $38.73 | 890,599 | — | — |
| 2001-01-30 | $27.64 | $38.58 | 1,700,193 | — | — |
| 2001-01-29 | $26.88 | $37.51 | 724,861 | — | — |
| 2001-01-26 | $26.81 | $37.42 | 858,078 | — | — |
| 2001-01-25 | $27.15 | $37.89 | 1,376,176 | — | — |
| 2001-01-24 | $27.48 | $38.36 | 1,220,135 | — | — |
| 2001-01-23 | $27.36 | $38.18 | 4,167,315 | — | — |
| 2001-01-22 | $27.53 | $38.42 | 1,673,341 | — | — |
| 2001-01-19 | $28.36 | $39.58 | 889,405 | — | — |
| 2001-01-18 | $28.15 | $39.29 | 1,197,161 | — | — |
| 2001-01-17 | $28.03 | $39.12 | 1,258,027 | — | — |
| 2001-01-16 | $28.15 | $39.29 | 1,030,379 | — | — |
| 2001-01-12 | $27.36 | $38.18 | 950,270 | — | — |
| 2001-01-11 | $26.77 | $37.36 | 1,008,599 | — | — |
| 2001-01-10 | $26.65 | $37.19 | 886,123 | — | — |
| 2001-01-09 | $26.56 | $37.07 | 1,141,219 | — | — |
| 2001-01-08 | $27.27 | $38.06 | 1,173,740 | — | — |
| 2001-01-05 | $27.15 | $37.89 | 1,262,651 | — | — |
| 2001-01-04 | $27.90 | $38.94 | 904,174 | — | — |
| 2001-01-03 | $27.82 | $38.82 | 1,635,599 | — | — |
| 2001-01-02 | $25.89 | $36.14 | 725,607 | — | — |