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 | $24.33 | $24.33 | 1,224,805 | — | — |
| 2001-12-28 | $24.68 | $24.68 | 1,080,888 | — | — |
| 2001-12-27 | $24.01 | $24.01 | 998,161 | — | — |
| 2001-12-26 | $23.78 | $23.78 | 1,432,127 | — | — |
| 2001-12-24 | $23.35 | $23.35 | 379,418 | — | — |
| 2001-12-21 | $23.67 | $23.67 | 2,414,990 | — | — |
| 2001-12-20 | $23.30 | $23.30 | 2,495,302 | — | — |
| 2001-12-19 | $23.58 | $23.58 | 2,145,473 | — | — |
| 2001-12-18 | $23.47 | $23.47 | 2,809,102 | — | — |
| 2001-12-17 | $22.47 | $22.47 | 3,265,007 | — | — |
| 2001-12-14 | $22.36 | $22.36 | 2,873,713 | — | — |
| 2001-12-13 | $23.47 | $23.48 | 1,588,322 | — | — |
| 2001-12-12 | $23.90 | $23.90 | 2,326,828 | — | — |
| 2001-12-11 | $24.42 | $24.42 | 2,456,656 | — | — |
| 2001-12-10 | $23.59 | $23.59 | 3,331,229 | — | — |
| 2001-12-07 | $24.05 | $24.05 | 2,161,978 | — | — |
| 2001-12-06 | $24.80 | $24.80 | 2,810,108 | — | — |
| 2001-12-05 | $24.84 | $24.84 | 1,689,165 | — | — |
| 2001-12-04 | $24.32 | $24.32 | 1,860,054 | — | — |
| 2001-12-03 | $23.74 | $23.74 | 751,590 | — | — |
| 2001-11-30 | $23.67 | $23.67 | 972,799 | — | — |
| 2001-11-29 | $23.56 | $23.56 | 1,764,444 | — | — |
| 2001-11-28 | $23.60 | $23.60 | 1,398,110 | — | — |
| 2001-11-27 | $24.34 | $24.34 | 1,563,363 | — | — |
| 2001-11-26 | $23.62 | $23.62 | 1,658,368 | — | — |
| 2001-11-23 | $23.28 | $23.28 | 398,137 | — | — |
| 2001-11-21 | $22.69 | $22.70 | 1,131,209 | — | — |
| 2001-11-20 | $22.91 | $22.91 | 2,403,718 | — | — |
| 2001-11-19 | $22.51 | $22.51 | 2,220,752 | — | — |
| 2001-11-16 | $22.08 | $22.08 | 1,774,307 | — | — |
| 2001-11-15 | $22.36 | $22.36 | 1,771,691 | — | — |
| 2001-11-14 | $22.40 | $22.40 | 2,351,586 | — | — |
| 2001-11-13 | $21.71 | $21.71 | 2,274,293 | — | — |
| 2001-11-12 | $21.87 | $21.87 | 1,192,600 | — | — |
| 2001-11-09 | $21.83 | $21.84 | 1,872,533 | — | — |
| 2001-11-08 | $21.86 | $21.86 | 2,578,633 | — | — |
| 2001-11-07 | $21.79 | $21.79 | 3,769,824 | — | — |
| 2001-11-06 | $21.36 | $21.36 | 3,525,869 | — | — |
| 2001-11-05 | $21.91 | $21.91 | 6,074,109 | — | — |
| 2001-11-02 | $19.91 | $19.91 | 11,583,821 | — | — |
| 2001-11-01 | $16.86 | $16.86 | 6,855,689 | — | — |
| 2001-10-31 | $17.84 | $17.84 | 2,268,658 | — | — |
| 2001-10-30 | $18.01 | $18.01 | 1,957,072 | — | — |
| 2001-10-29 | $18.73 | $18.73 | 3,203,616 | — | — |
| 2001-10-26 | $18.23 | $18.23 | 1,949,826 | — | — |
| 2001-10-25 | $17.71 | $17.71 | 1,506,199 | — | — |
| 2001-10-24 | $17.56 | $17.56 | 1,063,578 | — | — |
| 2001-10-23 | $17.18 | $17.19 | 1,149,123 | — | — |
| 2001-10-22 | $17.23 | $17.23 | 1,137,851 | — | — |
| 2001-10-19 | $16.38 | $16.38 | 2,238,666 | — | — |
| 2001-10-18 | $16.41 | $16.42 | 1,607,846 | — | — |
| 2001-10-17 | $16.85 | $16.85 | 1,471,779 | — | — |
| 2001-10-16 | $16.64 | $16.64 | 1,047,677 | — | — |
| 2001-10-15 | $16.73 | $16.73 | 743,337 | — | — |
| 2001-10-12 | $16.75 | $16.75 | 1,751,361 | — | — |
| 2001-10-11 | $17.02 | $17.02 | 1,518,678 | — | — |
| 2001-10-10 | $16.61 | $16.61 | 1,592,348 | — | — |
| 2001-10-09 | $16.16 | $16.16 | 1,551,286 | — | — |
| 2001-10-08 | $16.17 | $16.17 | 1,475,805 | — | — |
| 2001-10-05 | $16.63 | $16.63 | 1,734,453 | — | — |
| 2001-10-04 | $16.89 | $16.89 | 2,382,181 | — | — |
| 2001-10-03 | $16.59 | $16.59 | 2,831,645 | — | — |
| 2001-10-02 | $15.65 | $15.66 | 2,951,610 | — | — |
| 2001-10-01 | $16.34 | $16.34 | 2,023,495 | — | — |
| 2001-09-28 | $16.48 | $16.48 | 4,262,162 | — | — |
| 2001-09-27 | $16.68 | $16.68 | 2,247,925 | — | — |
| 2001-09-26 | $16.57 | $16.57 | 2,133,396 | — | — |
| 2001-09-25 | $17.50 | $17.50 | 2,170,834 | — | — |
| 2001-09-24 | $17.05 | $17.05 | 2,520,865 | — | — |
| 2001-09-21 | $16.67 | $16.67 | 3,096,735 | — | — |
| 2001-09-20 | $16.89 | $16.89 | 4,457,607 | — | — |
| 2001-09-19 | $17.71 | $17.71 | 3,733,392 | — | — |
| 2001-09-18 | $16.39 | $16.40 | 2,728,790 | — | — |
| 2001-09-17 | $16.05 | $16.05 | 4,170,175 | — | — |
| 2001-09-10 | $16.64 | $16.64 | 2,851,170 | — | — |
| 2001-09-07 | $16.86 | $16.86 | 2,779,312 | — | — |
| 2001-09-06 | $17.64 | $17.64 | 3,476,958 | — | — |
| 2001-09-05 | $18.12 | $18.12 | 2,468,129 | — | — |
| 2001-09-04 | $18.60 | $18.60 | 1,259,023 | — | — |
| 2001-08-31 | $18.68 | $18.68 | 1,520,288 | — | — |
| 2001-08-30 | $18.95 | $18.95 | 2,347,762 | — | — |
| 2001-08-29 | $18.99 | $18.99 | 1,426,893 | — | — |
| 2001-08-28 | $19.06 | $19.06 | 1,314,175 | — | — |
| 2001-08-27 | $18.96 | $18.96 | 1,527,937 | — | — |
| 2001-08-24 | $19.25 | $19.25 | 1,537,397 | — | — |
| 2001-08-23 | $19.09 | $19.09 | 1,098,199 | — | — |
| 2001-08-22 | $18.93 | $18.93 | 1,104,438 | — | — |
| 2001-08-21 | $18.89 | $18.89 | 1,180,322 | — | — |
| 2001-08-20 | $19.03 | $19.03 | 1,009,634 | — | — |
| 2001-08-17 | $18.75 | $18.76 | 1,385,429 | — | — |
| 2001-08-16 | $18.63 | $18.63 | 1,176,095 | — | — |
| 2001-08-15 | $18.56 | $18.56 | 1,993,101 | — | — |
| 2001-08-14 | $18.74 | $18.74 | 1,148,720 | — | — |
| 2001-08-13 | $19.28 | $19.28 | 1,915,004 | — | — |
| 2001-08-10 | $18.51 | $18.51 | 1,803,091 | — | — |
| 2001-08-09 | $18.48 | $18.48 | 1,240,505 | — | — |
| 2001-08-08 | $18.52 | $18.52 | 1,963,513 | — | — |
| 2001-08-07 | $18.37 | $18.37 | 1,275,529 | — | — |
| 2001-08-06 | $18.19 | $18.19 | 1,256,004 | — | — |
| 2001-08-03 | $18.39 | $18.39 | 1,709,092 | — | — |
| 2001-08-02 | $18.46 | $18.46 | 6,568,459 | — | — |
| 2001-08-01 | $16.66 | $16.66 | 5,192,289 | — | — |
| 2001-07-31 | $17.94 | $17.94 | 3,425,631 | — | — |
| 2001-07-30 | $17.15 | $17.15 | 1,529,346 | — | — |
| 2001-07-27 | $16.62 | $16.62 | 1,834,088 | — | — |
| 2001-07-26 | $16.52 | $16.52 | 3,246,489 | — | — |
| 2001-07-25 | $16.95 | $16.95 | 1,278,548 | — | — |
| 2001-07-24 | $16.44 | $16.44 | 2,826,815 | — | — |
| 2001-07-23 | $17.12 | $17.12 | 1,664,407 | — | — |
| 2001-07-20 | $17.41 | $17.41 | 1,257,011 | — | — |
| 2001-07-19 | $17.51 | $17.51 | 1,556,318 | — | — |
| 2001-07-18 | $17.23 | $17.24 | 1,910,978 | — | — |
| 2001-07-17 | $17.54 | $17.54 | 1,635,020 | — | — |
| 2001-07-16 | $17.76 | $17.76 | 1,091,757 | — | — |
| 2001-07-13 | $18.02 | $18.03 | 1,171,063 | — | — |
| 2001-07-12 | $17.94 | $17.94 | 1,530,755 | — | — |
| 2001-07-11 | $17.02 | $17.02 | 1,732,440 | — | — |
| 2001-07-10 | $17.02 | $17.02 | 2,212,500 | — | — |
| 2001-07-09 | $16.93 | $16.93 | 1,935,132 | — | — |
| 2001-07-06 | $16.57 | $16.57 | 2,026,112 | — | — |
| 2001-07-05 | $16.96 | $16.96 | 1,545,650 | — | — |
| 2001-07-03 | $17.02 | $17.02 | 1,342,556 | — | — |
| 2001-07-02 | $17.60 | $17.60 | 2,435,923 | — | — |
| 2001-06-29 | $17.19 | $17.19 | 3,518,422 | — | — |
| 2001-06-28 | $17.34 | $17.34 | 3,674,215 | — | — |
| 2001-06-27 | $17.14 | $17.14 | 4,381,724 | — | — |
| 2001-06-26 | $17.14 | $17.14 | 2,936,312 | — | — |
| 2001-06-25 | $17.24 | $17.24 | 3,853,558 | — | — |
| 2001-06-22 | $16.72 | $16.72 | 5,327,551 | — | — |
| 2001-06-21 | $17.39 | $17.39 | 6,584,360 | — | — |
| 2001-06-20 | $17.81 | $17.81 | 5,175,784 | — | — |
| 2001-06-19 | $19.24 | $19.24 | 2,254,568 | — | — |
| 2001-06-18 | $18.99 | $18.99 | 2,348,567 | — | — |
| 2001-06-15 | $19.92 | $19.92 | 2,803,868 | — | — |
| 2001-06-14 | $19.90 | $19.90 | 3,092,105 | — | — |
| 2001-06-13 | $20.98 | $20.98 | 692,010 | — | — |
| 2001-06-12 | $21.36 | $21.36 | 1,316,188 | — | — |
| 2001-06-11 | $21.61 | $21.61 | 1,620,728 | — | — |
| 2001-06-08 | $21.38 | $21.38 | 984,474 | — | — |
| 2001-06-07 | $21.61 | $21.61 | 2,217,934 | — | — |
| 2001-06-06 | $21.85 | $21.85 | 2,783,740 | — | — |
| 2001-06-05 | $22.43 | $22.43 | 2,923,229 | — | — |
| 2001-06-04 | $21.61 | $21.61 | 2,631,772 | — | — |
| 2001-06-01 | $21.06 | $21.07 | 1,730,226 | — | — |
| 2001-05-31 | $20.86 | $20.86 | 2,910,749 | — | — |
| 2001-05-30 | $20.52 | $20.52 | 3,506,748 | — | — |
| 2001-05-29 | $21.05 | $21.06 | 2,955,233 | — | — |
| 2001-05-25 | $20.56 | $20.56 | 1,478,422 | — | — |
| 2001-05-24 | $21.02 | $21.02 | 2,595,742 | — | — |
| 2001-05-23 | $20.80 | $20.80 | 3,051,245 | — | — |
| 2001-05-22 | $20.79 | $20.79 | 1,847,373 | — | — |
| 2001-05-21 | $20.73 | $20.73 | 2,717,115 | — | — |
| 2001-05-18 | $19.50 | $19.50 | 1,892,661 | — | — |
| 2001-05-17 | $19.43 | $19.43 | 3,338,073 | — | — |
| 2001-05-16 | $19.46 | $19.46 | 4,395,813 | — | — |
| 2001-05-15 | $18.18 | $18.18 | 5,717,436 | — | — |
| 2001-05-14 | $18.68 | $18.68 | 3,096,936 | — | — |
| 2001-05-11 | $19.17 | $19.17 | 3,145,848 | — | — |
| 2001-05-10 | $18.67 | $18.67 | 1,848,983 | — | — |
| 2001-05-09 | $18.97 | $18.97 | 2,567,562 | — | — |
| 2001-05-08 | $18.82 | $18.82 | 2,771,462 | — | — |
| 2001-05-07 | $17.98 | $17.99 | 2,122,929 | — | — |
| 2001-05-04 | $18.28 | $18.28 | 3,503,728 | — | — |
| 2001-05-03 | $17.65 | $17.65 | 2,158,556 | — | — |
| 2001-05-02 | $18.04 | $18.04 | 2,197,605 | — | — |
| 2001-05-01 | $18.07 | $18.07 | 1,745,524 | — | — |
| 2001-04-30 | $17.70 | $17.70 | 2,599,164 | — | — |
| 2001-04-27 | $17.64 | $17.64 | 1,271,503 | — | — |
| 2001-04-26 | $17.34 | $17.34 | 3,368,668 | — | — |
| 2001-04-25 | $17.34 | $17.34 | 2,388,018 | — | — |
| 2001-04-24 | $17.34 | $17.34 | 2,727,180 | — | — |
| 2001-04-23 | $16.89 | $16.89 | 3,436,500 | — | — |
| 2001-04-20 | $17.81 | $17.81 | 2,136,415 | — | — |
| 2001-04-19 | $18.63 | $18.63 | 4,327,176 | — | — |
| 2001-04-18 | $18.24 | $18.24 | 3,384,770 | — | — |
| 2001-04-17 | $17.27 | $17.27 | 1,504,991 | — | — |
| 2001-04-16 | $16.43 | $16.44 | 1,325,447 | — | — |
| 2001-04-12 | $16.48 | $16.48 | 2,122,929 | — | — |
| 2001-04-11 | $16.89 | $16.89 | 2,612,046 | — | — |
| 2001-04-10 | $16.87 | $16.87 | 2,788,973 | — | — |
| 2001-04-09 | $16.40 | $16.41 | 1,445,814 | — | — |
| 2001-04-06 | $16.17 | $16.17 | 2,424,048 | — | — |
| 2001-04-05 | $16.04 | $16.04 | 2,712,687 | — | — |
| 2001-04-04 | $15.09 | $15.09 | 4,014,785 | — | — |
| 2001-04-03 | $14.96 | $14.96 | 3,588,468 | — | — |
| 2001-04-02 | $15.93 | $15.93 | 2,778,507 | — | — |
| 2001-03-30 | $16.07 | $16.07 | 1,647,902 | — | — |
| 2001-03-29 | $15.88 | $15.88 | 2,206,461 | — | — |
| 2001-03-28 | $15.85 | $15.85 | 2,213,506 | — | — |
| 2001-03-27 | $16.15 | $16.15 | 3,079,223 | — | — |
| 2001-03-26 | $16.06 | $16.06 | 4,255,519 | — | — |
| 2001-03-23 | $15.88 | $15.88 | 4,002,306 | — | — |
| 2001-03-22 | $15.11 | $15.11 | 5,701,132 | — | — |
| 2001-03-21 | $15.35 | $15.35 | 4,969,268 | — | — |
| 2001-03-20 | $16.39 | $16.40 | 5,266,361 | — | — |
| 2001-03-19 | $16.39 | $16.40 | 14,020,147 | — | — |
| 2001-03-16 | $16.25 | $16.25 | 29,009,671 | — | — |
| 2001-03-15 | $26.88 | $26.88 | 2,326,224 | — | — |
| 2001-03-14 | $26.96 | $26.96 | 1,242,921 | — | — |
| 2001-03-13 | $27.34 | $27.35 | 1,607,645 | — | — |
| 2001-03-12 | $27.08 | $27.08 | 1,937,145 | — | — |
| 2001-03-09 | $27.57 | $27.57 | 2,237,257 | — | — |
| 2001-03-08 | $27.95 | $27.95 | 1,667,225 | — | — |
| 2001-03-07 | $28.80 | $28.80 | 1,097,393 | — | — |
| 2001-03-06 | $28.79 | $28.79 | 1,530,353 | — | — |
| 2001-03-05 | $28.49 | $28.49 | 1,927,886 | — | — |
| 2001-03-02 | $28.79 | $28.79 | 3,069,360 | — | — |
| 2001-03-01 | $29.65 | $29.66 | 1,381,202 | — | — |
| 2001-02-28 | $29.66 | $29.67 | 1,307,533 | — | — |
| 2001-02-27 | $29.27 | $29.27 | 1,455,878 | — | — |
| 2001-02-26 | $30.10 | $30.10 | 1,254,394 | — | — |
| 2001-02-23 | $29.88 | $29.88 | 2,432,502 | — | — |
| 2001-02-22 | $30.50 | $30.51 | 1,677,088 | — | — |
| 2001-02-21 | $31.13 | $31.13 | 1,455,677 | — | — |
| 2001-02-20 | $31.46 | $31.46 | 1,181,530 | — | — |
| 2001-02-16 | $31.50 | $31.50 | 1,577,453 | — | — |
| 2001-02-15 | $31.55 | $31.55 | 1,614,489 | — | — |
| 2001-02-14 | $31.42 | $31.42 | 1,878,370 | — | — |
| 2001-02-13 | $31.05 | $31.05 | 1,428,101 | — | — |
| 2001-02-12 | $31.97 | $31.97 | 1,809,934 | — | — |
| 2001-02-09 | $31.49 | $31.49 | 2,408,952 | — | — |
| 2001-02-08 | $30.92 | $30.92 | 2,393,855 | — | — |
| 2001-02-07 | $29.76 | $29.76 | 3,071,776 | — | — |
| 2001-02-06 | $29.34 | $29.34 | 6,881,051 | — | — |
| 2001-02-05 | $29.51 | $29.51 | 3,724,938 | — | — |
| 2001-02-02 | $30.93 | $30.93 | 2,118,903 | — | — |
| 2001-02-01 | $31.79 | $31.79 | 1,861,261 | — | — |
| 2001-01-31 | $32.09 | $32.10 | 3,005,755 | — | — |
| 2001-01-30 | $32.92 | $32.92 | 2,567,361 | — | — |
| 2001-01-29 | $31.47 | $31.47 | 1,058,546 | — | — |
| 2001-01-26 | $31.05 | $31.05 | 1,730,428 | — | — |
| 2001-01-25 | $29.84 | $29.84 | 1,880,182 | — | — |
| 2001-01-24 | $30.15 | $30.15 | 1,442,795 | — | — |
| 2001-01-23 | $30.03 | $30.03 | 2,111,657 | — | — |
| 2001-01-22 | $29.59 | $29.59 | 1,938,353 | — | — |
| 2001-01-19 | $29.90 | $29.90 | 3,292,381 | — | — |
| 2001-01-18 | $28.94 | $28.94 | 2,905,919 | — | — |
| 2001-01-17 | $28.29 | $28.29 | 2,708,863 | — | — |
| 2001-01-16 | $28.35 | $28.35 | 2,792,999 | — | — |
| 2001-01-12 | $28.16 | $28.16 | 3,858,388 | — | — |
| 2001-01-11 | $27.39 | $27.39 | 3,104,786 | — | — |
| 2001-01-10 | $27.45 | $27.45 | 5,522,594 | — | — |
| 2001-01-09 | $26.49 | $26.49 | 8,050,302 | — | — |
| 2001-01-08 | $27.79 | $27.79 | 2,870,694 | — | — |
| 2001-01-05 | $28.60 | $28.60 | 2,322,601 | — | — |
| 2001-01-04 | $29.87 | $29.87 | 3,206,031 | — | — |
| 2001-01-03 | $31.18 | $31.18 | 2,975,160 | — | — |
| 2001-01-02 | $29.56 | $29.56 | 1,848,581 | — | — |