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 | $26.00 | $46.18 | 1,486,000 | — | — |
| 2001-12-28 | $26.18 | $46.49 | 1,723,400 | — | — |
| 2001-12-27 | $26.43 | $46.93 | 2,608,000 | — | — |
| 2001-12-26 | $26.18 | $46.50 | 1,851,400 | — | — |
| 2001-12-24 | $25.87 | $45.94 | 1,268,400 | — | — |
| 2001-12-21 | $25.95 | $46.08 | 3,242,000 | — | — |
| 2001-12-20 | $25.65 | $45.54 | 4,805,600 | — | — |
| 2001-12-19 | $25.67 | $45.59 | 5,526,600 | — | — |
| 2001-12-18 | $25.20 | $44.74 | 1,967,200 | — | — |
| 2001-12-17 | $24.75 | $43.95 | 2,353,200 | — | — |
| 2001-12-14 | $24.78 | $43.99 | 2,376,200 | — | — |
| 2001-12-13 | $24.58 | $43.66 | 2,142,800 | — | — |
| 2001-12-12 | $24.17 | $42.92 | 3,686,800 | — | — |
| 2001-12-11 | $24.38 | $43.28 | 1,260,000 | — | — |
| 2001-12-10 | $24.43 | $43.39 | 1,196,600 | — | — |
| 2001-12-07 | $24.55 | $43.59 | 1,852,600 | — | — |
| 2001-12-06 | $24.53 | $43.56 | 2,040,800 | — | — |
| 2001-12-05 | $25.01 | $44.41 | 3,163,000 | — | — |
| 2001-12-04 | $25.21 | $44.76 | 2,503,800 | — | — |
| 2001-12-03 | $25.18 | $44.72 | 3,578,600 | — | — |
| 2001-11-30 | $24.67 | $43.82 | 2,751,400 | — | — |
| 2001-11-29 | $24.42 | $43.37 | 2,525,800 | — | — |
| 2001-11-28 | $24.26 | $43.08 | 1,767,600 | — | — |
| 2001-11-27 | $23.95 | $42.53 | 2,395,000 | — | — |
| 2001-11-26 | $24.28 | $43.11 | 1,745,400 | — | — |
| 2001-11-23 | $24.30 | $43.14 | 763,200 | — | — |
| 2001-11-21 | $24.12 | $42.82 | 2,282,000 | — | — |
| 2001-11-20 | $24.00 | $42.62 | 2,878,200 | — | — |
| 2001-11-19 | $24.00 | $42.61 | 5,011,400 | — | — |
| 2001-11-16 | $24.24 | $43.04 | 3,796,600 | — | — |
| 2001-11-15 | $24.75 | $43.95 | 3,713,400 | — | — |
| 2001-11-14 | $25.00 | $44.40 | 3,277,800 | — | — |
| 2001-11-13 | $24.73 | $43.91 | 3,303,600 | — | — |
| 2001-11-12 | $24.57 | $43.62 | 5,112,800 | — | — |
| 2001-11-09 | $24.38 | $43.28 | 12,946,400 | — | — |
| 2001-11-08 | $24.81 | $44.05 | 8,163,200 | — | — |
| 2001-11-07 | $25.40 | $45.09 | 6,606,800 | — | — |
| 2001-11-06 | $25.12 | $44.61 | 7,787,600 | — | — |
| 2001-11-05 | $25.10 | $44.57 | 15,675,200 | — | — |
| 2001-11-02 | $24.48 | $43.47 | 17,799,600 | — | — |
| 2001-11-01 | $23.50 | $41.73 | 33,023,400 | — | — |
| 2001-10-31 | $22.96 | $40.77 | 8,487,000 | — | — |
| 2001-10-30 | $22.50 | $39.95 | 2,633,800 | — | — |
| 2001-10-29 | $22.46 | $39.87 | 3,211,800 | — | — |
| 2001-10-26 | $22.42 | $39.80 | 2,441,600 | — | — |
| 2001-10-25 | $22.20 | $39.42 | 5,581,800 | — | — |
| 2001-10-24 | $21.93 | $38.94 | 10,038,000 | — | — |
| 2001-10-23 | $21.60 | $38.36 | 4,135,000 | — | — |
| 2001-10-22 | $21.58 | $38.31 | 3,440,800 | — | — |
| 2001-10-19 | $21.50 | $38.17 | 1,801,600 | — | — |
| 2001-10-18 | $21.49 | $38.16 | 3,184,400 | — | — |
| 2001-10-17 | $21.50 | $38.18 | 2,811,200 | — | — |
| 2001-10-16 | $21.49 | $38.16 | 2,404,800 | — | — |
| 2001-10-15 | $21.48 | $38.13 | 2,832,000 | — | — |
| 2001-10-12 | $21.38 | $37.96 | 2,824,200 | — | — |
| 2001-10-11 | $21.60 | $38.36 | 3,757,800 | — | — |
| 2001-10-10 | $21.70 | $38.53 | 3,045,600 | — | — |
| 2001-10-09 | $21.47 | $38.12 | 1,932,800 | — | — |
| 2001-10-08 | $21.48 | $38.13 | 4,255,400 | — | — |
| 2001-10-05 | $21.74 | $38.60 | 2,653,400 | — | — |
| 2001-10-04 | $21.58 | $38.09 | 3,761,400 | — | — |
| 2001-10-03 | $21.72 | $38.31 | 4,027,600 | — | — |
| 2001-10-02 | $22.05 | $38.91 | 3,222,600 | — | — |
| 2001-10-01 | $22.30 | $39.35 | 2,358,000 | — | — |
| 2001-09-28 | $22.75 | $40.14 | 2,099,400 | — | — |
| 2001-09-27 | $22.61 | $39.88 | 3,628,800 | — | — |
| 2001-09-26 | $22.31 | $39.36 | 2,515,800 | — | — |
| 2001-09-25 | $22.35 | $39.44 | 3,906,600 | — | — |
| 2001-09-24 | $22.33 | $39.39 | 3,383,200 | — | — |
| 2001-09-21 | $21.70 | $38.29 | 6,609,200 | — | — |
| 2001-09-20 | $22.85 | $40.32 | 3,872,600 | — | — |
| 2001-09-19 | $23.01 | $40.61 | 3,299,600 | — | — |
| 2001-09-18 | $23.20 | $40.93 | 4,873,400 | — | — |
| 2001-09-17 | $22.52 | $39.73 | 5,545,400 | — | — |
| 2001-09-10 | $22.87 | $40.34 | 3,524,400 | — | — |
| 2001-09-07 | $22.63 | $39.92 | 4,116,400 | — | — |
| 2001-09-06 | $22.56 | $39.80 | 1,821,200 | — | — |
| 2001-09-05 | $22.46 | $39.62 | 1,500,000 | — | — |
| 2001-09-04 | $22.37 | $39.47 | 1,462,200 | — | — |
| 2001-08-31 | $22.17 | $39.12 | 1,161,000 | — | — |
| 2001-08-30 | $22.01 | $38.84 | 1,343,400 | — | — |
| 2001-08-29 | $22.03 | $38.86 | 686,000 | — | — |
| 2001-08-28 | $22.26 | $39.29 | 2,016,200 | — | — |
| 2001-08-27 | $22.35 | $39.44 | 1,086,200 | — | — |
| 2001-08-24 | $22.42 | $39.57 | 2,058,600 | — | — |
| 2001-08-23 | $22.53 | $39.74 | 1,240,800 | — | — |
| 2001-08-22 | $22.54 | $39.76 | 2,934,400 | — | — |
| 2001-08-21 | $22.50 | $39.70 | 2,154,000 | — | — |
| 2001-08-20 | $22.23 | $39.21 | 1,093,800 | — | — |
| 2001-08-17 | $22.15 | $39.08 | 929,200 | — | — |
| 2001-08-16 | $22.05 | $38.91 | 927,800 | — | — |
| 2001-08-15 | $22.10 | $38.99 | 1,094,000 | — | — |
| 2001-08-14 | $21.93 | $38.70 | 1,469,000 | — | — |
| 2001-08-13 | $21.90 | $38.64 | 1,938,200 | — | — |
| 2001-08-10 | $22.25 | $39.26 | 1,563,200 | — | — |
| 2001-08-09 | $22.08 | $38.95 | 1,930,600 | — | — |
| 2001-08-08 | $21.46 | $37.86 | 1,041,600 | — | — |
| 2001-08-07 | $21.58 | $38.09 | 1,296,400 | — | — |
| 2001-08-06 | $21.47 | $37.88 | 1,057,000 | — | — |
| 2001-08-03 | $21.71 | $38.30 | 1,510,200 | — | — |
| 2001-08-02 | $22.02 | $38.85 | 1,299,200 | — | — |
| 2001-08-01 | $21.83 | $38.51 | 1,544,600 | — | — |
| 2001-07-31 | $21.99 | $38.80 | 2,334,400 | — | — |
| 2001-07-30 | $21.70 | $38.28 | 2,038,800 | — | — |
| 2001-07-27 | $21.85 | $38.55 | 1,848,000 | — | — |
| 2001-07-26 | $22.23 | $39.22 | 1,747,800 | — | — |
| 2001-07-25 | $22.60 | $39.88 | 2,408,200 | — | — |
| 2001-07-24 | $22.15 | $39.08 | 1,592,200 | — | — |
| 2001-07-23 | $22.12 | $39.02 | 1,262,400 | — | — |
| 2001-07-20 | $22.13 | $39.04 | 1,317,800 | — | — |
| 2001-07-19 | $21.99 | $38.80 | 1,541,600 | — | — |
| 2001-07-18 | $22.05 | $38.91 | 1,165,000 | — | — |
| 2001-07-17 | $22.00 | $38.81 | 1,318,400 | — | — |
| 2001-07-16 | $21.75 | $38.38 | 1,134,600 | — | — |
| 2001-07-13 | $21.73 | $38.33 | 1,244,200 | — | — |
| 2001-07-12 | $21.84 | $38.54 | 1,393,200 | — | — |
| 2001-07-11 | $22.04 | $38.88 | 1,476,200 | — | — |
| 2001-07-10 | $21.79 | $38.45 | 838,800 | — | — |
| 2001-07-09 | $21.75 | $38.39 | 1,196,400 | — | — |
| 2001-07-06 | $21.78 | $38.42 | 1,552,000 | — | — |
| 2001-07-05 | $21.87 | $38.34 | 1,537,000 | — | — |
| 2001-07-03 | $21.89 | $38.37 | 1,002,800 | — | — |
| 2001-07-02 | $21.88 | $38.35 | 2,923,800 | — | — |
| 2001-06-29 | $21.89 | $38.38 | 2,744,400 | — | — |
| 2001-06-28 | $21.63 | $37.92 | 2,457,600 | — | — |
| 2001-06-27 | $21.40 | $37.52 | 1,679,000 | — | — |
| 2001-06-26 | $21.15 | $37.08 | 1,740,200 | — | — |
| 2001-06-25 | $21.26 | $37.28 | 1,540,600 | — | — |
| 2001-06-22 | $21.55 | $37.78 | 1,144,400 | — | — |
| 2001-06-21 | $21.50 | $37.70 | 1,568,400 | — | — |
| 2001-06-20 | $21.50 | $37.70 | 1,893,800 | — | — |
| 2001-06-19 | $21.43 | $37.58 | 1,158,400 | — | — |
| 2001-06-18 | $21.35 | $37.43 | 1,029,000 | — | — |
| 2001-06-15 | $21.42 | $37.56 | 2,005,400 | — | — |
| 2001-06-14 | $21.41 | $37.54 | 1,459,000 | — | — |
| 2001-06-13 | $21.36 | $37.44 | 1,593,600 | — | — |
| 2001-06-12 | $21.42 | $37.56 | 1,468,000 | — | — |
| 2001-06-11 | $21.40 | $37.52 | 1,814,800 | — | — |
| 2001-06-08 | $21.46 | $37.63 | 725,200 | — | — |
| 2001-06-07 | $21.56 | $37.79 | 1,898,600 | — | — |
| 2001-06-06 | $21.46 | $37.62 | 1,734,600 | — | — |
| 2001-06-05 | $21.48 | $37.65 | 1,137,000 | — | — |
| 2001-06-04 | $21.40 | $37.52 | 1,006,000 | — | — |
| 2001-06-01 | $21.33 | $37.39 | 1,089,400 | — | — |
| 2001-05-31 | $21.18 | $37.14 | 1,778,400 | — | — |
| 2001-05-30 | $21.20 | $37.17 | 1,631,600 | — | — |
| 2001-05-29 | $21.28 | $37.30 | 1,576,400 | — | — |
| 2001-05-25 | $21.10 | $37.00 | 2,158,400 | — | — |
| 2001-05-24 | $21.22 | $37.21 | 2,667,600 | — | — |
| 2001-05-23 | $20.88 | $36.61 | 2,773,200 | — | — |
| 2001-05-22 | $20.74 | $36.36 | 3,527,400 | — | — |
| 2001-05-21 | $20.45 | $35.85 | 3,068,200 | — | — |
| 2001-05-18 | $20.07 | $35.19 | 1,587,600 | — | — |
| 2001-05-17 | $19.98 | $35.02 | 1,802,200 | — | — |
| 2001-05-16 | $20.30 | $35.59 | 2,084,600 | — | — |
| 2001-05-15 | $19.99 | $35.05 | 1,483,200 | — | — |
| 2001-05-14 | $20.03 | $35.12 | 2,519,000 | — | — |
| 2001-05-11 | $19.92 | $34.92 | 1,229,400 | — | — |
| 2001-05-10 | $20.00 | $35.07 | 3,197,000 | — | — |
| 2001-05-09 | $20.30 | $35.59 | 2,971,400 | — | — |
| 2001-05-08 | $20.48 | $35.91 | 1,705,800 | — | — |
| 2001-05-07 | $20.27 | $35.54 | 1,591,800 | — | — |
| 2001-05-04 | $20.34 | $35.66 | 2,282,600 | — | — |
| 2001-05-03 | $19.99 | $35.05 | 1,491,000 | — | — |
| 2001-05-02 | $20.20 | $35.41 | 4,155,000 | — | — |
| 2001-05-01 | $19.90 | $34.88 | 3,165,200 | — | — |
| 2001-04-30 | $19.71 | $34.55 | 4,400,400 | — | — |
| 2001-04-27 | $19.50 | $34.18 | 2,321,200 | — | — |
| 2001-04-26 | $19.40 | $34.01 | 4,134,800 | — | — |
| 2001-04-25 | $18.83 | $33.01 | 5,468,400 | — | — |
| 2001-04-24 | $18.77 | $32.91 | 4,171,400 | — | — |
| 2001-04-23 | $18.99 | $33.30 | 3,267,800 | — | — |
| 2001-04-20 | $19.07 | $33.43 | 4,783,200 | — | — |
| 2001-04-19 | $19.86 | $34.81 | 1,565,800 | — | — |
| 2001-04-18 | $19.94 | $34.96 | 2,089,000 | — | — |
| 2001-04-17 | $20.20 | $35.42 | 1,845,800 | — | — |
| 2001-04-16 | $20.16 | $35.34 | 1,156,600 | — | — |
| 2001-04-12 | $20.25 | $35.51 | 1,444,000 | — | — |
| 2001-04-11 | $20.08 | $35.20 | 1,614,000 | — | — |
| 2001-04-10 | $20.25 | $35.51 | 1,880,200 | — | — |
| 2001-04-09 | $20.42 | $35.81 | 2,149,800 | — | — |
| 2001-04-06 | $20.35 | $35.68 | 2,740,800 | — | — |
| 2001-04-05 | $20.79 | $36.20 | 2,792,200 | — | — |
| 2001-04-04 | $21.25 | $37.01 | 2,863,600 | — | — |
| 2001-04-03 | $21.25 | $37.00 | 1,418,800 | — | — |
| 2001-04-02 | $21.40 | $37.27 | 1,699,000 | — | — |
| 2001-03-30 | $21.50 | $37.46 | 2,863,200 | — | — |
| 2001-03-29 | $21.43 | $37.33 | 1,682,000 | — | — |
| 2001-03-28 | $21.42 | $37.32 | 1,692,800 | — | — |
| 2001-03-27 | $21.34 | $37.18 | 1,920,800 | — | — |
| 2001-03-26 | $20.88 | $36.37 | 1,778,600 | — | — |
| 2001-03-23 | $20.91 | $36.41 | 1,485,200 | — | — |
| 2001-03-22 | $20.97 | $36.52 | 2,170,200 | — | — |
| 2001-03-21 | $21.50 | $37.45 | 2,130,200 | — | — |
| 2001-03-20 | $21.38 | $37.23 | 1,778,800 | — | — |
| 2001-03-19 | $21.33 | $37.15 | 1,290,600 | — | — |
| 2001-03-16 | $21.50 | $37.45 | 3,246,400 | — | — |
| 2001-03-15 | $21.59 | $37.60 | 2,179,200 | — | — |
| 2001-03-14 | $21.65 | $37.71 | 1,902,600 | — | — |
| 2001-03-13 | $22.07 | $38.44 | 1,350,200 | — | — |
| 2001-03-12 | $22.24 | $38.74 | 2,045,200 | — | — |
| 2001-03-09 | $22.30 | $38.83 | 1,262,400 | — | — |
| 2001-03-08 | $22.40 | $39.01 | 1,774,800 | — | — |
| 2001-03-07 | $22.55 | $39.28 | 1,779,600 | — | — |
| 2001-03-06 | $22.61 | $39.37 | 1,770,000 | — | — |
| 2001-03-05 | $23.07 | $40.17 | 2,130,600 | — | — |
| 2001-03-02 | $22.82 | $39.74 | 1,926,400 | — | — |
| 2001-03-01 | $22.53 | $39.23 | 2,396,200 | — | — |
| 2001-02-28 | $22.42 | $39.06 | 2,425,600 | — | — |
| 2001-02-27 | $22.04 | $38.39 | 2,358,800 | — | — |
| 2001-02-26 | $21.97 | $38.27 | 1,668,600 | — | — |
| 2001-02-23 | $21.74 | $37.86 | 1,948,600 | — | — |
| 2001-02-22 | $21.70 | $37.80 | 1,713,200 | — | — |
| 2001-02-21 | $22.15 | $38.57 | 1,679,400 | — | — |
| 2001-02-20 | $22.31 | $38.85 | 2,429,000 | — | — |
| 2001-02-16 | $22.12 | $38.52 | 1,137,600 | — | — |
| 2001-02-15 | $21.98 | $38.27 | 1,832,000 | — | — |
| 2001-02-14 | $21.87 | $38.09 | 2,403,800 | — | — |
| 2001-02-13 | $22.16 | $38.59 | 2,688,400 | — | — |
| 2001-02-12 | $21.74 | $37.86 | 1,415,800 | — | — |
| 2001-02-09 | $21.60 | $37.62 | 2,066,800 | — | — |
| 2001-02-08 | $22.11 | $38.50 | 2,703,000 | — | — |
| 2001-02-07 | $22.13 | $38.54 | 2,913,800 | — | — |
| 2001-02-06 | $21.67 | $37.75 | 2,846,200 | — | — |
| 2001-02-05 | $21.07 | $36.69 | 1,167,800 | — | — |
| 2001-02-02 | $20.75 | $36.15 | 862,400 | — | — |
| 2001-02-01 | $20.98 | $36.54 | 1,290,000 | — | — |
| 2001-01-31 | $20.95 | $36.49 | 2,748,000 | — | — |
| 2001-01-30 | $20.37 | $35.48 | 2,027,200 | — | — |
| 2001-01-29 | $20.16 | $35.10 | 1,329,400 | — | — |
| 2001-01-26 | $20.28 | $35.32 | 1,883,600 | — | — |
| 2001-01-25 | $20.25 | $35.27 | 2,590,400 | — | — |
| 2001-01-24 | $20.19 | $35.16 | 3,001,200 | — | — |
| 2001-01-23 | $20.38 | $35.49 | 2,030,400 | — | — |
| 2001-01-22 | $20.34 | $35.43 | 1,182,000 | — | — |
| 2001-01-19 | $20.28 | $35.32 | 2,370,400 | — | — |
| 2001-01-18 | $20.56 | $35.81 | 1,421,400 | — | — |
| 2001-01-17 | $20.63 | $35.92 | 2,105,600 | — | — |
| 2001-01-16 | $21.00 | $36.58 | 2,326,200 | — | — |
| 2001-01-12 | $20.50 | $35.71 | 2,136,200 | — | — |
| 2001-01-11 | $20.75 | $36.14 | 2,589,800 | — | — |
| 2001-01-10 | $21.34 | $37.18 | 1,269,000 | — | — |
| 2001-01-09 | $21.53 | $37.50 | 1,705,200 | — | — |
| 2001-01-08 | $21.53 | $37.50 | 1,483,400 | — | — |
| 2001-01-05 | $21.41 | $37.04 | 2,169,800 | — | — |
| 2001-01-04 | $20.94 | $36.23 | 4,826,200 | — | — |
| 2001-01-03 | $21.59 | $37.37 | 3,075,200 | — | — |
| 2001-01-02 | $22.00 | $38.07 | 1,526,600 | — | — |