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 | $19.11 | $22.65 | 2,962,200 | — | — |
| 2001-12-28 | $18.95 | $22.46 | 3,318,100 | — | — |
| 2001-12-27 | $19.24 | $22.81 | 2,282,900 | — | — |
| 2001-12-26 | $19.37 | $22.96 | 1,095,400 | — | — |
| 2001-12-24 | $19.69 | $23.34 | 440,000 | — | — |
| 2001-12-21 | $19.48 | $23.09 | 3,494,000 | — | — |
| 2001-12-20 | $19.51 | $23.13 | 1,504,600 | — | — |
| 2001-12-19 | $19.25 | $22.82 | 2,706,700 | — | — |
| 2001-12-18 | $20.09 | $23.82 | 2,974,600 | — | — |
| 2001-12-17 | $19.56 | $23.19 | 1,802,600 | — | — |
| 2001-12-14 | $19.72 | $23.38 | 4,021,300 | — | — |
| 2001-12-13 | $19.03 | $22.56 | 2,641,100 | — | — |
| 2001-12-12 | $19.29 | $22.87 | 4,454,700 | — | — |
| 2001-12-11 | $18.90 | $22.40 | 3,063,300 | — | — |
| 2001-12-10 | $19.07 | $22.61 | 6,571,300 | — | — |
| 2001-12-07 | $20.02 | $23.73 | 2,827,500 | — | — |
| 2001-12-06 | $20.28 | $24.04 | 3,760,500 | — | — |
| 2001-12-05 | $19.79 | $23.42 | 3,051,800 | — | — |
| 2001-12-04 | $19.77 | $23.40 | 2,259,600 | — | — |
| 2001-12-03 | $20.19 | $23.90 | 3,552,000 | — | — |
| 2001-11-30 | $19.67 | $23.28 | 2,445,000 | — | — |
| 2001-11-29 | $19.52 | $23.10 | 3,556,100 | — | — |
| 2001-11-28 | $19.70 | $23.32 | 3,592,600 | — | — |
| 2001-11-27 | $19.47 | $23.05 | 3,793,000 | — | — |
| 2001-11-26 | $19.05 | $22.55 | 1,226,400 | — | — |
| 2001-11-23 | $19.24 | $22.77 | 1,077,500 | — | — |
| 2001-11-21 | $18.96 | $22.44 | 3,238,400 | — | — |
| 2001-11-20 | $19.35 | $22.90 | 3,032,300 | — | — |
| 2001-11-19 | $19.26 | $22.80 | 3,202,400 | — | — |
| 2001-11-16 | $19.80 | $23.44 | 6,008,500 | — | — |
| 2001-11-15 | $20.18 | $23.89 | 7,045,200 | — | — |
| 2001-11-14 | $20.30 | $24.03 | 17,515,200 | — | — |
| 2001-11-13 | $22.25 | $26.34 | 2,226,100 | — | — |
| 2001-11-12 | $23.30 | $27.58 | 2,030,900 | — | — |
| 2001-11-09 | $23.29 | $27.57 | 1,232,400 | — | — |
| 2001-11-08 | $22.77 | $26.95 | 2,088,800 | — | — |
| 2001-11-07 | $23.85 | $28.23 | 1,647,100 | — | — |
| 2001-11-06 | $23.70 | $28.05 | 1,081,100 | — | — |
| 2001-11-05 | $23.71 | $28.06 | 1,407,900 | — | — |
| 2001-11-02 | $23.86 | $28.24 | 1,469,300 | — | — |
| 2001-11-01 | $23.44 | $27.74 | 1,201,200 | — | — |
| 2001-10-31 | $23.20 | $27.46 | 2,671,400 | — | — |
| 2001-10-30 | $23.02 | $27.25 | 3,626,900 | — | — |
| 2001-10-29 | $21.66 | $25.64 | 1,425,100 | — | — |
| 2001-10-26 | $21.29 | $25.20 | 1,691,300 | — | — |
| 2001-10-25 | $21.61 | $25.58 | 2,323,600 | — | — |
| 2001-10-24 | $21.24 | $25.14 | 1,765,000 | — | — |
| 2001-10-23 | $21.14 | $25.02 | 2,055,300 | — | — |
| 2001-10-22 | $21.09 | $24.96 | 2,175,300 | — | — |
| 2001-10-19 | $21.91 | $25.93 | 1,790,400 | — | — |
| 2001-10-18 | $22.23 | $26.31 | 2,334,000 | — | — |
| 2001-10-17 | $22.88 | $27.08 | 2,754,100 | — | — |
| 2001-10-16 | $21.91 | $25.93 | 1,819,100 | — | — |
| 2001-10-15 | $21.66 | $25.64 | 1,482,900 | — | — |
| 2001-10-12 | $22.10 | $26.16 | 3,474,700 | — | — |
| 2001-10-11 | $21.20 | $25.09 | 4,760,200 | — | — |
| 2001-10-10 | $21.80 | $25.80 | 3,137,600 | — | — |
| 2001-10-09 | $22.87 | $27.07 | 1,450,100 | — | — |
| 2001-10-08 | $23.74 | $28.10 | 2,407,400 | — | — |
| 2001-10-05 | $24.00 | $28.41 | 2,042,500 | — | — |
| 2001-10-04 | $23.06 | $27.29 | 2,603,400 | — | — |
| 2001-10-03 | $23.08 | $27.32 | 2,775,300 | — | — |
| 2001-10-02 | $24.55 | $29.06 | 3,149,500 | — | — |
| 2001-10-01 | $24.83 | $29.39 | 2,799,300 | — | — |
| 2001-09-28 | $23.60 | $27.93 | 1,597,300 | — | — |
| 2001-09-27 | $23.65 | $27.99 | 2,674,000 | — | — |
| 2001-09-26 | $23.37 | $27.66 | 3,094,100 | — | — |
| 2001-09-25 | $21.94 | $25.97 | 2,053,600 | — | — |
| 2001-09-24 | $21.60 | $25.57 | 2,556,000 | — | — |
| 2001-09-21 | $22.27 | $26.36 | 6,480,400 | — | — |
| 2001-09-20 | $23.90 | $28.29 | 4,040,200 | — | — |
| 2001-09-19 | $22.80 | $26.99 | 4,061,000 | — | — |
| 2001-09-18 | $22.34 | $26.44 | 2,761,800 | — | — |
| 2001-09-17 | $22.28 | $26.37 | 4,947,300 | — | — |
| 2001-09-10 | $21.15 | $25.03 | 1,769,900 | — | — |
| 2001-09-07 | $20.79 | $24.61 | 2,027,000 | — | — |
| 2001-09-06 | $20.21 | $23.92 | 975,500 | — | — |
| 2001-09-05 | $20.67 | $24.47 | 967,300 | — | — |
| 2001-09-04 | $20.29 | $24.02 | 1,255,900 | — | — |
| 2001-08-31 | $20.74 | $24.51 | 627,900 | — | — |
| 2001-08-30 | $20.86 | $24.65 | 1,065,600 | — | — |
| 2001-08-29 | $20.94 | $24.75 | 1,223,900 | — | — |
| 2001-08-28 | $20.93 | $24.74 | 1,954,000 | — | — |
| 2001-08-27 | $21.49 | $25.40 | 971,900 | — | — |
| 2001-08-24 | $21.70 | $25.65 | 1,710,900 | — | — |
| 2001-08-23 | $21.43 | $25.33 | 1,219,300 | — | — |
| 2001-08-22 | $21.30 | $25.17 | 1,220,300 | — | — |
| 2001-08-21 | $21.15 | $25.00 | 2,016,000 | — | — |
| 2001-08-20 | $21.11 | $24.95 | 1,467,100 | — | — |
| 2001-08-17 | $21.48 | $25.39 | 3,082,200 | — | — |
| 2001-08-16 | $21.14 | $24.99 | 2,597,700 | — | — |
| 2001-08-15 | $21.06 | $24.89 | 2,036,300 | — | — |
| 2001-08-14 | $20.44 | $24.16 | 1,843,200 | — | — |
| 2001-08-13 | $20.95 | $24.76 | 1,911,700 | — | — |
| 2001-08-10 | $20.05 | $23.70 | 2,119,900 | — | — |
| 2001-08-09 | $20.50 | $24.23 | 3,928,800 | — | — |
| 2001-08-08 | $19.14 | $22.62 | 1,517,800 | — | — |
| 2001-08-07 | $18.63 | $22.02 | 1,184,900 | — | — |
| 2001-08-06 | $18.91 | $22.35 | 871,700 | — | — |
| 2001-08-03 | $18.77 | $22.18 | 1,210,700 | — | — |
| 2001-08-02 | $18.83 | $22.26 | 1,126,800 | — | — |
| 2001-08-01 | $18.86 | $22.29 | 868,800 | — | — |
| 2001-07-31 | $18.70 | $22.10 | 1,142,000 | — | — |
| 2001-07-30 | $18.71 | $22.11 | 938,300 | — | — |
| 2001-07-27 | $19.43 | $22.96 | 1,349,000 | — | — |
| 2001-07-26 | $19.00 | $22.46 | 2,237,000 | — | — |
| 2001-07-25 | $20.04 | $23.69 | 1,938,300 | — | — |
| 2001-07-24 | $20.64 | $24.39 | 2,362,100 | — | — |
| 2001-07-23 | $19.70 | $23.28 | 1,059,700 | — | — |
| 2001-07-20 | $19.97 | $23.60 | 2,286,900 | — | — |
| 2001-07-19 | $19.75 | $23.34 | 1,517,300 | — | — |
| 2001-07-18 | $19.78 | $23.38 | 3,382,400 | — | — |
| 2001-07-17 | $18.60 | $21.98 | 1,051,600 | — | — |
| 2001-07-16 | $18.50 | $21.87 | 1,447,600 | — | — |
| 2001-07-13 | $18.86 | $22.29 | 849,400 | — | — |
| 2001-07-12 | $19.20 | $22.69 | 1,374,600 | — | — |
| 2001-07-11 | $19.29 | $22.80 | 2,386,500 | — | — |
| 2001-07-10 | $18.80 | $22.22 | 1,953,400 | — | — |
| 2001-07-09 | $18.32 | $21.65 | 1,105,200 | — | — |
| 2001-07-06 | $18.24 | $21.56 | 1,290,600 | — | — |
| 2001-07-05 | $18.26 | $21.58 | 1,697,900 | — | — |
| 2001-07-03 | $18.66 | $22.05 | 1,164,400 | — | — |
| 2001-07-02 | $18.36 | $21.70 | 2,032,000 | — | — |
| 2001-06-29 | $18.61 | $22.00 | 2,181,500 | — | — |
| 2001-06-28 | $18.79 | $22.21 | 2,281,200 | — | — |
| 2001-06-27 | $19.26 | $22.76 | 2,285,700 | — | — |
| 2001-06-26 | $20.17 | $23.84 | 3,294,200 | — | — |
| 2001-06-25 | $20.10 | $23.76 | 2,329,600 | — | — |
| 2001-06-22 | $20.41 | $24.12 | 1,765,300 | — | — |
| 2001-06-21 | $20.45 | $24.17 | 1,888,900 | — | — |
| 2001-06-20 | $20.78 | $24.56 | 1,542,400 | — | — |
| 2001-06-19 | $21.61 | $25.54 | 1,017,900 | — | — |
| 2001-06-18 | $21.50 | $25.41 | 1,686,300 | — | — |
| 2001-06-15 | $21.89 | $25.87 | 2,161,700 | — | — |
| 2001-06-14 | $22.67 | $26.79 | 3,057,500 | — | — |
| 2001-06-13 | $21.86 | $25.84 | 2,022,500 | — | — |
| 2001-06-12 | $21.62 | $25.55 | 2,185,900 | — | — |
| 2001-06-11 | $20.90 | $24.70 | 1,646,500 | — | — |
| 2001-06-08 | $21.42 | $25.32 | 1,966,000 | — | — |
| 2001-06-07 | $20.50 | $24.23 | 799,400 | — | — |
| 2001-06-06 | $20.50 | $24.23 | 1,671,300 | — | — |
| 2001-06-05 | $21.29 | $25.16 | 1,700,800 | — | — |
| 2001-06-04 | $20.93 | $24.74 | 1,425,100 | — | — |
| 2001-06-01 | $20.83 | $24.58 | 2,720,300 | — | — |
| 2001-05-31 | $20.49 | $24.18 | 1,861,800 | — | — |
| 2001-05-30 | $20.71 | $24.44 | 3,457,600 | — | — |
| 2001-05-29 | $21.60 | $25.49 | 2,129,500 | — | — |
| 2001-05-25 | $21.97 | $25.93 | 2,558,200 | — | — |
| 2001-05-24 | $21.44 | $25.30 | 3,613,500 | — | — |
| 2001-05-23 | $22.27 | $26.28 | 2,914,900 | — | — |
| 2001-05-22 | $22.50 | $26.55 | 4,406,500 | — | — |
| 2001-05-21 | $24.05 | $28.38 | 5,476,700 | — | — |
| 2001-05-18 | $24.00 | $28.32 | 6,130,200 | — | — |
| 2001-05-17 | $23.00 | $27.14 | 4,130,800 | — | — |
| 2001-05-16 | $22.71 | $26.80 | 5,899,900 | — | — |
| 2001-05-15 | $20.81 | $24.56 | 1,962,300 | — | — |
| 2001-05-14 | $20.92 | $24.69 | 1,582,600 | — | — |
| 2001-05-11 | $20.98 | $24.76 | 2,140,500 | — | — |
| 2001-05-10 | $21.31 | $25.15 | 5,202,900 | — | — |
| 2001-05-09 | $20.73 | $24.47 | 7,168,200 | — | — |
| 2001-05-08 | $18.77 | $22.15 | 1,026,500 | — | — |
| 2001-05-07 | $18.46 | $21.79 | 1,406,700 | — | — |
| 2001-05-04 | $18.27 | $21.56 | 994,100 | — | — |
| 2001-05-03 | $18.47 | $21.80 | 1,315,200 | — | — |
| 2001-05-02 | $18.81 | $22.20 | 1,766,300 | — | — |
| 2001-05-01 | $19.01 | $22.44 | 1,721,800 | — | — |
| 2001-04-30 | $18.23 | $21.52 | 1,187,600 | — | — |
| 2001-04-27 | $18.39 | $21.70 | 2,402,100 | — | — |
| 2001-04-26 | $18.24 | $21.53 | 2,425,400 | — | — |
| 2001-04-25 | $17.02 | $20.09 | 1,103,300 | — | — |
| 2001-04-24 | $17.15 | $20.24 | 1,472,000 | — | — |
| 2001-04-23 | $16.77 | $19.79 | 783,700 | — | — |
| 2001-04-20 | $16.78 | $19.80 | 1,788,600 | — | — |
| 2001-04-19 | $17.16 | $20.25 | 1,871,300 | — | — |
| 2001-04-18 | $17.20 | $20.30 | 2,357,100 | — | — |
| 2001-04-17 | $16.75 | $19.77 | 1,235,400 | — | — |
| 2001-04-16 | $17.16 | $20.25 | 1,479,700 | — | — |
| 2001-04-12 | $16.55 | $19.53 | 1,224,200 | — | — |
| 2001-04-11 | $16.25 | $19.18 | 2,535,000 | — | — |
| 2001-04-10 | $16.98 | $20.04 | 2,105,100 | — | — |
| 2001-04-09 | $17.21 | $20.31 | 835,600 | — | — |
| 2001-04-06 | $17.15 | $20.24 | 1,730,400 | — | — |
| 2001-04-05 | $17.14 | $20.23 | 1,186,400 | — | — |
| 2001-04-04 | $17.15 | $20.24 | 3,125,000 | — | — |
| 2001-04-03 | $16.46 | $19.43 | 2,326,200 | — | — |
| 2001-04-02 | $15.38 | $18.15 | 1,598,900 | — | — |
| 2001-03-30 | $16.12 | $19.02 | 1,296,400 | — | — |
| 2001-03-29 | $15.84 | $18.69 | 839,700 | — | — |
| 2001-03-28 | $15.96 | $18.84 | 1,157,200 | — | — |
| 2001-03-27 | $16.05 | $18.94 | 1,472,700 | — | — |
| 2001-03-26 | $16.51 | $19.49 | 837,700 | — | — |
| 2001-03-23 | $16.50 | $19.47 | 1,235,700 | — | — |
| 2001-03-22 | $17.05 | $20.12 | 1,921,400 | — | — |
| 2001-03-21 | $16.99 | $20.05 | 2,014,100 | — | — |
| 2001-03-20 | $16.77 | $19.79 | 1,742,700 | — | — |
| 2001-03-19 | $16.49 | $19.46 | 2,124,300 | — | — |
| 2001-03-16 | $16.05 | $18.94 | 2,267,500 | — | — |
| 2001-03-15 | $16.71 | $19.72 | 2,969,300 | — | — |
| 2001-03-14 | $17.50 | $20.65 | 2,339,300 | — | — |
| 2001-03-13 | $17.56 | $20.72 | 2,369,900 | — | — |
| 2001-03-12 | $18.00 | $21.24 | 3,586,700 | — | — |
| 2001-03-09 | $17.99 | $21.23 | 5,050,100 | — | — |
| 2001-03-08 | $18.85 | $22.25 | 4,895,800 | — | — |
| 2001-03-07 | $16.92 | $19.97 | 1,096,400 | — | — |
| 2001-03-06 | $16.68 | $19.69 | 1,178,300 | — | — |
| 2001-03-05 | $16.99 | $20.05 | 1,285,600 | — | — |
| 2001-03-02 | $16.60 | $19.59 | 1,466,300 | — | — |
| 2001-03-01 | $16.88 | $19.89 | 1,759,700 | — | — |
| 2001-02-28 | $16.85 | $19.85 | 2,309,500 | — | — |
| 2001-02-27 | $17.17 | $20.23 | 3,848,800 | — | — |
| 2001-02-26 | $17.07 | $20.11 | 3,740,100 | — | — |
| 2001-02-23 | $15.96 | $18.80 | 4,616,400 | — | — |
| 2001-02-22 | $15.36 | $18.10 | 2,446,400 | — | — |
| 2001-02-21 | $15.01 | $17.68 | 2,225,400 | — | — |
| 2001-02-20 | $14.81 | $17.45 | 1,474,100 | — | — |
| 2001-02-16 | $15.03 | $17.71 | 3,782,000 | — | — |
| 2001-02-15 | $14.13 | $16.65 | 1,461,700 | — | — |
| 2001-02-14 | $14.09 | $16.60 | 1,377,000 | — | — |
| 2001-02-13 | $14.46 | $17.04 | 1,044,000 | — | — |
| 2001-02-12 | $14.56 | $17.15 | 1,202,800 | — | — |
| 2001-02-09 | $14.45 | $17.02 | 1,691,400 | — | — |
| 2001-02-08 | $14.32 | $16.87 | 1,753,900 | — | — |
| 2001-02-07 | $15.08 | $17.77 | 1,631,500 | — | — |
| 2001-02-06 | $14.95 | $17.61 | 1,801,800 | — | — |
| 2001-02-05 | $15.22 | $17.93 | 1,155,800 | — | — |
| 2001-02-02 | $15.44 | $18.19 | 1,709,800 | — | — |
| 2001-02-01 | $15.65 | $18.44 | 2,525,100 | — | — |
| 2001-01-31 | $15.45 | $18.20 | 1,249,600 | — | — |
| 2001-01-30 | $15.59 | $18.37 | 3,242,300 | — | — |
| 2001-01-29 | $15.10 | $17.79 | 1,982,100 | — | — |
| 2001-01-26 | $15.75 | $18.56 | 1,234,500 | — | — |
| 2001-01-25 | $15.75 | $18.56 | 2,086,400 | — | — |
| 2001-01-24 | $16.00 | $18.85 | 2,269,000 | — | — |
| 2001-01-23 | $16.88 | $19.88 | 2,339,500 | — | — |
| 2001-01-22 | $17.50 | $20.62 | 4,216,800 | — | — |
| 2001-01-19 | $16.31 | $19.22 | 1,333,700 | — | — |
| 2001-01-18 | $16.50 | $19.44 | 1,540,600 | — | — |
| 2001-01-17 | $16.50 | $19.44 | 1,423,000 | — | — |
| 2001-01-16 | $16.88 | $19.88 | 1,552,600 | — | — |
| 2001-01-12 | $16.88 | $19.88 | 1,712,700 | — | — |
| 2001-01-11 | $16.56 | $19.51 | 1,182,900 | — | — |
| 2001-01-10 | $16.81 | $19.81 | 3,004,600 | — | — |
| 2001-01-09 | $16.63 | $19.59 | 2,047,200 | — | — |
| 2001-01-08 | $16.94 | $19.95 | 1,066,100 | — | — |
| 2001-01-05 | $16.88 | $19.88 | 1,777,600 | — | — |
| 2001-01-04 | $17.13 | $20.18 | 1,460,600 | — | — |
| 2001-01-03 | $17.44 | $20.54 | 2,462,500 | — | — |
| 2001-01-02 | $17.94 | $21.13 | 2,589,800 | — | — |