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
- 1981-08-24 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 | $26.10 | $27.02 | 1,424,480 | — | — |
| 2001-12-28 | $26.55 | $27.48 | 1,127,860 | — | — |
| 2001-12-27 | $26.15 | $27.07 | 1,581,400 | — | — |
| 2001-12-26 | $25.10 | $25.98 | 1,498,520 | — | — |
| 2001-12-24 | $24.75 | $25.62 | 466,760 | — | — |
| 2001-12-21 | $25.05 | $25.93 | 2,035,400 | — | — |
| 2001-12-20 | $24.85 | $25.72 | 3,123,920 | — | — |
| 2001-12-19 | $25.90 | $26.81 | 3,183,940 | — | — |
| 2001-12-18 | $27.30 | $28.26 | 1,636,860 | — | — |
| 2001-12-17 | $28.05 | $29.03 | 2,306,360 | — | — |
| 2001-12-14 | $27.30 | $28.26 | 2,503,080 | — | — |
| 2001-12-13 | $26.60 | $27.53 | 4,821,440 | — | — |
| 2001-12-12 | $29.25 | $30.28 | 4,683,380 | — | — |
| 2001-12-11 | $30.05 | $31.10 | 3,499,440 | — | — |
| 2001-12-10 | $29.10 | $30.12 | 2,214,240 | — | — |
| 2001-12-07 | $29.80 | $30.85 | 2,836,520 | — | — |
| 2001-12-06 | $30.30 | $31.36 | 4,597,960 | — | — |
| 2001-12-05 | $31.00 | $32.09 | 5,496,160 | — | — |
| 2001-12-04 | $28.70 | $29.71 | 2,729,160 | — | — |
| 2001-12-03 | $26.60 | $27.53 | 1,745,700 | — | — |
| 2001-11-30 | $27.30 | $28.26 | 1,662,820 | — | — |
| 2001-11-29 | $27.20 | $28.15 | 3,058,920 | — | — |
| 2001-11-28 | $26.05 | $26.96 | 3,563,420 | — | — |
| 2001-11-27 | $28.35 | $29.34 | 3,497,820 | — | — |
| 2001-11-26 | $29.30 | $30.33 | 2,851,360 | — | — |
| 2001-11-23 | $27.75 | $28.72 | 1,383,260 | — | — |
| 2001-11-21 | $26.10 | $27.02 | 2,701,920 | — | — |
| 2001-11-20 | $25.25 | $26.14 | 3,235,080 | — | — |
| 2001-11-19 | $27.40 | $28.36 | 2,569,340 | — | — |
| 2001-11-16 | $26.95 | $27.90 | 1,791,160 | — | — |
| 2001-11-15 | $26.70 | $27.64 | 2,655,840 | — | — |
| 2001-11-14 | $25.90 | $26.81 | 2,335,780 | — | — |
| 2001-11-13 | $25.60 | $26.50 | 4,505,760 | — | — |
| 2001-11-12 | $23.80 | $24.63 | 1,741,100 | — | — |
| 2001-11-09 | $24.30 | $25.15 | 1,888,620 | — | — |
| 2001-11-08 | $24.00 | $24.84 | 3,771,140 | — | — |
| 2001-11-07 | $23.65 | $24.48 | 3,338,020 | — | — |
| 2001-11-06 | $24.45 | $25.31 | 3,622,800 | — | — |
| 2001-11-05 | $23.60 | $24.43 | 4,407,720 | — | — |
| 2001-11-02 | $21.60 | $22.36 | 2,067,880 | — | — |
| 2001-11-01 | $22.65 | $23.44 | 3,581,920 | — | — |
| 2001-10-31 | $21.35 | $22.10 | 2,376,080 | — | — |
| 2001-10-30 | $20.85 | $21.58 | 4,220,200 | — | — |
| 2001-10-29 | $20.65 | $21.37 | 4,884,900 | — | — |
| 2001-10-26 | $22.40 | $23.19 | 9,535,900 | — | — |
| 2001-10-25 | $21.75 | $22.51 | 8,316,200 | — | — |
| 2001-10-24 | $20.75 | $21.48 | 2,471,000 | — | — |
| 2001-10-23 | $19.75 | $20.44 | 2,184,920 | — | — |
| 2001-10-22 | $19.30 | $19.98 | 1,625,220 | — | — |
| 2001-10-19 | $19.45 | $20.13 | 2,996,380 | — | — |
| 2001-10-18 | $20.45 | $21.17 | 3,116,820 | — | — |
| 2001-10-17 | $21.45 | $22.20 | 4,672,680 | — | — |
| 2001-10-16 | $20.60 | $21.32 | 2,525,080 | — | — |
| 2001-10-15 | $20.40 | $21.12 | 1,103,780 | — | — |
| 2001-10-12 | $20.50 | $21.22 | 2,275,200 | — | — |
| 2001-10-11 | $20.85 | $21.58 | 2,709,260 | — | — |
| 2001-10-10 | $20.10 | $20.81 | 5,214,460 | — | — |
| 2001-10-09 | $18.60 | $19.25 | 2,078,400 | — | — |
| 2001-10-08 | $19.15 | $19.82 | 2,013,540 | — | — |
| 2001-10-05 | $18.80 | $19.46 | 2,918,960 | — | — |
| 2001-10-04 | $17.90 | $18.53 | 3,362,260 | — | — |
| 2001-10-03 | $17.45 | $18.06 | 6,593,220 | — | — |
| 2001-10-02 | $17.05 | $17.65 | 1,897,000 | — | — |
| 2001-10-01 | $16.95 | $17.54 | 979,660 | — | — |
| 2001-09-28 | $17.45 | $18.06 | 3,732,100 | — | — |
| 2001-09-27 | $17.60 | $18.22 | 2,907,860 | — | — |
| 2001-09-26 | $17.15 | $17.75 | 2,988,160 | — | — |
| 2001-09-25 | $18.70 | $19.36 | 2,752,840 | — | — |
| 2001-09-24 | $18.55 | $19.20 | 2,740,100 | — | — |
| 2001-09-21 | $16.80 | $17.39 | 4,833,920 | — | — |
| 2001-09-20 | $16.55 | $17.13 | 2,927,240 | — | — |
| 2001-09-19 | $17.35 | $17.96 | 5,965,780 | — | — |
| 2001-09-18 | $17.50 | $18.11 | 4,212,280 | — | — |
| 2001-09-17 | $17.95 | $18.58 | 4,197,600 | — | — |
| 2001-09-10 | $19.70 | $20.39 | 3,367,780 | — | — |
| 2001-09-07 | $19.00 | $19.67 | 4,340,880 | — | — |
| 2001-09-06 | $19.35 | $20.03 | 2,801,600 | — | — |
| 2001-09-05 | $20.35 | $21.06 | 4,402,060 | — | — |
| 2001-09-04 | $20.05 | $20.75 | 8,881,900 | — | — |
| 2001-08-31 | $24.90 | $25.77 | 1,733,700 | — | — |
| 2001-08-30 | $25.60 | $26.50 | 1,936,820 | — | — |
| 2001-08-29 | $26.25 | $27.17 | 1,119,880 | — | — |
| 2001-08-28 | $26.80 | $27.74 | 1,751,680 | — | — |
| 2001-08-27 | $27.90 | $28.88 | 1,449,840 | — | — |
| 2001-08-24 | $28.70 | $29.71 | 2,723,820 | — | — |
| 2001-08-23 | $25.95 | $26.86 | 1,518,380 | — | — |
| 2001-08-22 | $26.80 | $27.74 | 2,352,420 | — | — |
| 2001-08-21 | $24.90 | $25.77 | 1,882,700 | — | — |
| 2001-08-20 | $24.90 | $25.77 | 1,525,760 | — | — |
| 2001-08-17 | $24.60 | $25.46 | 2,781,440 | — | — |
| 2001-08-16 | $26.20 | $27.12 | 2,806,520 | — | — |
| 2001-08-15 | $26.35 | $27.27 | 1,957,000 | — | — |
| 2001-08-14 | $27.25 | $28.21 | 2,608,000 | — | — |
| 2001-08-13 | $26.25 | $27.17 | 1,799,220 | — | — |
| 2001-08-10 | $25.30 | $26.19 | 1,286,600 | — | — |
| 2001-08-09 | $25.80 | $26.71 | 2,132,640 | — | — |
| 2001-08-08 | $25.25 | $26.14 | 1,933,820 | — | — |
| 2001-08-07 | $26.70 | $27.64 | 1,734,340 | — | — |
| 2001-08-06 | $26.40 | $27.33 | 1,887,120 | — | — |
| 2001-08-03 | $26.30 | $27.22 | 1,299,540 | — | — |
| 2001-08-02 | $27.45 | $28.41 | 1,802,540 | — | — |
| 2001-08-01 | $26.90 | $27.84 | 2,874,380 | — | — |
| 2001-07-31 | $26.80 | $27.74 | 2,466,760 | — | — |
| 2001-07-30 | $26.50 | $27.43 | 5,004,880 | — | — |
| 2001-07-27 | $24.25 | $25.10 | 3,175,580 | — | — |
| 2001-07-26 | $23.20 | $24.01 | 2,970,980 | — | — |
| 2001-07-25 | $22.30 | $23.08 | 2,714,600 | — | — |
| 2001-07-24 | $22.25 | $23.03 | 2,553,100 | — | — |
| 2001-07-23 | $22.55 | $23.34 | 1,677,280 | — | — |
| 2001-07-20 | $23.75 | $24.58 | 2,874,220 | — | — |
| 2001-07-19 | $23.55 | $24.38 | 2,612,920 | — | — |
| 2001-07-18 | $23.00 | $23.81 | 1,464,340 | — | — |
| 2001-07-17 | $24.60 | $25.46 | 1,958,920 | — | — |
| 2001-07-16 | $24.05 | $24.89 | 1,702,600 | — | — |
| 2001-07-13 | $24.95 | $25.83 | 3,007,880 | — | — |
| 2001-07-12 | $24.40 | $25.26 | 2,898,160 | — | — |
| 2001-07-11 | $22.90 | $23.70 | 2,145,100 | — | — |
| 2001-07-10 | $22.00 | $22.77 | 1,761,140 | — | — |
| 2001-07-09 | $22.90 | $23.70 | 2,115,320 | — | — |
| 2001-07-06 | $22.75 | $23.55 | 3,414,180 | — | — |
| 2001-07-05 | $24.65 | $25.51 | 5,412,680 | — | — |
| 2001-07-03 | $27.70 | $28.67 | 653,600 | — | — |
| 2001-07-02 | $27.75 | $28.72 | 1,217,860 | — | — |
| 2001-06-29 | $27.10 | $28.05 | 2,105,740 | — | — |
| 2001-06-28 | $26.90 | $27.84 | 2,023,940 | — | — |
| 2001-06-27 | $25.70 | $26.60 | 2,309,040 | — | — |
| 2001-06-26 | $25.50 | $26.39 | 1,650,300 | — | — |
| 2001-06-25 | $25.45 | $26.34 | 1,988,540 | — | — |
| 2001-06-22 | $25.75 | $26.65 | 2,453,860 | — | — |
| 2001-06-21 | $25.30 | $26.19 | 2,554,760 | — | — |
| 2001-06-20 | $25.00 | $25.88 | 2,760,120 | — | — |
| 2001-06-19 | $24.75 | $25.62 | 3,150,200 | — | — |
| 2001-06-18 | $25.05 | $25.93 | 2,279,140 | — | — |
| 2001-06-15 | $25.80 | $26.71 | 3,874,380 | — | — |
| 2001-06-14 | $24.40 | $25.26 | 3,721,100 | — | — |
| 2001-06-13 | $25.45 | $26.34 | 4,456,520 | — | — |
| 2001-06-12 | $26.50 | $27.43 | 6,432,880 | — | — |
| 2001-06-11 | $27.50 | $28.46 | 2,729,560 | — | — |
| 2001-06-08 | $28.55 | $29.55 | 2,368,600 | — | — |
| 2001-06-07 | $30.40 | $31.47 | 3,548,820 | — | — |
| 2001-06-06 | $30.25 | $31.31 | 2,398,980 | — | — |
| 2001-06-05 | $32.00 | $33.12 | 4,528,440 | — | — |
| 2001-06-04 | $31.10 | $32.19 | 1,216,380 | — | — |
| 2001-06-01 | $31.00 | $32.09 | 2,044,740 | — | — |
| 2001-05-31 | $32.00 | $33.12 | 3,333,600 | — | — |
| 2001-05-30 | $32.25 | $33.38 | 3,637,600 | — | — |
| 2001-05-29 | $34.70 | $35.92 | 3,904,300 | — | — |
| 2001-05-25 | $34.30 | $35.50 | 1,648,740 | — | — |
| 2001-05-24 | $34.80 | $36.02 | 3,452,700 | — | — |
| 2001-05-23 | $35.00 | $36.23 | 7,520,600 | — | — |
| 2001-05-22 | $36.20 | $37.47 | 3,672,160 | — | — |
| 2001-05-21 | $36.75 | $38.04 | 6,844,560 | — | — |
| 2001-05-18 | $34.55 | $35.76 | 6,112,080 | — | — |
| 2001-05-17 | $31.95 | $33.07 | 2,877,120 | — | — |
| 2001-05-16 | $31.45 | $32.55 | 3,582,280 | — | — |
| 2001-05-15 | $30.30 | $31.36 | 2,995,060 | — | — |
| 2001-05-14 | $31.30 | $32.40 | 2,885,440 | — | — |
| 2001-05-11 | $31.50 | $32.61 | 5,038,840 | — | — |
| 2001-05-10 | $30.40 | $31.47 | 4,120,680 | — | — |
| 2001-05-09 | $29.75 | $30.79 | 3,120,780 | — | — |
| 2001-05-08 | $31.40 | $32.50 | 2,928,320 | — | — |
| 2001-05-07 | $32.20 | $33.33 | 2,452,800 | — | — |
| 2001-05-04 | $32.45 | $33.59 | 3,201,240 | — | — |
| 2001-05-03 | $31.35 | $32.45 | 4,131,140 | — | — |
| 2001-05-02 | $32.20 | $33.33 | 3,668,120 | — | — |
| 2001-05-01 | $33.00 | $34.16 | 2,737,920 | — | — |
| 2001-04-30 | $32.15 | $33.28 | 2,565,720 | — | — |
| 2001-04-27 | $30.90 | $31.98 | 2,843,300 | — | — |
| 2001-04-26 | $30.50 | $31.57 | 4,776,480 | — | — |
| 2001-04-25 | $29.95 | $31.00 | 5,460,360 | — | — |
| 2001-04-24 | $27.05 | $28.00 | 5,207,960 | — | — |
| 2001-04-23 | $26.75 | $27.69 | 6,231,080 | — | — |
| 2001-04-20 | $29.55 | $30.59 | 9,043,680 | — | — |
| 2001-04-19 | $35.40 | $36.64 | 18,510,660 | — | — |
| 2001-04-18 | $31.60 | $32.71 | 8,021,500 | — | — |
| 2001-04-17 | $28.50 | $29.50 | 3,090,220 | — | — |
| 2001-04-16 | $29.95 | $31.00 | 2,021,040 | — | — |
| 2001-04-12 | $31.15 | $32.24 | 3,282,780 | — | — |
| 2001-04-11 | $30.50 | $31.57 | 3,261,740 | — | — |
| 2001-04-10 | $31.00 | $32.09 | 3,396,840 | — | — |
| 2001-04-09 | $28.20 | $29.19 | 1,409,280 | — | — |
| 2001-04-06 | $27.19 | $28.14 | 2,701,880 | — | — |
| 2001-04-05 | $28.44 | $29.44 | 3,578,080 | — | — |
| 2001-04-04 | $25.55 | $26.44 | 3,100,620 | — | — |
| 2001-04-03 | $24.84 | $25.72 | 3,253,360 | — | — |
| 2001-04-02 | $26.09 | $27.01 | 2,851,200 | — | — |
| 2001-03-30 | $27.97 | $28.95 | 2,132,840 | — | — |
| 2001-03-29 | $27.97 | $28.95 | 1,912,940 | — | — |
| 2001-03-28 | $29.53 | $30.31 | 2,322,180 | — | — |
| 2001-03-27 | $33.59 | $34.48 | 3,601,140 | — | — |
| 2001-03-26 | $29.22 | $29.99 | 1,583,060 | — | — |
| 2001-03-23 | $28.59 | $29.35 | 1,915,780 | — | — |
| 2001-03-22 | $28.75 | $29.51 | 3,682,680 | — | — |
| 2001-03-21 | $28.44 | $29.19 | 3,344,900 | — | — |
| 2001-03-20 | $28.44 | $29.19 | 4,119,640 | — | — |
| 2001-03-19 | $30.16 | $30.95 | 2,721,820 | — | — |
| 2001-03-16 | $29.06 | $29.83 | 5,016,800 | — | — |
| 2001-03-15 | $29.22 | $29.99 | 7,431,660 | — | — |
| 2001-03-14 | $29.53 | $30.31 | 8,130,140 | — | — |
| 2001-03-13 | $32.97 | $33.84 | 4,905,720 | — | — |
| 2001-03-12 | $31.41 | $32.23 | 8,152,020 | — | — |
| 2001-03-09 | $41.88 | $42.98 | 2,723,040 | — | — |
| 2001-03-08 | $43.91 | $45.06 | 2,711,440 | — | — |
| 2001-03-07 | $46.09 | $47.31 | 1,565,720 | — | — |
| 2001-03-06 | $45.94 | $47.15 | 2,507,860 | — | — |
| 2001-03-05 | $45.00 | $46.18 | 1,476,600 | — | — |
| 2001-03-02 | $42.19 | $43.30 | 2,739,960 | — | — |
| 2001-03-01 | $42.03 | $43.14 | 2,494,000 | — | — |
| 2001-02-28 | $41.41 | $42.50 | 2,195,060 | — | — |
| 2001-02-27 | $41.09 | $42.18 | 2,229,720 | — | — |
| 2001-02-26 | $42.50 | $43.62 | 2,044,100 | — | — |
| 2001-02-23 | $41.25 | $42.34 | 4,827,340 | — | — |
| 2001-02-22 | $40.63 | $41.69 | 4,963,520 | — | — |
| 2001-02-21 | $42.50 | $43.62 | 2,818,460 | — | — |
| 2001-02-20 | $44.22 | $45.38 | 2,704,440 | — | — |
| 2001-02-16 | $45.00 | $46.18 | 3,416,520 | — | — |
| 2001-02-15 | $47.97 | $49.23 | 3,713,000 | — | — |
| 2001-02-14 | $47.66 | $48.91 | 2,832,800 | — | — |
| 2001-02-13 | $48.13 | $49.39 | 3,893,280 | — | — |
| 2001-02-12 | $50.63 | $51.96 | 2,700,600 | — | — |
| 2001-02-09 | $48.44 | $49.71 | 7,878,160 | — | — |
| 2001-02-08 | $52.50 | $53.88 | 2,698,080 | — | — |
| 2001-02-07 | $54.06 | $55.49 | 3,671,560 | — | — |
| 2001-02-06 | $54.69 | $56.13 | 3,915,700 | — | — |
| 2001-02-05 | $55.31 | $56.77 | 1,688,800 | — | — |
| 2001-02-02 | $56.88 | $58.37 | 2,249,640 | — | — |
| 2001-02-01 | $59.38 | $60.94 | 3,005,600 | — | — |
| 2001-01-31 | $59.38 | $60.94 | 4,791,940 | — | — |
| 2001-01-30 | $58.44 | $59.98 | 7,274,080 | — | — |
| 2001-01-29 | $56.88 | $58.37 | 6,567,120 | — | — |
| 2001-01-26 | $56.25 | $57.73 | 18,941,780 | — | — |
| 2001-01-25 | $65.00 | $66.71 | 13,167,700 | — | — |
| 2001-01-24 | $58.75 | $60.30 | 4,014,560 | — | — |
| 2001-01-23 | $60.31 | $61.90 | 3,069,960 | — | — |
| 2001-01-22 | $60.31 | $61.90 | 1,732,420 | — | — |
| 2001-01-19 | $62.19 | $63.82 | 3,579,880 | — | — |
| 2001-01-18 | $63.13 | $64.79 | 4,804,920 | — | — |
| 2001-01-17 | $60.31 | $61.90 | 4,361,420 | — | — |
| 2001-01-16 | $58.44 | $59.98 | 3,188,060 | — | — |
| 2001-01-12 | $61.56 | $63.18 | 6,232,660 | — | — |
| 2001-01-11 | $61.25 | $62.86 | 8,108,620 | — | — |
| 2001-01-10 | $53.13 | $54.52 | 4,823,320 | — | — |
| 2001-01-09 | $54.06 | $55.49 | 4,623,400 | — | — |
| 2001-01-08 | $56.88 | $58.37 | 1,522,400 | — | — |
| 2001-01-05 | $56.56 | $58.05 | 2,950,460 | — | — |
| 2001-01-04 | $57.50 | $59.01 | 3,282,400 | — | — |
| 2001-01-03 | $61.25 | $62.86 | 5,904,760 | — | — |
| 2001-01-02 | $54.69 | $56.13 | 1,577,520 | — | — |