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
- 1999-05-26 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 | $20.33 | $20.77 | 1,177,600 | — | — |
| 2001-12-28 | $20.20 | $20.64 | 1,300,400 | — | — |
| 2001-12-27 | $19.89 | $20.32 | 1,439,400 | — | — |
| 2001-12-26 | $19.75 | $19.94 | 564,700 | — | — |
| 2001-12-24 | $19.80 | $19.99 | 563,000 | — | — |
| 2001-12-21 | $19.50 | $19.68 | 1,427,000 | — | — |
| 2001-12-20 | $19.55 | $19.73 | 5,945,400 | — | — |
| 2001-12-19 | $19.95 | $20.14 | 11,541,600 | — | — |
| 2001-12-18 | $20.52 | $20.71 | 11,629,800 | — | — |
| 2001-12-17 | $20.49 | $20.68 | 2,866,900 | — | — |
| 2001-12-14 | $21.51 | $21.71 | 983,700 | — | — |
| 2001-12-13 | $22.00 | $22.21 | 1,246,800 | — | — |
| 2001-12-12 | $22.40 | $22.61 | 741,400 | — | — |
| 2001-12-11 | $22.48 | $22.69 | 1,853,700 | — | — |
| 2001-12-10 | $22.00 | $22.21 | 1,049,700 | — | — |
| 2001-12-07 | $23.35 | $23.57 | 1,167,400 | — | — |
| 2001-12-06 | $23.26 | $23.48 | 1,920,700 | — | — |
| 2001-12-05 | $23.50 | $23.72 | 1,095,100 | — | — |
| 2001-12-04 | $22.70 | $22.91 | 828,900 | — | — |
| 2001-12-03 | $22.25 | $22.46 | 593,000 | — | — |
| 2001-11-30 | $23.25 | $23.47 | 1,091,600 | — | — |
| 2001-11-29 | $23.20 | $23.42 | 1,558,900 | — | — |
| 2001-11-28 | $23.30 | $23.52 | 1,957,700 | — | — |
| 2001-11-27 | $24.91 | $25.14 | 1,766,600 | — | — |
| 2001-11-26 | $24.94 | $25.17 | 1,982,600 | — | — |
| 2001-11-23 | $24.10 | $24.33 | 1,313,700 | — | — |
| 2001-11-21 | $22.05 | $22.26 | 1,101,100 | — | — |
| 2001-11-20 | $21.75 | $21.95 | 1,342,900 | — | — |
| 2001-11-19 | $23.40 | $23.62 | 1,243,200 | — | — |
| 2001-11-16 | $22.93 | $23.15 | 824,500 | — | — |
| 2001-11-15 | $22.80 | $23.01 | 1,887,100 | — | — |
| 2001-11-14 | $23.00 | $23.22 | 1,150,700 | — | — |
| 2001-11-13 | $23.32 | $23.54 | 1,828,700 | — | — |
| 2001-11-12 | $21.81 | $22.01 | 1,956,700 | — | — |
| 2001-11-09 | $22.01 | $22.22 | 1,061,700 | — | — |
| 2001-11-08 | $21.85 | $22.06 | 1,763,900 | — | — |
| 2001-11-07 | $21.56 | $21.76 | 1,264,500 | — | — |
| 2001-11-06 | $21.77 | $21.97 | 954,800 | — | — |
| 2001-11-05 | $21.18 | $21.38 | 1,388,300 | — | — |
| 2001-11-02 | $20.55 | $20.74 | 2,192,900 | — | — |
| 2001-11-01 | $20.90 | $21.10 | 1,819,700 | — | — |
| 2001-10-31 | $20.84 | $21.04 | 892,000 | — | — |
| 2001-10-30 | $20.31 | $20.50 | 1,130,800 | — | — |
| 2001-10-29 | $20.40 | $20.59 | 968,300 | — | — |
| 2001-10-26 | $20.46 | $20.65 | 844,800 | — | — |
| 2001-10-25 | $20.45 | $20.64 | 1,116,200 | — | — |
| 2001-10-24 | $20.10 | $20.29 | 1,214,200 | — | — |
| 2001-10-23 | $19.85 | $20.04 | 522,800 | — | — |
| 2001-10-22 | $20.05 | $20.24 | 1,120,200 | — | — |
| 2001-10-19 | $19.65 | $19.83 | 550,500 | — | — |
| 2001-10-18 | $19.25 | $19.43 | 914,100 | — | — |
| 2001-10-17 | $19.61 | $19.79 | 1,286,200 | — | — |
| 2001-10-16 | $20.23 | $20.42 | 1,091,500 | — | — |
| 2001-10-15 | $19.75 | $19.94 | 784,700 | — | — |
| 2001-10-12 | $19.79 | $19.98 | 1,245,800 | — | — |
| 2001-10-11 | $19.67 | $19.85 | 1,770,200 | — | — |
| 2001-10-10 | $19.66 | $19.84 | 1,342,400 | — | — |
| 2001-10-09 | $19.11 | $19.29 | 1,492,300 | — | — |
| 2001-10-08 | $18.38 | $18.55 | 896,400 | — | — |
| 2001-10-05 | $18.20 | $18.37 | 962,300 | — | — |
| 2001-10-04 | $18.44 | $18.61 | 1,516,800 | — | — |
| 2001-10-03 | $18.10 | $18.27 | 2,030,400 | — | — |
| 2001-10-02 | $18.15 | $18.32 | 733,000 | — | — |
| 2001-10-01 | $18.49 | $18.66 | 818,300 | — | — |
| 2001-09-28 | $18.29 | $18.46 | 841,200 | — | — |
| 2001-09-27 | $17.50 | $17.66 | 1,003,300 | — | — |
| 2001-09-26 | $17.84 | $18.01 | 608,300 | — | — |
| 2001-09-25 | $18.40 | $18.57 | 737,800 | — | — |
| 2001-09-24 | $18.85 | $19.03 | 616,700 | — | — |
| 2001-09-21 | $18.45 | $18.62 | 1,911,600 | — | — |
| 2001-09-20 | $17.79 | $17.96 | 1,632,000 | — | — |
| 2001-09-19 | $16.85 | $17.01 | 1,580,600 | — | — |
| 2001-09-18 | $16.63 | $16.79 | 1,473,800 | — | — |
| 2001-09-17 | $16.39 | $16.54 | 1,511,200 | — | — |
| 2001-09-10 | $18.69 | $18.87 | 2,193,300 | — | — |
| 2001-09-07 | $19.35 | $19.53 | 2,205,600 | — | — |
| 2001-09-06 | $19.70 | $19.89 | 2,321,200 | — | — |
| 2001-09-05 | $20.52 | $20.71 | 866,300 | — | — |
| 2001-09-04 | $20.90 | $21.10 | 580,200 | — | — |
| 2001-08-31 | $20.79 | $20.99 | 605,600 | — | — |
| 2001-08-30 | $20.88 | $21.08 | 582,500 | — | — |
| 2001-08-29 | $21.10 | $21.30 | 680,900 | — | — |
| 2001-08-28 | $21.25 | $21.45 | 1,067,600 | — | — |
| 2001-08-27 | $21.51 | $21.71 | 538,900 | — | — |
| 2001-08-24 | $21.26 | $21.46 | 870,600 | — | — |
| 2001-08-23 | $20.84 | $21.04 | 644,700 | — | — |
| 2001-08-22 | $20.89 | $21.09 | 546,500 | — | — |
| 2001-08-21 | $20.63 | $20.82 | 605,500 | — | — |
| 2001-08-20 | $20.68 | $20.87 | 327,300 | — | — |
| 2001-08-17 | $20.92 | $21.12 | 901,400 | — | — |
| 2001-08-16 | $21.29 | $21.49 | 542,600 | — | — |
| 2001-08-15 | $21.27 | $21.47 | 288,900 | — | — |
| 2001-08-14 | $21.51 | $21.71 | 730,100 | — | — |
| 2001-08-13 | $21.05 | $21.25 | 496,800 | — | — |
| 2001-08-10 | $20.36 | $20.55 | 1,511,100 | — | — |
| 2001-08-09 | $20.60 | $20.79 | 950,800 | — | — |
| 2001-08-08 | $21.29 | $21.49 | 527,800 | — | — |
| 2001-08-07 | $21.87 | $22.08 | 763,700 | — | — |
| 2001-08-06 | $21.65 | $21.85 | 602,100 | — | — |
| 2001-08-03 | $21.30 | $21.50 | 741,600 | — | — |
| 2001-08-02 | $21.82 | $22.02 | 1,823,500 | — | — |
| 2001-08-01 | $21.67 | $21.87 | 2,032,800 | — | — |
| 2001-07-31 | $21.20 | $21.40 | 962,700 | — | — |
| 2001-07-30 | $21.26 | $21.46 | 746,800 | — | — |
| 2001-07-27 | $21.40 | $21.60 | 1,608,900 | — | — |
| 2001-07-26 | $21.06 | $21.26 | 833,900 | — | — |
| 2001-07-25 | $20.85 | $21.05 | 717,200 | — | — |
| 2001-07-24 | $20.51 | $20.70 | 1,404,400 | — | — |
| 2001-07-23 | $20.64 | $20.83 | 1,349,900 | — | — |
| 2001-07-20 | $21.16 | $21.36 | 545,400 | — | — |
| 2001-07-19 | $21.35 | $21.55 | 2,169,000 | — | — |
| 2001-07-18 | $20.80 | $21.00 | 1,416,500 | — | — |
| 2001-07-17 | $21.49 | $21.69 | 1,631,600 | — | — |
| 2001-07-16 | $21.23 | $21.43 | 1,640,200 | — | — |
| 2001-07-13 | $21.36 | $21.56 | 1,528,000 | — | — |
| 2001-07-12 | $21.54 | $21.74 | 3,113,700 | — | — |
| 2001-07-11 | $20.68 | $20.87 | 1,388,300 | — | — |
| 2001-07-10 | $20.65 | $20.84 | 2,540,100 | — | — |
| 2001-07-09 | $20.42 | $20.61 | 1,794,100 | — | — |
| 2001-07-06 | $20.50 | $20.69 | 2,442,900 | — | — |
| 2001-07-05 | $21.27 | $21.47 | 1,983,400 | — | — |
| 2001-07-03 | $21.32 | $21.52 | 2,997,600 | — | — |
| 2001-07-02 | $21.09 | $21.29 | 1,632,500 | — | — |
| 2001-06-29 | $21.98 | $22.19 | 4,473,800 | — | — |
| 2001-06-28 | $21.01 | $21.21 | 10,623,800 | — | — |
| 2001-06-27 | $20.35 | $20.54 | 1,715,500 | — | — |
| 2001-06-26 | $21.53 | $21.73 | 793,800 | — | — |
| 2001-06-25 | $22.34 | $22.55 | 589,000 | — | — |
| 2001-06-22 | $22.02 | $22.23 | 487,500 | — | — |
| 2001-06-21 | $21.47 | $21.67 | 412,600 | — | — |
| 2001-06-20 | $21.55 | $21.75 | 776,400 | — | — |
| 2001-06-19 | $22.25 | $22.46 | 566,500 | — | — |
| 2001-06-18 | $22.05 | $22.26 | 1,024,900 | — | — |
| 2001-06-15 | $23.27 | $23.49 | 1,059,900 | — | — |
| 2001-06-14 | $23.70 | $23.92 | 800,600 | — | — |
| 2001-06-13 | $24.36 | $24.59 | 483,600 | — | — |
| 2001-06-12 | $23.98 | $24.21 | 867,600 | — | — |
| 2001-06-11 | $23.80 | $24.02 | 209,400 | — | — |
| 2001-06-08 | $24.25 | $24.48 | 290,500 | — | — |
| 2001-06-07 | $23.94 | $24.16 | 478,800 | — | — |
| 2001-06-06 | $23.93 | $24.15 | 593,600 | — | — |
| 2001-06-05 | $24.00 | $24.23 | 335,300 | — | — |
| 2001-06-04 | $23.58 | $23.80 | 539,600 | — | — |
| 2001-06-01 | $23.35 | $23.57 | 825,700 | — | — |
| 2001-05-31 | $23.30 | $23.52 | 513,300 | — | — |
| 2001-05-30 | $23.32 | $23.54 | 1,217,800 | — | — |
| 2001-05-29 | $24.64 | $24.87 | 1,047,500 | — | — |
| 2001-05-25 | $24.92 | $25.15 | 1,025,800 | — | — |
| 2001-05-24 | $24.97 | $25.20 | 1,166,100 | — | — |
| 2001-05-23 | $25.20 | $25.44 | 1,018,500 | — | — |
| 2001-05-22 | $25.85 | $26.09 | 1,258,600 | — | — |
| 2001-05-21 | $26.48 | $26.73 | 884,900 | — | — |
| 2001-05-18 | $26.40 | $26.65 | 753,000 | — | — |
| 2001-05-17 | $26.00 | $26.24 | 1,010,100 | — | — |
| 2001-05-16 | $25.40 | $25.64 | 1,164,000 | — | — |
| 2001-05-15 | $26.18 | $26.43 | 554,700 | — | — |
| 2001-05-14 | $25.55 | $25.79 | 197,300 | — | — |
| 2001-05-11 | $25.71 | $25.95 | 595,500 | — | — |
| 2001-05-10 | $26.40 | $26.65 | 618,100 | — | — |
| 2001-05-09 | $26.00 | $26.24 | 581,000 | — | — |
| 2001-05-08 | $25.90 | $26.14 | 310,900 | — | — |
| 2001-05-07 | $26.50 | $26.75 | 290,000 | — | — |
| 2001-05-04 | $26.80 | $27.05 | 432,900 | — | — |
| 2001-05-03 | $26.93 | $27.18 | 250,000 | — | — |
| 2001-05-02 | $27.36 | $27.62 | 303,300 | — | — |
| 2001-05-01 | $27.75 | $28.01 | 173,200 | — | — |
| 2001-04-30 | $27.63 | $27.89 | 457,800 | — | — |
| 2001-04-27 | $26.25 | $26.50 | 867,500 | — | — |
| 2001-04-26 | $25.45 | $25.69 | 542,400 | — | — |
| 2001-04-25 | $25.33 | $25.57 | 621,900 | — | — |
| 2001-04-24 | $24.40 | $24.63 | 253,100 | — | — |
| 2001-04-23 | $24.15 | $24.38 | 265,900 | — | — |
| 2001-04-20 | $24.56 | $24.79 | 456,100 | — | — |
| 2001-04-19 | $25.40 | $25.64 | 690,500 | — | — |
| 2001-04-18 | $26.01 | $26.25 | 1,222,000 | — | — |
| 2001-04-17 | $22.30 | $22.51 | 571,400 | — | — |
| 2001-04-16 | $22.80 | $23.01 | 226,000 | — | — |
| 2001-04-12 | $23.35 | $23.57 | 338,600 | — | — |
| 2001-04-11 | $23.24 | $23.46 | 393,600 | — | — |
| 2001-04-10 | $23.02 | $23.24 | 968,900 | — | — |
| 2001-04-09 | $21.48 | $21.68 | 510,900 | — | — |
| 2001-04-06 | $21.45 | $21.65 | 549,600 | — | — |
| 2001-04-05 | $22.28 | $22.49 | 1,137,500 | — | — |
| 2001-04-04 | $20.80 | $21.00 | 948,300 | — | — |
| 2001-04-03 | $21.39 | $21.59 | 920,500 | — | — |
| 2001-04-02 | $22.46 | $22.67 | 678,300 | — | — |
| 2001-03-30 | $23.22 | $23.44 | 277,000 | — | — |
| 2001-03-29 | $23.30 | $23.52 | 355,800 | — | — |
| 2001-03-28 | $23.45 | $23.67 | 541,500 | — | — |
| 2001-03-27 | $24.78 | $25.01 | 808,700 | — | — |
| 2001-03-26 | $24.65 | $24.88 | 479,000 | — | — |
| 2001-03-23 | $23.38 | $23.60 | 1,305,700 | — | — |
| 2001-03-22 | $22.50 | $22.71 | 1,695,000 | — | — |
| 2001-03-21 | $24.60 | $24.83 | 952,100 | — | — |
| 2001-03-20 | $24.75 | $24.98 | 285,400 | — | — |
| 2001-03-19 | $25.58 | $25.82 | 176,300 | — | — |
| 2001-03-16 | $25.90 | $26.14 | 88,500 | — | — |
| 2001-03-15 | $26.88 | $27.13 | 242,200 | — | — |
| 2001-03-14 | $26.55 | $26.80 | 455,900 | — | — |
| 2001-03-13 | $27.74 | $28.00 | 571,200 | — | — |
| 2001-03-12 | $27.03 | $27.28 | 371,900 | — | — |
| 2001-03-09 | $27.41 | $27.67 | 188,400 | — | — |
| 2001-03-08 | $28.78 | $29.05 | 135,700 | — | — |
| 2001-03-07 | $28.50 | $28.77 | 271,600 | — | — |
| 2001-03-06 | $29.53 | $29.81 | 502,000 | — | — |
| 2001-03-05 | $29.75 | $30.03 | 280,900 | — | — |
| 2001-03-02 | $29.03 | $29.30 | 218,200 | — | — |
| 2001-03-01 | $29.42 | $29.70 | 312,600 | — | — |
| 2001-02-28 | $30.00 | $30.28 | 447,500 | — | — |
| 2001-02-27 | $28.74 | $29.01 | 348,200 | — | — |
| 2001-02-26 | $29.92 | $30.20 | 617,500 | — | — |
| 2001-02-23 | $30.52 | $30.81 | 503,300 | — | — |
| 2001-02-22 | $30.10 | $30.38 | 809,600 | — | — |
| 2001-02-21 | $30.00 | $30.28 | 683,000 | — | — |
| 2001-02-20 | $31.25 | $31.54 | 357,700 | — | — |
| 2001-02-16 | $32.31 | $32.61 | 559,600 | — | — |
| 2001-02-15 | $33.01 | $33.32 | 670,000 | — | — |
| 2001-02-14 | $32.01 | $32.31 | 494,200 | — | — |
| 2001-02-13 | $31.32 | $31.61 | 1,218,700 | — | — |
| 2001-02-12 | $33.30 | $33.61 | 682,800 | — | — |
| 2001-02-09 | $33.15 | $33.46 | 472,700 | — | — |
| 2001-02-08 | $33.88 | $34.20 | 375,300 | — | — |
| 2001-02-07 | $32.56 | $32.87 | 554,400 | — | — |
| 2001-02-06 | $34.35 | $34.67 | 235,100 | — | — |
| 2001-02-05 | $34.85 | $35.18 | 430,000 | — | — |
| 2001-02-02 | $36.00 | $36.34 | 247,200 | — | — |
| 2001-02-01 | $35.85 | $36.19 | 464,300 | — | — |
| 2001-01-31 | $35.90 | $36.24 | 389,300 | — | — |
| 2001-01-30 | $35.55 | $35.88 | 598,800 | — | — |
| 2001-01-29 | $36.95 | $37.30 | 819,100 | — | — |
| 2001-01-26 | $37.94 | $38.29 | 592,600 | — | — |
| 2001-01-25 | $39.63 | $40.00 | 220,000 | — | — |
| 2001-01-24 | $39.38 | $39.74 | 124,400 | — | — |
| 2001-01-23 | $39.25 | $39.62 | 183,400 | — | — |
| 2001-01-22 | $39.88 | $40.25 | 494,400 | — | — |
| 2001-01-19 | $38.75 | $39.11 | 672,900 | — | — |
| 2001-01-18 | $37.13 | $37.47 | 766,800 | — | — |
| 2001-01-17 | $34.94 | $35.27 | 426,000 | — | — |
| 2001-01-16 | $36.63 | $36.97 | 791,700 | — | — |
| 2001-01-12 | $39.00 | $39.37 | 1,257,400 | — | — |
| 2001-01-11 | $35.38 | $35.71 | 900,500 | — | — |
| 2001-01-10 | $33.75 | $34.07 | 443,300 | — | — |
| 2001-01-09 | $35.63 | $35.96 | 504,800 | — | — |
| 2001-01-08 | $34.75 | $35.08 | 630,600 | — | — |
| 2001-01-05 | $33.69 | $34.00 | 690,400 | — | — |
| 2001-01-04 | $33.31 | $33.63 | 1,391,200 | — | — |
| 2001-01-03 | $33.69 | $34.00 | 688,400 | — | — |
| 2001-01-02 | $29.56 | $29.84 | 285,700 | — | — |