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 | $21.53 | $31.54 | 1,295,158 | — | — |
| 2001-12-28 | $21.73 | $31.84 | 1,110,119 | — | — |
| 2001-12-27 | $21.75 | $31.86 | 853,728 | — | — |
| 2001-12-26 | $21.49 | $31.49 | 610,765 | — | — |
| 2001-12-24 | $21.21 | $31.08 | 432,554 | — | — |
| 2001-12-21 | $20.99 | $30.75 | 2,357,595 | — | — |
| 2001-12-20 | $21.19 | $31.04 | 1,086,676 | — | — |
| 2001-12-19 | $21.56 | $31.59 | 1,086,676 | — | — |
| 2001-12-18 | $21.73 | $31.84 | 1,657,042 | — | — |
| 2001-12-17 | $21.10 | $30.91 | 851,110 | — | — |
| 2001-12-14 | $20.99 | $30.75 | 2,987,478 | — | — |
| 2001-12-13 | $20.83 | $30.51 | 1,837,301 | — | — |
| 2001-12-12 | $21.09 | $30.90 | 1,733,857 | — | — |
| 2001-12-11 | $20.77 | $30.43 | 2,113,607 | — | — |
| 2001-12-10 | $20.61 | $30.19 | 1,891,925 | — | — |
| 2001-12-07 | $20.58 | $30.15 | 1,580,227 | — | — |
| 2001-12-06 | $20.30 | $29.74 | 2,122,029 | — | — |
| 2001-12-05 | $20.33 | $29.78 | 8,118,264 | — | — |
| 2001-12-04 | $18.44 | $27.02 | 4,840,483 | — | — |
| 2001-12-03 | $18.15 | $26.58 | 2,205,672 | — | — |
| 2001-11-30 | $18.39 | $26.94 | 5,472,187 | — | — |
| 2001-11-29 | $17.97 | $26.33 | 1,610,270 | — | — |
| 2001-11-28 | $18.01 | $26.38 | 2,700,929 | — | — |
| 2001-11-27 | $18.28 | $26.78 | 1,859,720 | — | — |
| 2001-11-26 | $18.45 | $27.03 | 1,683,899 | — | — |
| 2001-11-23 | $18.58 | $27.21 | 411,615 | — | — |
| 2001-11-21 | $18.32 | $26.84 | 1,058,454 | — | — |
| 2001-11-20 | $18.44 | $27.02 | 2,067,860 | — | — |
| 2001-11-19 | $18.58 | $27.21 | 2,117,249 | — | — |
| 2001-11-16 | $18.59 | $27.24 | 2,185,529 | — | — |
| 2001-11-15 | $18.63 | $27.29 | 2,274,748 | — | — |
| 2001-11-14 | $18.75 | $27.47 | 2,243,453 | — | — |
| 2001-11-13 | $18.67 | $27.36 | 3,348,793 | — | — |
| 2001-11-12 | $18.67 | $27.36 | 1,622,788 | — | — |
| 2001-11-09 | $18.69 | $27.38 | 1,821,597 | — | — |
| 2001-11-08 | $18.82 | $27.57 | 2,693,760 | — | — |
| 2001-11-07 | $18.85 | $27.61 | 4,312,792 | — | — |
| 2001-11-06 | $18.19 | $26.47 | 2,562,093 | — | — |
| 2001-11-05 | $17.93 | $26.09 | 2,272,358 | — | — |
| 2001-11-02 | $18.08 | $26.32 | 2,116,225 | — | — |
| 2001-11-01 | $17.93 | $26.09 | 1,422,045 | — | — |
| 2001-10-31 | $17.43 | $25.36 | 1,398,943 | — | — |
| 2001-10-30 | $17.45 | $25.40 | 1,724,639 | — | — |
| 2001-10-29 | $17.93 | $26.09 | 1,392,798 | — | — |
| 2001-10-26 | $18.54 | $26.99 | 1,498,746 | — | — |
| 2001-10-25 | $18.80 | $27.36 | 2,103,252 | — | — |
| 2001-10-24 | $18.67 | $27.18 | 1,103,405 | — | — |
| 2001-10-23 | $18.70 | $27.22 | 1,125,710 | — | — |
| 2001-10-22 | $19.09 | $27.79 | 850,541 | — | — |
| 2001-10-19 | $18.74 | $27.28 | 782,261 | — | — |
| 2001-10-18 | $18.66 | $27.15 | 1,145,852 | — | — |
| 2001-10-17 | $19.01 | $27.66 | 1,806,575 | — | — |
| 2001-10-16 | $19.75 | $28.74 | 1,587,396 | — | — |
| 2001-10-15 | $19.69 | $28.66 | 736,058 | — | — |
| 2001-10-12 | $19.95 | $29.03 | 954,441 | — | — |
| 2001-10-11 | $19.95 | $29.03 | 2,238,218 | — | — |
| 2001-10-10 | $19.45 | $28.30 | 1,554,394 | — | — |
| 2001-10-09 | $18.51 | $26.95 | 1,074,613 | — | — |
| 2001-10-08 | $18.52 | $26.96 | 1,052,081 | — | — |
| 2001-10-05 | $19.15 | $27.87 | 1,274,446 | — | — |
| 2001-10-04 | $18.86 | $27.45 | 2,123,280 | — | — |
| 2001-10-03 | $18.80 | $27.36 | 2,270,879 | — | — |
| 2001-10-02 | $18.27 | $26.59 | 1,826,490 | — | — |
| 2001-10-01 | $17.43 | $25.36 | 1,197,631 | — | — |
| 2001-09-28 | $17.96 | $26.14 | 1,925,155 | — | — |
| 2001-09-27 | $17.17 | $24.99 | 1,136,293 | — | — |
| 2001-09-26 | $17.30 | $25.18 | 1,162,012 | — | — |
| 2001-09-25 | $17.36 | $25.26 | 2,765,340 | — | — |
| 2001-09-24 | $17.40 | $25.32 | 2,427,354 | — | — |
| 2001-09-21 | $15.82 | $23.02 | 3,290,982 | — | — |
| 2001-09-20 | $16.70 | $24.31 | 2,794,473 | — | — |
| 2001-09-19 | $17.19 | $25.02 | 2,364,764 | — | — |
| 2001-09-18 | $17.83 | $25.95 | 1,560,539 | — | — |
| 2001-09-17 | $17.98 | $26.17 | 4,600,251 | — | — |
| 2001-09-10 | $20.06 | $29.20 | 3,628,399 | — | — |
| 2001-09-07 | $21.01 | $30.58 | 2,743,149 | — | — |
| 2001-09-06 | $22.09 | $32.15 | 1,475,417 | — | — |
| 2001-09-05 | $22.36 | $32.55 | 1,261,587 | — | — |
| 2001-09-04 | $22.67 | $33.00 | 1,443,212 | — | — |
| 2001-08-31 | $22.69 | $33.02 | 1,244,744 | — | — |
| 2001-08-30 | $22.43 | $32.65 | 1,502,274 | — | — |
| 2001-08-29 | $22.30 | $32.46 | 1,149,380 | — | — |
| 2001-08-28 | $22.41 | $32.61 | 1,616,074 | — | — |
| 2001-08-27 | $22.84 | $33.24 | 1,194,217 | — | — |
| 2001-08-24 | $22.97 | $33.43 | 2,397,538 | — | — |
| 2001-08-23 | $22.50 | $32.74 | 1,819,434 | — | — |
| 2001-08-22 | $22.50 | $32.74 | 2,542,292 | — | — |
| 2001-08-21 | $22.41 | $32.61 | 1,224,147 | — | — |
| 2001-08-20 | $22.46 | $32.69 | 699,756 | — | — |
| 2001-08-17 | $22.64 | $32.95 | 1,636,444 | — | — |
| 2001-08-16 | $22.81 | $33.20 | 1,159,736 | — | — |
| 2001-08-15 | $22.79 | $33.16 | 2,581,439 | — | — |
| 2001-08-14 | $22.46 | $32.69 | 810,825 | — | — |
| 2001-08-13 | $22.42 | $32.63 | 1,032,280 | — | — |
| 2001-08-10 | $22.54 | $32.80 | 1,048,553 | — | — |
| 2001-08-09 | $22.57 | $32.86 | 1,295,158 | — | — |
| 2001-08-08 | $22.58 | $32.87 | 1,505,119 | — | — |
| 2001-08-07 | $23.07 | $33.57 | 2,284,080 | — | — |
| 2001-08-06 | $22.65 | $32.97 | 1,453,340 | — | — |
| 2001-08-03 | $23.28 | $33.88 | 2,932,057 | — | — |
| 2001-08-02 | $22.72 | $33.06 | 2,968,132 | — | — |
| 2001-08-01 | $22.28 | $32.42 | 1,733,288 | — | — |
| 2001-07-31 | $22.15 | $32.24 | 1,817,045 | — | — |
| 2001-07-30 | $22.01 | $32.04 | 696,797 | — | — |
| 2001-07-27 | $21.96 | $31.96 | 1,023,290 | — | — |
| 2001-07-26 | $22.01 | $32.04 | 923,715 | — | — |
| 2001-07-25 | $21.94 | $31.93 | 1,250,093 | — | — |
| 2001-07-24 | $21.61 | $31.45 | 2,069,908 | — | — |
| 2001-07-23 | $22.32 | $32.48 | 841,096 | — | — |
| 2001-07-20 | $22.78 | $33.15 | 1,526,968 | — | — |
| 2001-07-19 | $23.14 | $33.67 | 2,119,866 | — | — |
| 2001-07-18 | $22.79 | $33.18 | 3,667,205 | — | — |
| 2001-07-17 | $22.46 | $32.69 | 1,994,573 | — | — |
| 2001-07-16 | $22.14 | $32.22 | 1,800,657 | — | — |
| 2001-07-13 | $21.91 | $31.88 | 5,354,859 | — | — |
| 2001-07-12 | $22.42 | $32.63 | 3,699,183 | — | — |
| 2001-07-11 | $21.78 | $31.69 | 1,522,189 | — | — |
| 2001-07-10 | $21.84 | $31.62 | 1,347,733 | — | — |
| 2001-07-09 | $21.92 | $31.73 | 1,017,031 | — | — |
| 2001-07-06 | $21.84 | $31.62 | 1,601,849 | — | — |
| 2001-07-05 | $22.20 | $32.14 | 1,546,656 | — | — |
| 2001-07-03 | $22.41 | $32.44 | 985,963 | — | — |
| 2001-07-02 | $22.41 | $32.44 | 2,390,028 | — | — |
| 2001-06-29 | $21.93 | $31.75 | 1,650,555 | — | — |
| 2001-06-28 | $21.96 | $31.79 | 1,700,513 | — | — |
| 2001-06-27 | $22.22 | $32.17 | 1,696,872 | — | — |
| 2001-06-26 | $22.32 | $32.31 | 2,293,639 | — | — |
| 2001-06-25 | $22.30 | $32.29 | 2,130,564 | — | — |
| 2001-06-22 | $22.21 | $32.16 | 2,075,371 | — | — |
| 2001-06-21 | $21.87 | $31.67 | 2,831,799 | — | — |
| 2001-06-20 | $22.07 | $31.96 | 3,379,291 | — | — |
| 2001-06-19 | $21.62 | $31.30 | 1,522,303 | — | — |
| 2001-06-18 | $21.43 | $31.03 | 1,606,742 | — | — |
| 2001-06-15 | $21.09 | $30.53 | 3,717,618 | — | — |
| 2001-06-14 | $21.62 | $31.30 | 2,484,937 | — | — |
| 2001-06-13 | $21.71 | $31.44 | 1,922,423 | — | — |
| 2001-06-12 | $21.96 | $31.79 | 2,936,268 | — | — |
| 2001-06-11 | $21.70 | $31.42 | 1,929,707 | — | — |
| 2001-06-08 | $21.69 | $31.40 | 2,165,500 | — | — |
| 2001-06-07 | $21.31 | $30.85 | 2,306,726 | — | — |
| 2001-06-06 | $21.23 | $30.74 | 2,863,663 | — | — |
| 2001-06-05 | $21.13 | $30.60 | 3,568,654 | — | — |
| 2001-06-04 | $20.65 | $29.90 | 1,728,053 | — | — |
| 2001-06-01 | $20.12 | $29.13 | 1,775,508 | — | — |
| 2001-05-31 | $20.53 | $29.72 | 701,349 | — | — |
| 2001-05-30 | $20.32 | $29.41 | 941,012 | — | — |
| 2001-05-29 | $20.42 | $29.57 | 791,479 | — | — |
| 2001-05-25 | $20.28 | $29.36 | 1,092,594 | — | — |
| 2001-05-24 | $20.24 | $29.30 | 1,900,801 | — | — |
| 2001-05-23 | $20.57 | $29.78 | 920,756 | — | — |
| 2001-05-22 | $20.92 | $30.29 | 1,459,826 | — | — |
| 2001-05-21 | $21.03 | $30.44 | 1,731,353 | — | — |
| 2001-05-18 | $21.12 | $30.58 | 1,548,021 | — | — |
| 2001-05-17 | $21.04 | $30.46 | 1,997,645 | — | — |
| 2001-05-16 | $20.75 | $30.04 | 2,642,436 | — | — |
| 2001-05-15 | $19.60 | $28.37 | 2,222,628 | — | — |
| 2001-05-14 | $19.77 | $28.63 | 1,305,855 | — | — |
| 2001-05-11 | $19.86 | $28.75 | 1,823,759 | — | — |
| 2001-05-10 | $20.34 | $29.45 | 1,327,932 | — | — |
| 2001-05-09 | $19.96 | $28.91 | 972,535 | — | — |
| 2001-05-08 | $20.12 | $29.13 | 853,386 | — | — |
| 2001-05-07 | $20.28 | $29.36 | 1,274,788 | — | — |
| 2001-05-04 | $20.21 | $29.26 | 1,282,526 | — | — |
| 2001-05-03 | $20.00 | $28.96 | 920,870 | — | — |
| 2001-05-02 | $20.69 | $29.96 | 1,303,465 | — | — |
| 2001-05-01 | $20.53 | $29.72 | 2,091,872 | — | — |
| 2001-04-30 | $20.21 | $29.26 | 2,227,863 | — | — |
| 2001-04-27 | $20.88 | $30.23 | 1,696,644 | — | — |
| 2001-04-26 | $20.96 | $30.34 | 1,734,540 | — | — |
| 2001-04-25 | $21.14 | $30.61 | 1,050,374 | — | — |
| 2001-04-24 | $20.91 | $30.28 | 1,654,652 | — | — |
| 2001-04-23 | $21.05 | $30.47 | 1,153,704 | — | — |
| 2001-04-20 | $21.26 | $30.78 | 3,515,851 | — | — |
| 2001-04-19 | $21.44 | $31.04 | 4,413,505 | — | — |
| 2001-04-18 | $21.95 | $31.78 | 4,985,919 | — | — |
| 2001-04-17 | $21.09 | $30.53 | 674,606 | — | — |
| 2001-04-16 | $21.09 | $30.53 | 668,461 | — | — |
| 2001-04-12 | $21.02 | $30.43 | 691,563 | — | — |
| 2001-04-11 | $20.87 | $30.22 | 1,146,876 | — | — |
| 2001-04-10 | $21.10 | $30.55 | 1,957,588 | — | — |
| 2001-04-09 | $21.13 | $30.60 | 2,038,841 | — | — |
| 2001-04-06 | $21.07 | $30.51 | 1,150,746 | — | — |
| 2001-04-05 | $21.07 | $30.51 | 1,713,259 | — | — |
| 2001-04-04 | $20.65 | $29.90 | 1,947,346 | — | — |
| 2001-04-03 | $20.38 | $29.34 | 2,103,138 | — | — |
| 2001-04-02 | $21.27 | $30.62 | 2,748,839 | — | — |
| 2001-03-30 | $21.21 | $30.54 | 5,033,374 | — | — |
| 2001-03-29 | $20.30 | $29.22 | 4,209,690 | — | — |
| 2001-03-28 | $19.96 | $28.74 | 2,013,805 | — | — |
| 2001-03-27 | $19.96 | $28.74 | 1,083,717 | — | — |
| 2001-03-26 | $20.21 | $29.10 | 1,096,804 | — | — |
| 2001-03-23 | $19.72 | $28.39 | 1,437,749 | — | — |
| 2001-03-22 | $19.16 | $27.58 | 2,194,974 | — | — |
| 2001-03-21 | $19.65 | $28.29 | 2,052,611 | — | — |
| 2001-03-20 | $19.51 | $28.09 | 2,173,466 | — | — |
| 2001-03-19 | $20.11 | $28.95 | 1,469,499 | — | — |
| 2001-03-16 | $19.92 | $28.68 | 1,931,755 | — | — |
| 2001-03-15 | $20.43 | $29.41 | 1,136,862 | — | — |
| 2001-03-14 | $20.74 | $29.86 | 1,063,233 | — | — |
| 2001-03-13 | $21.15 | $30.45 | 1,293,678 | — | — |
| 2001-03-12 | $21.07 | $30.34 | 1,071,882 | — | — |
| 2001-03-09 | $21.49 | $30.93 | 997,912 | — | — |
| 2001-03-08 | $21.98 | $31.64 | 3,136,783 | — | — |
| 2001-03-07 | $21.03 | $30.27 | 1,628,364 | — | — |
| 2001-03-06 | $20.87 | $30.05 | 1,054,471 | — | — |
| 2001-03-05 | $21.17 | $30.48 | 1,630,299 | — | — |
| 2001-03-02 | $21.05 | $30.30 | 1,533,569 | — | — |
| 2001-03-01 | $20.82 | $29.97 | 1,518,547 | — | — |
| 2001-02-28 | $20.54 | $29.57 | 1,794,512 | — | — |
| 2001-02-27 | $20.41 | $29.39 | 1,980,803 | — | — |
| 2001-02-26 | $20.11 | $28.96 | 1,224,829 | — | — |
| 2001-02-23 | $19.12 | $27.53 | 1,608,335 | — | — |
| 2001-02-22 | $19.56 | $28.16 | 1,703,358 | — | — |
| 2001-02-21 | $19.60 | $28.21 | 1,234,616 | — | — |
| 2001-02-20 | $20.04 | $28.84 | 1,641,451 | — | — |
| 2001-02-16 | $20.26 | $29.17 | 2,230,708 | — | — |
| 2001-02-15 | $20.96 | $30.17 | 1,529,358 | — | — |
| 2001-02-14 | $20.37 | $29.33 | 913,017 | — | — |
| 2001-02-13 | $20.89 | $30.07 | 1,147,787 | — | — |
| 2001-02-12 | $20.51 | $29.53 | 1,215,498 | — | — |
| 2001-02-09 | $20.51 | $29.53 | 957,855 | — | — |
| 2001-02-08 | $20.47 | $29.48 | 964,796 | — | — |
| 2001-02-07 | $20.63 | $29.70 | 1,313,480 | — | — |
| 2001-02-06 | $20.25 | $29.16 | 3,055,985 | — | — |
| 2001-02-05 | $21.31 | $30.68 | 785,675 | — | — |
| 2001-02-02 | $21.23 | $30.56 | 701,236 | — | — |
| 2001-02-01 | $21.37 | $30.77 | 1,345,457 | — | — |
| 2001-01-31 | $21.09 | $30.36 | 1,853,461 | — | — |
| 2001-01-30 | $20.65 | $29.73 | 2,182,684 | — | — |
| 2001-01-29 | $20.55 | $29.59 | 1,547,339 | — | — |
| 2001-01-26 | $20.49 | $29.49 | 885,250 | — | — |
| 2001-01-25 | $20.71 | $29.81 | 4,175,663 | — | — |
| 2001-01-24 | $20.87 | $30.05 | 988,581 | — | — |
| 2001-01-23 | $20.49 | $29.49 | 1,477,238 | — | — |
| 2001-01-22 | $19.50 | $28.07 | 1,151,997 | — | — |
| 2001-01-19 | $19.66 | $28.31 | 1,632,916 | — | — |
| 2001-01-18 | $19.99 | $28.78 | 1,104,543 | — | — |
| 2001-01-17 | $20.87 | $30.05 | 1,842,536 | — | — |
| 2001-01-16 | $20.54 | $29.57 | 1,113,647 | — | — |
| 2001-01-12 | $20.49 | $29.49 | 1,683,216 | — | — |
| 2001-01-11 | $20.21 | $29.10 | 2,767,161 | — | — |
| 2001-01-10 | $19.94 | $28.70 | 1,529,358 | — | — |
| 2001-01-09 | $20.54 | $29.41 | 2,730,631 | — | — |
| 2001-01-08 | $19.99 | $28.62 | 6,100,249 | — | — |
| 2001-01-05 | $22.79 | $32.63 | 1,868,824 | — | — |
| 2001-01-04 | $23.12 | $33.10 | 5,156,733 | — | — |
| 2001-01-03 | $21.91 | $31.37 | 4,376,407 | — | — |
| 2001-01-02 | $21.58 | $30.90 | 2,387,865 | — | — |