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
- 1985-07-22 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 | $19.33 | $20.30 | 1,169,200 | — | — |
| 2001-12-28 | $19.60 | $20.59 | 1,275,000 | — | — |
| 2001-12-27 | $19.20 | $20.16 | 2,874,800 | — | — |
| 2001-12-26 | $19.14 | $20.10 | 1,402,800 | — | — |
| 2001-12-24 | $18.48 | $19.40 | 762,600 | — | — |
| 2001-12-21 | $18.11 | $19.02 | 3,080,800 | — | — |
| 2001-12-20 | $18.00 | $18.90 | 1,853,200 | — | — |
| 2001-12-19 | $17.91 | $18.81 | 3,394,800 | — | — |
| 2001-12-18 | $17.55 | $18.43 | 2,177,200 | — | — |
| 2001-12-17 | $16.50 | $17.33 | 1,670,400 | — | — |
| 2001-12-14 | $16.96 | $17.81 | 2,705,800 | — | — |
| 2001-12-13 | $16.50 | $17.33 | 2,676,000 | — | — |
| 2001-12-12 | $17.10 | $17.93 | 3,096,000 | — | — |
| 2001-12-11 | $17.65 | $18.51 | 2,653,200 | — | — |
| 2001-12-10 | $17.75 | $18.62 | 1,604,800 | — | — |
| 2001-12-07 | $17.89 | $18.76 | 1,552,200 | — | — |
| 2001-12-06 | $17.88 | $18.75 | 1,633,200 | — | — |
| 2001-12-05 | $18.31 | $19.20 | 3,540,600 | — | — |
| 2001-12-04 | $17.42 | $18.27 | 2,778,200 | — | — |
| 2001-12-03 | $17.48 | $18.33 | 3,135,800 | — | — |
| 2001-11-30 | $17.20 | $18.03 | 1,647,000 | — | — |
| 2001-11-29 | $17.20 | $18.03 | 5,627,800 | — | — |
| 2001-11-28 | $16.65 | $17.46 | 2,391,600 | — | — |
| 2001-11-27 | $17.50 | $18.35 | 2,770,200 | — | — |
| 2001-11-26 | $17.06 | $17.89 | 2,762,800 | — | — |
| 2001-11-23 | $17.98 | $18.85 | 740,200 | — | — |
| 2001-11-21 | $17.59 | $18.45 | 1,766,400 | — | — |
| 2001-11-20 | $17.90 | $18.77 | 3,661,200 | — | — |
| 2001-11-19 | $17.19 | $18.03 | 3,697,600 | — | — |
| 2001-11-16 | $16.80 | $17.62 | 3,860,400 | — | — |
| 2001-11-15 | $16.58 | $17.39 | 6,897,600 | — | — |
| 2001-11-14 | $18.65 | $19.56 | 4,673,400 | — | — |
| 2001-11-13 | $19.30 | $20.24 | 2,119,200 | — | — |
| 2001-11-12 | $19.00 | $19.93 | 1,339,400 | — | — |
| 2001-11-09 | $19.37 | $20.31 | 1,529,400 | — | — |
| 2001-11-08 | $18.94 | $19.86 | 2,086,000 | — | — |
| 2001-11-07 | $19.00 | $19.92 | 1,422,600 | — | — |
| 2001-11-06 | $18.66 | $19.56 | 2,484,600 | — | — |
| 2001-11-05 | $18.27 | $19.16 | 1,324,400 | — | — |
| 2001-11-02 | $18.88 | $19.80 | 1,839,600 | — | — |
| 2001-11-01 | $19.32 | $20.26 | 2,952,600 | — | — |
| 2001-10-31 | $19.15 | $20.08 | 2,688,000 | — | — |
| 2001-10-30 | $19.18 | $20.11 | 2,002,800 | — | — |
| 2001-10-29 | $20.36 | $21.35 | 4,100,000 | — | — |
| 2001-10-26 | $19.95 | $20.92 | 2,618,400 | — | — |
| 2001-10-25 | $19.13 | $20.06 | 2,437,400 | — | — |
| 2001-10-24 | $18.57 | $19.47 | 3,057,200 | — | — |
| 2001-10-23 | $18.30 | $19.19 | 2,142,200 | — | — |
| 2001-10-22 | $18.35 | $19.24 | 2,097,400 | — | — |
| 2001-10-19 | $18.15 | $19.03 | 1,717,800 | — | — |
| 2001-10-18 | $17.77 | $18.64 | 2,359,600 | — | — |
| 2001-10-17 | $18.13 | $19.01 | 2,360,000 | — | — |
| 2001-10-16 | $18.50 | $19.40 | 2,218,000 | — | — |
| 2001-10-15 | $17.74 | $18.60 | 1,245,200 | — | — |
| 2001-10-12 | $18.10 | $18.98 | 3,275,200 | — | — |
| 2001-10-11 | $18.38 | $19.28 | 4,061,200 | — | — |
| 2001-10-10 | $18.83 | $19.74 | 2,493,200 | — | — |
| 2001-10-09 | $18.64 | $19.54 | 2,775,600 | — | — |
| 2001-10-08 | $18.31 | $19.20 | 2,363,800 | — | — |
| 2001-10-05 | $18.45 | $19.34 | 2,845,000 | — | — |
| 2001-10-04 | $17.93 | $18.81 | 3,156,400 | — | — |
| 2001-10-03 | $16.68 | $17.49 | 3,607,000 | — | — |
| 2001-10-02 | $16.63 | $17.44 | 2,382,600 | — | — |
| 2001-10-01 | $16.53 | $17.33 | 2,807,600 | — | — |
| 2001-09-28 | $17.20 | $18.04 | 3,169,600 | — | — |
| 2001-09-27 | $16.55 | $17.35 | 5,865,800 | — | — |
| 2001-09-26 | $15.58 | $16.33 | 6,926,600 | — | — |
| 2001-09-25 | $16.32 | $17.11 | 9,960,200 | — | — |
| 2001-09-24 | $16.55 | $17.36 | 7,431,800 | — | — |
| 2001-09-21 | $18.67 | $19.58 | 2,892,600 | — | — |
| 2001-09-20 | $18.33 | $19.22 | 5,927,600 | — | — |
| 2001-09-19 | $18.90 | $19.82 | 4,846,600 | — | — |
| 2001-09-18 | $20.01 | $20.99 | 2,490,400 | — | — |
| 2001-09-17 | $21.45 | $22.50 | 3,273,600 | — | — |
| 2001-09-10 | $21.69 | $22.72 | 3,329,000 | — | — |
| 2001-09-07 | $21.38 | $22.34 | 5,906,200 | — | — |
| 2001-09-06 | $21.46 | $22.42 | 2,287,400 | — | — |
| 2001-09-05 | $21.50 | $22.47 | 4,420,200 | — | — |
| 2001-09-04 | $21.93 | $22.92 | 8,205,600 | — | — |
| 2001-08-31 | $23.14 | $24.18 | 1,748,800 | — | — |
| 2001-08-30 | $23.50 | $24.56 | 3,510,000 | — | — |
| 2001-08-29 | $23.50 | $24.56 | 3,429,800 | — | — |
| 2001-08-28 | $23.90 | $24.98 | 2,623,800 | — | — |
| 2001-08-27 | $24.53 | $25.63 | 931,400 | — | — |
| 2001-08-24 | $24.48 | $25.58 | 1,299,800 | — | — |
| 2001-08-23 | $24.55 | $25.66 | 1,465,400 | — | — |
| 2001-08-22 | $24.50 | $25.61 | 3,428,000 | — | — |
| 2001-08-21 | $25.00 | $26.13 | 2,084,200 | — | — |
| 2001-08-20 | $25.00 | $26.13 | 2,231,200 | — | — |
| 2001-08-17 | $26.00 | $27.17 | 1,648,200 | — | — |
| 2001-08-16 | $26.15 | $27.33 | 3,590,400 | — | — |
| 2001-08-15 | $26.33 | $27.52 | 6,218,600 | — | — |
| 2001-08-14 | $25.38 | $26.53 | 12,905,800 | — | — |
| 2001-08-13 | $25.13 | $26.26 | 505,200 | — | — |
| 2001-08-10 | $24.90 | $26.02 | 722,000 | — | — |
| 2001-08-09 | $24.96 | $26.08 | 1,334,600 | — | — |
| 2001-08-08 | $24.57 | $25.68 | 1,402,200 | — | — |
| 2001-08-07 | $25.65 | $26.80 | 1,228,600 | — | — |
| 2001-08-06 | $25.95 | $27.12 | 1,211,000 | — | — |
| 2001-08-03 | $25.95 | $27.12 | 2,004,000 | — | — |
| 2001-08-02 | $26.84 | $28.06 | 2,641,000 | — | — |
| 2001-08-01 | $26.70 | $27.90 | 1,840,800 | — | — |
| 2001-07-31 | $27.11 | $28.33 | 1,594,800 | — | — |
| 2001-07-30 | $26.75 | $27.96 | 1,834,600 | — | — |
| 2001-07-27 | $27.25 | $28.47 | 1,691,800 | — | — |
| 2001-07-26 | $26.13 | $27.30 | 2,160,400 | — | — |
| 2001-07-25 | $25.80 | $26.96 | 2,313,200 | — | — |
| 2001-07-24 | $24.76 | $25.88 | 1,558,000 | — | — |
| 2001-07-23 | $25.56 | $26.71 | 2,188,600 | — | — |
| 2001-07-20 | $25.06 | $26.19 | 2,798,600 | — | — |
| 2001-07-19 | $24.06 | $25.15 | 2,078,400 | — | — |
| 2001-07-18 | $23.96 | $25.04 | 3,584,600 | — | — |
| 2001-07-17 | $24.41 | $25.51 | 2,961,000 | — | — |
| 2001-07-16 | $24.83 | $25.95 | 1,725,800 | — | — |
| 2001-07-13 | $25.75 | $26.91 | 1,807,800 | — | — |
| 2001-07-12 | $25.42 | $26.57 | 3,406,600 | — | — |
| 2001-07-11 | $25.16 | $26.29 | 4,463,000 | — | — |
| 2001-07-10 | $25.40 | $26.55 | 3,052,600 | — | — |
| 2001-07-09 | $25.30 | $26.44 | 2,641,200 | — | — |
| 2001-07-06 | $26.07 | $27.24 | 1,355,800 | — | — |
| 2001-07-05 | $25.82 | $26.99 | 2,234,000 | — | — |
| 2001-07-03 | $25.50 | $26.65 | 1,338,400 | — | — |
| 2001-07-02 | $25.46 | $26.60 | 2,932,600 | — | — |
| 2001-06-29 | $26.25 | $27.43 | 3,107,600 | — | — |
| 2001-06-28 | $25.32 | $26.46 | 3,121,000 | — | — |
| 2001-06-27 | $25.64 | $26.79 | 3,396,200 | — | — |
| 2001-06-26 | $25.93 | $27.10 | 1,598,000 | — | — |
| 2001-06-25 | $25.47 | $26.61 | 1,730,400 | — | — |
| 2001-06-22 | $25.75 | $26.92 | 2,986,800 | — | — |
| 2001-06-21 | $24.58 | $25.68 | 4,967,400 | — | — |
| 2001-06-20 | $25.85 | $27.02 | 1,860,400 | — | — |
| 2001-06-19 | $26.63 | $27.83 | 982,000 | — | — |
| 2001-06-18 | $27.10 | $28.32 | 1,234,000 | — | — |
| 2001-06-15 | $27.64 | $28.89 | 1,610,600 | — | — |
| 2001-06-14 | $27.17 | $28.40 | 1,909,800 | — | — |
| 2001-06-13 | $28.00 | $29.26 | 1,232,600 | — | — |
| 2001-06-12 | $28.88 | $30.15 | 1,723,000 | — | — |
| 2001-06-11 | $27.65 | $28.87 | 1,432,600 | — | — |
| 2001-06-08 | $27.95 | $29.19 | 1,261,400 | — | — |
| 2001-06-07 | $27.95 | $29.18 | 2,125,200 | — | — |
| 2001-06-06 | $28.50 | $29.76 | 1,268,200 | — | — |
| 2001-06-05 | $29.33 | $30.62 | 761,600 | — | — |
| 2001-06-04 | $29.80 | $31.11 | 1,148,000 | — | — |
| 2001-06-01 | $29.42 | $30.72 | 1,067,000 | — | — |
| 2001-05-31 | $29.11 | $30.39 | 1,676,400 | — | — |
| 2001-05-30 | $28.71 | $29.97 | 2,168,400 | — | — |
| 2001-05-29 | $28.93 | $30.21 | 1,345,800 | — | — |
| 2001-05-25 | $29.36 | $30.65 | 1,251,000 | — | — |
| 2001-05-24 | $29.87 | $31.19 | 1,866,000 | — | — |
| 2001-05-23 | $30.48 | $31.83 | 2,183,800 | — | — |
| 2001-05-22 | $30.89 | $32.26 | 3,258,400 | — | — |
| 2001-05-21 | $31.21 | $32.59 | 1,610,200 | — | — |
| 2001-05-18 | $31.00 | $32.38 | 1,211,200 | — | — |
| 2001-05-17 | $30.25 | $31.59 | 3,068,200 | — | — |
| 2001-05-16 | $30.50 | $31.85 | 3,451,200 | — | — |
| 2001-05-15 | $30.09 | $31.43 | 2,658,600 | — | — |
| 2001-05-14 | $29.20 | $30.49 | 1,505,000 | — | — |
| 2001-05-11 | $28.34 | $29.60 | 1,189,200 | — | — |
| 2001-05-10 | $28.51 | $29.78 | 1,992,400 | — | — |
| 2001-05-09 | $28.75 | $30.02 | 2,649,200 | — | — |
| 2001-05-08 | $28.55 | $29.81 | 2,297,000 | — | — |
| 2001-05-07 | $28.12 | $29.36 | 5,861,800 | — | — |
| 2001-05-04 | $28.00 | $29.24 | 2,810,000 | — | — |
| 2001-05-03 | $26.54 | $27.71 | 4,639,400 | — | — |
| 2001-05-02 | $27.42 | $28.64 | 2,755,800 | — | — |
| 2001-05-01 | $28.84 | $30.12 | 1,379,600 | — | — |
| 2001-04-30 | $29.50 | $30.81 | 2,211,800 | — | — |
| 2001-04-27 | $29.51 | $30.82 | 2,120,600 | — | — |
| 2001-04-26 | $29.65 | $30.96 | 2,287,200 | — | — |
| 2001-04-25 | $29.40 | $30.70 | 1,647,400 | — | — |
| 2001-04-24 | $28.96 | $30.24 | 1,176,600 | — | — |
| 2001-04-23 | $28.97 | $30.25 | 1,946,000 | — | — |
| 2001-04-20 | $27.62 | $28.84 | 3,085,000 | — | — |
| 2001-04-19 | $27.75 | $28.98 | 3,714,400 | — | — |
| 2001-04-18 | $29.20 | $30.49 | 2,061,200 | — | — |
| 2001-04-17 | $30.03 | $31.35 | 1,466,800 | — | — |
| 2001-04-16 | $30.16 | $31.49 | 1,577,800 | — | — |
| 2001-04-12 | $29.50 | $30.80 | 1,581,400 | — | — |
| 2001-04-11 | $29.50 | $30.80 | 1,151,200 | — | — |
| 2001-04-10 | $30.27 | $31.61 | 1,574,400 | — | — |
| 2001-04-09 | $29.75 | $31.07 | 1,400,400 | — | — |
| 2001-04-06 | $28.60 | $29.86 | 1,378,200 | — | — |
| 2001-04-05 | $28.17 | $29.42 | 1,701,000 | — | — |
| 2001-04-04 | $27.55 | $28.76 | 2,838,200 | — | — |
| 2001-04-03 | $26.25 | $27.41 | 2,806,200 | — | — |
| 2001-04-02 | $27.88 | $29.11 | 1,588,600 | — | — |
| 2001-03-30 | $29.10 | $30.39 | 2,703,400 | — | — |
| 2001-03-29 | $28.23 | $29.47 | 1,946,000 | — | — |
| 2001-03-28 | $29.27 | $30.56 | 1,685,000 | — | — |
| 2001-03-27 | $29.00 | $30.28 | 2,502,200 | — | — |
| 2001-03-26 | $29.99 | $31.31 | 1,359,400 | — | — |
| 2001-03-23 | $30.00 | $31.33 | 1,667,600 | — | — |
| 2001-03-22 | $29.80 | $31.12 | 2,069,000 | — | — |
| 2001-03-21 | $31.45 | $32.84 | 1,305,600 | — | — |
| 2001-03-20 | $32.02 | $33.44 | 1,701,200 | — | — |
| 2001-03-19 | $31.69 | $33.09 | 2,136,800 | — | — |
| 2001-03-16 | $30.84 | $32.20 | 1,851,200 | — | — |
| 2001-03-15 | $30.84 | $32.21 | 1,043,400 | — | — |
| 2001-03-14 | $30.98 | $32.34 | 1,144,200 | — | — |
| 2001-03-13 | $31.50 | $32.89 | 2,467,600 | — | — |
| 2001-03-12 | $31.98 | $33.36 | 3,014,600 | — | — |
| 2001-03-09 | $33.15 | $34.59 | 2,842,200 | — | — |
| 2001-03-08 | $32.65 | $34.07 | 3,654,400 | — | — |
| 2001-03-07 | $31.79 | $33.17 | 2,913,400 | — | — |
| 2001-03-06 | $30.58 | $31.91 | 1,751,400 | — | — |
| 2001-03-05 | $30.24 | $31.55 | 1,746,600 | — | — |
| 2001-03-02 | $29.50 | $30.78 | 2,177,600 | — | — |
| 2001-03-01 | $29.37 | $30.64 | 3,221,800 | — | — |
| 2001-02-28 | $28.50 | $29.74 | 2,018,600 | — | — |
| 2001-02-27 | $29.29 | $30.56 | 2,551,000 | — | — |
| 2001-02-26 | $28.85 | $30.10 | 1,925,400 | — | — |
| 2001-02-23 | $28.16 | $29.38 | 988,400 | — | — |
| 2001-02-22 | $28.91 | $30.16 | 1,309,400 | — | — |
| 2001-02-21 | $28.60 | $29.84 | 2,270,800 | — | — |
| 2001-02-20 | $29.30 | $30.57 | 1,343,600 | — | — |
| 2001-02-16 | $28.80 | $30.04 | 1,526,000 | — | — |
| 2001-02-15 | $28.86 | $30.11 | 1,195,600 | — | — |
| 2001-02-14 | $29.00 | $30.26 | 1,691,400 | — | — |
| 2001-02-13 | $29.50 | $30.78 | 1,462,000 | — | — |
| 2001-02-12 | $29.53 | $30.81 | 924,200 | — | — |
| 2001-02-09 | $29.86 | $31.15 | 1,313,400 | — | — |
| 2001-02-08 | $29.33 | $30.60 | 1,414,600 | — | — |
| 2001-02-07 | $29.50 | $30.78 | 1,707,000 | — | — |
| 2001-02-06 | $29.05 | $30.31 | 1,640,600 | — | — |
| 2001-02-05 | $29.00 | $30.25 | 2,230,400 | — | — |
| 2001-02-02 | $27.86 | $29.06 | 3,521,200 | — | — |
| 2001-02-01 | $26.89 | $28.06 | 2,884,200 | — | — |
| 2001-01-31 | $27.40 | $28.59 | 2,622,800 | — | — |
| 2001-01-30 | $27.92 | $29.13 | 2,316,400 | — | — |
| 2001-01-29 | $28.25 | $29.47 | 1,145,200 | — | — |
| 2001-01-26 | $29.22 | $30.49 | 1,907,200 | — | — |
| 2001-01-25 | $29.61 | $30.89 | 1,181,800 | — | — |
| 2001-01-24 | $28.87 | $30.12 | 1,172,400 | — | — |
| 2001-01-23 | $28.41 | $29.64 | 1,023,400 | — | — |
| 2001-01-22 | $27.89 | $29.10 | 1,600,600 | — | — |
| 2001-01-19 | $27.42 | $28.62 | 1,917,400 | — | — |
| 2001-01-18 | $27.51 | $28.70 | 3,456,800 | — | — |
| 2001-01-17 | $28.95 | $30.20 | 2,410,400 | — | — |
| 2001-01-16 | $29.72 | $31.01 | 2,074,800 | — | — |
| 2001-01-12 | $28.57 | $29.81 | 1,916,800 | — | — |
| 2001-01-11 | $29.53 | $30.81 | 1,344,000 | — | — |
| 2001-01-10 | $29.09 | $30.35 | 1,573,200 | — | — |
| 2001-01-09 | $28.45 | $29.68 | 2,472,600 | — | — |
| 2001-01-08 | $29.34 | $30.61 | 1,858,400 | — | — |
| 2001-01-05 | $28.95 | $30.21 | 2,351,600 | — | — |
| 2001-01-04 | $26.91 | $28.07 | 2,474,000 | — | — |
| 2001-01-03 | $28.13 | $29.35 | 1,723,600 | — | — |
| 2001-01-02 | $29.50 | $30.78 | 1,945,600 | — | — |