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
- 1972-06-01 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 | $18.60 | $66.78 | 683,600 | — | — |
| 2001-12-28 | $18.75 | $67.30 | 808,400 | — | — |
| 2001-12-27 | $18.79 | $67.43 | 507,600 | — | — |
| 2001-12-26 | $18.79 | $67.44 | 753,600 | — | — |
| 2001-12-24 | $18.46 | $66.28 | 396,400 | — | — |
| 2001-12-21 | $18.42 | $66.13 | 888,800 | — | — |
| 2001-12-20 | $18.36 | $65.92 | 745,600 | — | — |
| 2001-12-19 | $18.53 | $66.51 | 1,603,600 | — | — |
| 2001-12-18 | $18.51 | $66.45 | 805,600 | — | — |
| 2001-12-17 | $18.17 | $65.23 | 592,400 | — | — |
| 2001-12-14 | $17.85 | $64.07 | 746,800 | — | — |
| 2001-12-13 | $17.88 | $64.19 | 834,000 | — | — |
| 2001-12-12 | $18.29 | $65.67 | 691,200 | — | — |
| 2001-12-11 | $18.28 | $65.61 | 812,000 | — | — |
| 2001-12-10 | $18.25 | $65.51 | 1,140,000 | — | — |
| 2001-12-07 | $18.42 | $66.12 | 1,982,000 | — | — |
| 2001-12-06 | $18.59 | $66.72 | 2,486,000 | — | — |
| 2001-12-05 | $18.08 | $64.91 | 2,364,400 | — | — |
| 2001-12-04 | $17.46 | $62.69 | 1,305,200 | — | — |
| 2001-12-03 | $17.32 | $62.17 | 1,399,200 | — | — |
| 2001-11-30 | $17.40 | $62.47 | 1,151,600 | — | — |
| 2001-11-29 | $17.50 | $62.82 | 1,040,400 | — | — |
| 2001-11-28 | $17.40 | $62.46 | 762,800 | — | — |
| 2001-11-27 | $17.65 | $63.36 | 1,948,800 | — | — |
| 2001-11-26 | $17.71 | $63.57 | 832,400 | — | — |
| 2001-11-23 | $17.48 | $62.74 | 463,200 | — | — |
| 2001-11-21 | $17.20 | $61.73 | 913,600 | — | — |
| 2001-11-20 | $17.41 | $62.49 | 1,326,000 | — | — |
| 2001-11-19 | $17.39 | $62.43 | 1,738,400 | — | — |
| 2001-11-16 | $17.41 | $62.51 | 1,963,200 | — | — |
| 2001-11-15 | $17.35 | $62.27 | 1,300,000 | — | — |
| 2001-11-14 | $17.31 | $62.15 | 1,574,000 | — | — |
| 2001-11-13 | $17.16 | $61.61 | 1,386,800 | — | — |
| 2001-11-12 | $16.77 | $60.21 | 1,092,400 | — | — |
| 2001-11-09 | $17.04 | $61.17 | 1,372,400 | — | — |
| 2001-11-08 | $16.85 | $60.49 | 1,076,400 | — | — |
| 2001-11-07 | $17.25 | $61.92 | 1,234,400 | — | — |
| 2001-11-06 | $17.29 | $62.05 | 1,263,600 | — | — |
| 2001-11-05 | $17.10 | $61.38 | 2,626,800 | — | — |
| 2001-11-02 | $16.73 | $60.04 | 1,769,600 | — | — |
| 2001-11-01 | $16.41 | $58.91 | 1,358,400 | — | — |
| 2001-10-31 | $16.36 | $58.33 | 1,261,600 | — | — |
| 2001-10-30 | $16.07 | $57.29 | 1,131,200 | — | — |
| 2001-10-29 | $16.30 | $58.11 | 1,376,000 | — | — |
| 2001-10-26 | $16.86 | $60.13 | 1,134,000 | — | — |
| 2001-10-25 | $16.36 | $58.32 | 1,210,800 | — | — |
| 2001-10-24 | $16.36 | $58.34 | 1,077,600 | — | — |
| 2001-10-23 | $16.47 | $58.73 | 788,000 | — | — |
| 2001-10-22 | $16.50 | $58.84 | 1,265,200 | — | — |
| 2001-10-19 | $16.43 | $58.59 | 1,470,800 | — | — |
| 2001-10-18 | $16.39 | $58.43 | 1,816,000 | — | — |
| 2001-10-17 | $16.50 | $58.84 | 1,453,600 | — | — |
| 2001-10-16 | $17.22 | $61.38 | 996,000 | — | — |
| 2001-10-15 | $17.15 | $61.15 | 1,168,800 | — | — |
| 2001-10-12 | $17.13 | $61.07 | 1,180,000 | — | — |
| 2001-10-11 | $17.53 | $62.51 | 1,402,800 | — | — |
| 2001-10-10 | $17.00 | $60.62 | 1,374,800 | — | — |
| 2001-10-09 | $16.30 | $58.12 | 896,400 | — | — |
| 2001-10-08 | $16.44 | $58.62 | 1,761,200 | — | — |
| 2001-10-05 | $16.42 | $58.56 | 2,064,000 | — | — |
| 2001-10-04 | $16.03 | $57.14 | 1,544,000 | — | — |
| 2001-10-03 | $15.77 | $56.24 | 1,706,800 | — | — |
| 2001-10-02 | $15.31 | $54.58 | 1,504,800 | — | — |
| 2001-10-01 | $14.84 | $52.92 | 1,397,600 | — | — |
| 2001-09-28 | $14.80 | $52.78 | 4,217,600 | — | — |
| 2001-09-27 | $14.83 | $52.88 | 1,127,600 | — | — |
| 2001-09-26 | $14.65 | $52.24 | 1,057,200 | — | — |
| 2001-09-25 | $15.10 | $53.85 | 1,545,200 | — | — |
| 2001-09-24 | $15.03 | $53.60 | 1,258,000 | — | — |
| 2001-09-21 | $14.40 | $51.33 | 2,176,800 | — | — |
| 2001-09-20 | $14.37 | $51.23 | 2,722,800 | — | — |
| 2001-09-19 | $15.48 | $55.19 | 1,686,000 | — | — |
| 2001-09-18 | $15.76 | $56.19 | 1,011,200 | — | — |
| 2001-09-17 | $15.99 | $57.01 | 1,041,600 | — | — |
| 2001-09-10 | $17.49 | $62.35 | 1,036,800 | — | — |
| 2001-09-07 | $17.40 | $62.04 | 1,026,800 | — | — |
| 2001-09-06 | $18.08 | $64.48 | 735,600 | — | — |
| 2001-09-05 | $17.93 | $63.95 | 877,200 | — | — |
| 2001-09-04 | $18.24 | $65.02 | 1,274,000 | — | — |
| 2001-08-31 | $17.98 | $64.12 | 1,091,200 | — | — |
| 2001-08-30 | $18.00 | $64.18 | 987,200 | — | — |
| 2001-08-29 | $17.93 | $63.94 | 1,232,000 | — | — |
| 2001-08-28 | $18.29 | $65.21 | 454,000 | — | — |
| 2001-08-27 | $18.45 | $65.79 | 441,600 | — | — |
| 2001-08-24 | $18.65 | $66.48 | 1,000,000 | — | — |
| 2001-08-23 | $18.14 | $64.66 | 941,600 | — | — |
| 2001-08-22 | $18.56 | $66.18 | 786,000 | — | — |
| 2001-08-21 | $18.33 | $65.36 | 1,150,800 | — | — |
| 2001-08-20 | $18.45 | $65.79 | 1,082,400 | — | — |
| 2001-08-17 | $18.33 | $65.38 | 1,115,600 | — | — |
| 2001-08-16 | $18.85 | $67.20 | 550,400 | — | — |
| 2001-08-15 | $18.72 | $66.74 | 792,800 | — | — |
| 2001-08-14 | $18.81 | $67.08 | 374,400 | — | — |
| 2001-08-13 | $18.88 | $67.30 | 1,929,200 | — | — |
| 2001-08-10 | $19.12 | $68.17 | 1,467,200 | — | — |
| 2001-08-09 | $18.48 | $65.87 | 1,073,600 | — | — |
| 2001-08-08 | $18.51 | $66.02 | 821,200 | — | — |
| 2001-08-07 | $18.80 | $67.02 | 1,350,400 | — | — |
| 2001-08-06 | $18.92 | $67.48 | 2,132,000 | — | — |
| 2001-08-03 | $18.75 | $66.85 | 1,173,600 | — | — |
| 2001-08-02 | $18.50 | $65.96 | 1,415,600 | — | — |
| 2001-08-01 | $18.26 | $64.71 | 672,800 | — | — |
| 2001-07-31 | $18.36 | $65.07 | 1,083,600 | — | — |
| 2001-07-30 | $18.15 | $64.31 | 465,200 | — | — |
| 2001-07-27 | $18.18 | $64.45 | 431,200 | — | — |
| 2001-07-26 | $18.14 | $64.30 | 751,200 | — | — |
| 2001-07-25 | $17.87 | $63.32 | 1,216,800 | — | — |
| 2001-07-24 | $17.78 | $63.00 | 1,046,000 | — | — |
| 2001-07-23 | $18.00 | $63.79 | 560,400 | — | — |
| 2001-07-20 | $18.25 | $64.68 | 902,000 | — | — |
| 2001-07-19 | $18.25 | $64.69 | 1,079,200 | — | — |
| 2001-07-18 | $18.29 | $64.81 | 926,800 | — | — |
| 2001-07-17 | $18.12 | $64.21 | 807,200 | — | — |
| 2001-07-16 | $17.96 | $63.66 | 1,293,200 | — | — |
| 2001-07-13 | $18.07 | $64.03 | 978,400 | — | — |
| 2001-07-12 | $17.95 | $63.60 | 1,389,600 | — | — |
| 2001-07-11 | $17.58 | $62.30 | 1,315,200 | — | — |
| 2001-07-10 | $17.48 | $61.93 | 1,286,000 | — | — |
| 2001-07-09 | $17.80 | $63.09 | 1,460,000 | — | — |
| 2001-07-06 | $17.78 | $63.01 | 819,200 | — | — |
| 2001-07-05 | $18.10 | $64.15 | 721,200 | — | — |
| 2001-07-03 | $18.25 | $64.66 | 656,400 | — | — |
| 2001-07-02 | $18.11 | $64.18 | 1,634,800 | — | — |
| 2001-06-29 | $17.53 | $62.11 | 1,968,400 | — | — |
| 2001-06-28 | $17.45 | $61.85 | 1,254,800 | — | — |
| 2001-06-27 | $17.62 | $62.45 | 1,582,800 | — | — |
| 2001-06-26 | $17.87 | $63.32 | 4,669,200 | — | — |
| 2001-06-25 | $17.73 | $62.85 | 500,000 | — | — |
| 2001-06-22 | $17.89 | $63.40 | 1,019,200 | — | — |
| 2001-06-21 | $17.90 | $63.44 | 2,344,400 | — | — |
| 2001-06-20 | $17.79 | $63.06 | 1,466,000 | — | — |
| 2001-06-19 | $17.96 | $63.66 | 820,000 | — | — |
| 2001-06-18 | $18.30 | $64.84 | 1,430,400 | — | — |
| 2001-06-15 | $18.25 | $64.68 | 1,911,200 | — | — |
| 2001-06-14 | $18.44 | $65.35 | 1,810,400 | — | — |
| 2001-06-13 | $18.95 | $67.16 | 1,056,000 | — | — |
| 2001-06-12 | $19.16 | $67.91 | 985,200 | — | — |
| 2001-06-11 | $19.43 | $68.87 | 1,134,400 | — | — |
| 2001-06-08 | $19.45 | $68.93 | 1,712,800 | — | — |
| 2001-06-07 | $19.95 | $70.71 | 1,002,800 | — | — |
| 2001-06-06 | $19.93 | $70.64 | 1,056,800 | — | — |
| 2001-06-05 | $20.05 | $71.05 | 1,282,800 | — | — |
| 2001-06-04 | $19.86 | $70.39 | 570,400 | — | — |
| 2001-06-01 | $19.68 | $69.76 | 978,800 | — | — |
| 2001-05-31 | $19.55 | $69.29 | 1,628,400 | — | — |
| 2001-05-30 | $19.31 | $68.45 | 1,099,200 | — | — |
| 2001-05-29 | $19.22 | $68.11 | 808,400 | — | — |
| 2001-05-25 | $19.35 | $68.59 | 647,200 | — | — |
| 2001-05-24 | $19.44 | $68.89 | 853,200 | — | — |
| 2001-05-23 | $19.50 | $69.11 | 1,074,800 | — | — |
| 2001-05-22 | $19.99 | $70.84 | 2,063,200 | — | — |
| 2001-05-21 | $19.76 | $70.04 | 1,179,200 | — | — |
| 2001-05-18 | $19.14 | $67.83 | 2,053,600 | — | — |
| 2001-05-17 | $19.50 | $69.11 | 2,122,800 | — | — |
| 2001-05-16 | $18.84 | $66.77 | 1,316,400 | — | — |
| 2001-05-15 | $18.21 | $64.54 | 476,400 | — | — |
| 2001-05-14 | $18.12 | $64.22 | 577,200 | — | — |
| 2001-05-11 | $18.16 | $64.35 | 467,600 | — | — |
| 2001-05-10 | $18.37 | $65.09 | 854,400 | — | — |
| 2001-05-09 | $18.06 | $63.99 | 1,203,600 | — | — |
| 2001-05-08 | $18.31 | $64.90 | 771,200 | — | — |
| 2001-05-07 | $18.65 | $66.10 | 900,000 | — | — |
| 2001-05-04 | $18.63 | $66.02 | 1,100,800 | — | — |
| 2001-05-03 | $18.28 | $64.77 | 1,011,200 | — | — |
| 2001-05-02 | $18.23 | $64.20 | 875,200 | — | — |
| 2001-05-01 | $18.19 | $64.09 | 507,600 | — | — |
| 2001-04-30 | $18.40 | $64.83 | 1,097,200 | — | — |
| 2001-04-27 | $18.24 | $64.26 | 721,200 | — | — |
| 2001-04-26 | $18.21 | $64.16 | 1,173,200 | — | — |
| 2001-04-25 | $18.38 | $64.76 | 1,038,800 | — | — |
| 2001-04-24 | $18.18 | $64.03 | 621,200 | — | — |
| 2001-04-23 | $18.36 | $64.66 | 927,600 | — | — |
| 2001-04-20 | $18.36 | $64.69 | 1,000,800 | — | — |
| 2001-04-19 | $18.71 | $65.92 | 994,000 | — | — |
| 2001-04-18 | $18.67 | $65.79 | 1,890,000 | — | — |
| 2001-04-17 | $18.15 | $63.94 | 821,200 | — | — |
| 2001-04-16 | $18.15 | $63.92 | 2,189,200 | — | — |
| 2001-04-12 | $17.53 | $61.74 | 1,419,600 | — | — |
| 2001-04-11 | $17.36 | $61.16 | 1,367,600 | — | — |
| 2001-04-10 | $17.77 | $62.60 | 1,700,400 | — | — |
| 2001-04-09 | $17.55 | $61.83 | 1,348,800 | — | — |
| 2001-04-06 | $17.03 | $60.00 | 1,014,000 | — | — |
| 2001-04-05 | $17.36 | $61.14 | 1,355,200 | — | — |
| 2001-04-04 | $16.93 | $59.64 | 1,951,200 | — | — |
| 2001-04-03 | $16.58 | $58.42 | 949,600 | — | — |
| 2001-04-02 | $16.92 | $59.60 | 1,556,000 | — | — |
| 2001-03-30 | $17.13 | $60.33 | 976,400 | — | — |
| 2001-03-29 | $17.00 | $59.89 | 1,070,000 | — | — |
| 2001-03-28 | $17.30 | $60.95 | 1,248,000 | — | — |
| 2001-03-27 | $17.50 | $61.67 | 1,301,200 | — | — |
| 2001-03-26 | $17.22 | $60.65 | 1,171,200 | — | — |
| 2001-03-23 | $16.59 | $58.43 | 1,020,000 | — | — |
| 2001-03-22 | $16.62 | $58.53 | 1,277,600 | — | — |
| 2001-03-21 | $16.58 | $58.39 | 2,117,200 | — | — |
| 2001-03-20 | $17.17 | $60.50 | 1,898,400 | — | — |
| 2001-03-19 | $17.78 | $62.62 | 1,548,000 | — | — |
| 2001-03-16 | $16.97 | $59.77 | 2,940,800 | — | — |
| 2001-03-15 | $17.68 | $62.30 | 1,774,800 | — | — |
| 2001-03-14 | $17.58 | $61.91 | 1,608,800 | — | — |
| 2001-03-13 | $18.56 | $65.36 | 2,323,600 | — | — |
| 2001-03-12 | $18.29 | $64.42 | 1,134,400 | — | — |
| 2001-03-09 | $18.30 | $64.47 | 916,400 | — | — |
| 2001-03-08 | $18.69 | $65.85 | 744,400 | — | — |
| 2001-03-07 | $18.31 | $64.49 | 1,078,800 | — | — |
| 2001-03-06 | $18.14 | $63.89 | 2,102,800 | — | — |
| 2001-03-05 | $18.39 | $64.77 | 877,600 | — | — |
| 2001-03-02 | $18.00 | $63.41 | 2,248,400 | — | — |
| 2001-03-01 | $17.55 | $61.82 | 2,239,600 | — | — |
| 2001-02-28 | $17.79 | $62.66 | 1,571,600 | — | — |
| 2001-02-27 | $17.96 | $63.25 | 839,200 | — | — |
| 2001-02-26 | $18.14 | $63.89 | 2,129,200 | — | — |
| 2001-02-23 | $17.95 | $63.23 | 1,629,200 | — | — |
| 2001-02-22 | $18.17 | $64.02 | 2,690,000 | — | — |
| 2001-02-21 | $18.17 | $63.99 | 1,294,400 | — | — |
| 2001-02-20 | $18.06 | $63.61 | 1,502,800 | — | — |
| 2001-02-16 | $17.59 | $61.98 | 1,077,600 | — | — |
| 2001-02-15 | $17.69 | $62.32 | 3,131,600 | — | — |
| 2001-02-14 | $17.56 | $61.87 | 1,298,400 | — | — |
| 2001-02-13 | $17.58 | $61.91 | 1,310,000 | — | — |
| 2001-02-12 | $17.49 | $61.60 | 1,301,200 | — | — |
| 2001-02-09 | $17.44 | $61.43 | 1,356,400 | — | — |
| 2001-02-08 | $17.57 | $61.88 | 679,600 | — | — |
| 2001-02-07 | $17.33 | $61.03 | 746,400 | — | — |
| 2001-02-06 | $17.48 | $61.59 | 819,200 | — | — |
| 2001-02-05 | $17.23 | $60.68 | 1,135,600 | — | — |
| 2001-02-02 | $17.22 | $60.65 | 989,200 | — | — |
| 2001-02-01 | $17.28 | $60.88 | 1,647,200 | — | — |
| 2001-01-31 | $17.20 | $60.20 | 2,202,400 | — | — |
| 2001-01-30 | $17.18 | $60.12 | 1,252,400 | — | — |
| 2001-01-29 | $16.73 | $58.55 | 1,407,200 | — | — |
| 2001-01-26 | $16.53 | $57.86 | 1,461,600 | — | — |
| 2001-01-25 | $16.52 | $57.81 | 4,389,200 | — | — |
| 2001-01-24 | $16.36 | $57.26 | 2,172,000 | — | — |
| 2001-01-23 | $16.50 | $57.75 | 1,460,000 | — | — |
| 2001-01-22 | $16.70 | $58.46 | 1,686,800 | — | — |
| 2001-01-19 | $16.13 | $56.44 | 1,191,600 | — | — |
| 2001-01-18 | $16.66 | $58.30 | 1,042,400 | — | — |
| 2001-01-17 | $16.78 | $58.74 | 1,250,400 | — | — |
| 2001-01-16 | $16.72 | $58.52 | 1,553,600 | — | — |
| 2001-01-12 | $16.69 | $58.41 | 1,436,800 | — | — |
| 2001-01-11 | $17.19 | $60.16 | 1,319,200 | — | — |
| 2001-01-10 | $17.42 | $60.98 | 1,972,000 | — | — |
| 2001-01-09 | $17.14 | $60.00 | 1,803,600 | — | — |
| 2001-01-08 | $16.97 | $59.39 | 2,054,400 | — | — |
| 2001-01-05 | $17.50 | $61.25 | 2,784,000 | — | — |
| 2001-01-04 | $17.44 | $61.04 | 1,886,000 | — | — |
| 2001-01-03 | $17.50 | $61.25 | 3,412,800 | — | — |
| 2001-01-02 | $16.83 | $58.90 | 2,121,200 | — | — |