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
- 1981-03-25 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 | $22.56 | $23.59 | 1,198,000 | — | — |
| 2001-12-28 | $22.76 | $23.80 | 599,000 | — | — |
| 2001-12-27 | $22.67 | $23.71 | 906,000 | — | — |
| 2001-12-26 | $22.23 | $23.25 | 1,016,400 | — | — |
| 2001-12-24 | $22.14 | $23.15 | 965,800 | — | — |
| 2001-12-21 | $22.05 | $23.06 | 1,739,400 | — | — |
| 2001-12-20 | $21.78 | $22.77 | 900,800 | — | — |
| 2001-12-19 | $22.05 | $23.05 | 1,245,600 | — | — |
| 2001-12-18 | $22.01 | $23.02 | 1,383,400 | — | — |
| 2001-12-17 | $21.88 | $22.87 | 672,800 | — | — |
| 2001-12-14 | $21.71 | $22.70 | 905,800 | — | — |
| 2001-12-13 | $21.43 | $22.41 | 1,571,400 | — | — |
| 2001-12-12 | $21.42 | $22.39 | 1,075,800 | — | — |
| 2001-12-11 | $21.28 | $22.25 | 1,352,200 | — | — |
| 2001-12-10 | $21.36 | $22.34 | 841,200 | — | — |
| 2001-12-07 | $21.88 | $22.88 | 534,000 | — | — |
| 2001-12-06 | $22.25 | $23.27 | 1,037,600 | — | — |
| 2001-12-05 | $21.27 | $22.24 | 1,106,000 | — | — |
| 2001-12-04 | $20.88 | $21.83 | 699,200 | — | — |
| 2001-12-03 | $20.13 | $21.05 | 728,400 | — | — |
| 2001-11-30 | $20.25 | $21.17 | 1,283,800 | — | — |
| 2001-11-29 | $20.13 | $21.05 | 1,073,800 | — | — |
| 2001-11-28 | $19.93 | $20.85 | 931,000 | — | — |
| 2001-11-27 | $20.15 | $21.07 | 1,178,400 | — | — |
| 2001-11-26 | $20.05 | $20.97 | 1,021,600 | — | — |
| 2001-11-23 | $19.43 | $20.32 | 219,200 | — | — |
| 2001-11-21 | $19.18 | $20.06 | 456,600 | — | — |
| 2001-11-20 | $19.21 | $20.08 | 536,000 | — | — |
| 2001-11-19 | $19.56 | $20.45 | 708,800 | — | — |
| 2001-11-16 | $19.24 | $20.12 | 1,210,400 | — | — |
| 2001-11-15 | $19.50 | $20.39 | 1,373,200 | — | — |
| 2001-11-14 | $19.76 | $20.66 | 1,829,000 | — | — |
| 2001-11-13 | $18.96 | $19.83 | 1,635,400 | — | — |
| 2001-11-12 | $17.51 | $18.31 | 660,400 | — | — |
| 2001-11-09 | $17.31 | $18.10 | 809,000 | — | — |
| 2001-11-08 | $17.26 | $18.05 | 1,107,000 | — | — |
| 2001-11-07 | $16.76 | $17.53 | 705,000 | — | — |
| 2001-11-06 | $16.50 | $17.26 | 1,438,400 | — | — |
| 2001-11-05 | $16.06 | $16.79 | 1,308,400 | — | — |
| 2001-11-02 | $15.98 | $16.70 | 708,800 | — | — |
| 2001-11-01 | $15.59 | $16.30 | 1,315,600 | — | — |
| 2001-10-31 | $15.38 | $16.08 | 1,463,000 | — | — |
| 2001-10-30 | $15.44 | $16.15 | 591,000 | — | — |
| 2001-10-29 | $15.99 | $16.72 | 1,043,600 | — | — |
| 2001-10-26 | $16.60 | $17.36 | 1,594,400 | — | — |
| 2001-10-25 | $16.48 | $17.23 | 1,200,000 | — | — |
| 2001-10-24 | $16.82 | $17.59 | 896,600 | — | — |
| 2001-10-23 | $16.62 | $17.38 | 511,400 | — | — |
| 2001-10-22 | $16.63 | $17.38 | 1,440,800 | — | — |
| 2001-10-19 | $17.33 | $18.12 | 1,401,200 | — | — |
| 2001-10-18 | $16.96 | $17.73 | 1,300,800 | — | — |
| 2001-10-17 | $16.86 | $17.63 | 1,532,400 | — | — |
| 2001-10-16 | $17.42 | $18.22 | 1,477,600 | — | — |
| 2001-10-15 | $16.26 | $17.01 | 788,800 | — | — |
| 2001-10-12 | $16.65 | $17.41 | 3,746,000 | — | — |
| 2001-10-11 | $17.03 | $17.80 | 2,832,400 | — | — |
| 2001-10-10 | $17.71 | $18.51 | 841,400 | — | — |
| 2001-10-09 | $16.79 | $17.56 | 859,600 | — | — |
| 2001-10-08 | $16.55 | $17.31 | 733,800 | — | — |
| 2001-10-05 | $16.75 | $17.51 | 766,800 | — | — |
| 2001-10-04 | $16.75 | $17.51 | 1,365,600 | — | — |
| 2001-10-03 | $16.50 | $17.25 | 1,433,000 | — | — |
| 2001-10-02 | $15.36 | $16.06 | 4,550,000 | — | — |
| 2001-10-01 | $14.57 | $15.24 | 2,371,200 | — | — |
| 2001-09-28 | $16.00 | $16.73 | 1,675,600 | — | — |
| 2001-09-27 | $15.50 | $16.20 | 867,800 | — | — |
| 2001-09-26 | $15.59 | $16.30 | 1,142,800 | — | — |
| 2001-09-25 | $16.12 | $16.85 | 3,102,800 | — | — |
| 2001-09-24 | $15.67 | $16.39 | 1,423,600 | — | — |
| 2001-09-21 | $13.95 | $14.59 | 2,833,000 | — | — |
| 2001-09-20 | $14.83 | $15.50 | 1,545,400 | — | — |
| 2001-09-19 | $15.42 | $16.12 | 2,324,600 | — | — |
| 2001-09-18 | $16.56 | $17.31 | 1,068,000 | — | — |
| 2001-09-17 | $16.75 | $17.52 | 1,195,000 | — | — |
| 2001-09-10 | $17.49 | $18.29 | 1,361,600 | — | — |
| 2001-09-07 | $16.99 | $17.76 | 1,833,800 | — | — |
| 2001-09-06 | $17.57 | $18.37 | 2,501,200 | — | — |
| 2001-09-05 | $19.07 | $19.94 | 2,059,800 | — | — |
| 2001-09-04 | $20.29 | $21.21 | 665,800 | — | — |
| 2001-08-31 | $20.52 | $21.46 | 640,200 | — | — |
| 2001-08-30 | $20.35 | $21.28 | 898,400 | — | — |
| 2001-08-29 | $21.08 | $22.04 | 843,600 | — | — |
| 2001-08-28 | $20.58 | $21.51 | 1,906,400 | — | — |
| 2001-08-27 | $21.73 | $22.72 | 523,000 | — | — |
| 2001-08-24 | $21.98 | $22.98 | 521,000 | — | — |
| 2001-08-23 | $21.89 | $22.88 | 410,200 | — | — |
| 2001-08-22 | $22.30 | $23.32 | 433,600 | — | — |
| 2001-08-21 | $22.22 | $23.23 | 800,600 | — | — |
| 2001-08-20 | $22.33 | $23.35 | 879,800 | — | — |
| 2001-08-17 | $21.34 | $22.32 | 1,514,000 | — | — |
| 2001-08-16 | $21.53 | $22.51 | 1,513,800 | — | — |
| 2001-08-15 | $21.82 | $22.81 | 1,614,800 | — | — |
| 2001-08-14 | $22.92 | $23.97 | 1,091,000 | — | — |
| 2001-08-13 | $23.05 | $24.10 | 470,600 | — | — |
| 2001-08-10 | $23.09 | $24.14 | 669,600 | — | — |
| 2001-08-09 | $23.17 | $24.22 | 410,400 | — | — |
| 2001-08-08 | $23.06 | $24.11 | 1,205,600 | — | — |
| 2001-08-07 | $23.30 | $24.36 | 469,200 | — | — |
| 2001-08-06 | $23.25 | $24.31 | 306,400 | — | — |
| 2001-08-03 | $23.68 | $24.77 | 1,343,400 | — | — |
| 2001-08-02 | $24.17 | $25.28 | 690,000 | — | — |
| 2001-08-01 | $24.44 | $25.56 | 1,382,200 | — | — |
| 2001-07-31 | $23.96 | $25.05 | 1,038,800 | — | — |
| 2001-07-30 | $23.62 | $24.70 | 899,200 | — | — |
| 2001-07-27 | $23.42 | $24.49 | 530,200 | — | — |
| 2001-07-26 | $23.45 | $24.52 | 1,939,800 | — | — |
| 2001-07-25 | $22.93 | $23.98 | 830,200 | — | — |
| 2001-07-24 | $23.30 | $24.36 | 683,000 | — | — |
| 2001-07-23 | $23.73 | $24.81 | 1,088,200 | — | — |
| 2001-07-20 | $24.30 | $25.40 | 632,800 | — | — |
| 2001-07-19 | $25.17 | $26.32 | 1,157,400 | — | — |
| 2001-07-18 | $24.88 | $26.01 | 658,800 | — | — |
| 2001-07-17 | $24.89 | $26.02 | 974,800 | — | — |
| 2001-07-16 | $25.00 | $26.14 | 1,112,600 | — | — |
| 2001-07-13 | $25.33 | $26.49 | 2,693,800 | — | — |
| 2001-07-12 | $25.66 | $26.83 | 2,391,000 | — | — |
| 2001-07-11 | $24.23 | $25.34 | 794,800 | — | — |
| 2001-07-10 | $24.26 | $25.37 | 1,708,600 | — | — |
| 2001-07-09 | $24.03 | $25.12 | 1,130,600 | — | — |
| 2001-07-06 | $23.91 | $25.00 | 1,317,600 | — | — |
| 2001-07-05 | $24.30 | $25.41 | 906,200 | — | — |
| 2001-07-03 | $24.40 | $25.51 | 847,800 | — | — |
| 2001-07-02 | $24.51 | $25.63 | 2,295,400 | — | — |
| 2001-06-29 | $23.70 | $24.78 | 1,274,600 | — | — |
| 2001-06-28 | $23.33 | $24.39 | 1,165,200 | — | — |
| 2001-06-27 | $22.90 | $23.95 | 624,400 | — | — |
| 2001-06-26 | $22.58 | $23.61 | 895,000 | — | — |
| 2001-06-25 | $22.33 | $23.34 | 760,000 | — | — |
| 2001-06-22 | $22.13 | $23.14 | 720,800 | — | — |
| 2001-06-21 | $21.93 | $22.94 | 1,072,000 | — | — |
| 2001-06-20 | $21.40 | $22.37 | 1,001,000 | — | — |
| 2001-06-19 | $20.47 | $21.40 | 1,023,800 | — | — |
| 2001-06-18 | $19.73 | $20.63 | 849,800 | — | — |
| 2001-06-15 | $20.73 | $21.67 | 1,042,400 | — | — |
| 2001-06-14 | $20.42 | $21.36 | 705,600 | — | — |
| 2001-06-13 | $20.92 | $21.88 | 300,000 | — | — |
| 2001-06-12 | $21.11 | $22.07 | 273,000 | — | — |
| 2001-06-11 | $21.04 | $22.00 | 618,600 | — | — |
| 2001-06-08 | $21.00 | $21.96 | 206,600 | — | — |
| 2001-06-07 | $21.19 | $22.13 | 669,800 | — | — |
| 2001-06-06 | $20.80 | $21.72 | 1,056,600 | — | — |
| 2001-06-05 | $21.30 | $22.25 | 793,000 | — | — |
| 2001-06-04 | $20.38 | $21.28 | 786,400 | — | — |
| 2001-06-01 | $20.29 | $21.19 | 501,800 | — | — |
| 2001-05-31 | $20.38 | $21.29 | 975,800 | — | — |
| 2001-05-30 | $20.07 | $20.96 | 1,346,400 | — | — |
| 2001-05-29 | $20.73 | $21.65 | 749,200 | — | — |
| 2001-05-25 | $21.39 | $22.34 | 353,000 | — | — |
| 2001-05-24 | $22.00 | $22.98 | 707,000 | — | — |
| 2001-05-23 | $21.55 | $22.50 | 659,000 | — | — |
| 2001-05-22 | $21.86 | $22.83 | 1,236,800 | — | — |
| 2001-05-21 | $21.83 | $22.80 | 1,078,200 | — | — |
| 2001-05-18 | $20.72 | $21.64 | 443,000 | — | — |
| 2001-05-17 | $20.82 | $21.75 | 1,119,400 | — | — |
| 2001-05-16 | $20.67 | $21.58 | 393,400 | — | — |
| 2001-05-15 | $20.08 | $20.98 | 534,600 | — | — |
| 2001-05-14 | $19.50 | $20.37 | 475,400 | — | — |
| 2001-05-11 | $19.66 | $20.53 | 624,800 | — | — |
| 2001-05-10 | $19.66 | $20.53 | 910,000 | — | — |
| 2001-05-09 | $19.34 | $20.20 | 713,600 | — | — |
| 2001-05-08 | $19.95 | $20.84 | 651,000 | — | — |
| 2001-05-07 | $20.17 | $21.07 | 1,490,000 | — | — |
| 2001-05-04 | $20.33 | $21.23 | 1,149,400 | — | — |
| 2001-05-03 | $20.48 | $21.38 | 619,800 | — | — |
| 2001-05-02 | $20.71 | $21.63 | 1,565,400 | — | — |
| 2001-05-01 | $20.17 | $21.07 | 812,200 | — | — |
| 2001-04-30 | $20.06 | $20.95 | 1,788,800 | — | — |
| 2001-04-27 | $19.54 | $20.40 | 1,310,200 | — | — |
| 2001-04-26 | $18.23 | $19.04 | 1,406,200 | — | — |
| 2001-04-25 | $17.33 | $18.10 | 1,331,200 | — | — |
| 2001-04-24 | $17.05 | $17.81 | 1,225,400 | — | — |
| 2001-04-23 | $17.68 | $18.47 | 593,800 | — | — |
| 2001-04-20 | $18.30 | $19.11 | 519,600 | — | — |
| 2001-04-19 | $18.63 | $19.46 | 1,000,400 | — | — |
| 2001-04-18 | $18.50 | $19.32 | 2,356,600 | — | — |
| 2001-04-17 | $16.25 | $16.97 | 1,970,200 | — | — |
| 2001-04-16 | $15.49 | $16.18 | 664,000 | — | — |
| 2001-04-12 | $16.13 | $16.84 | 995,800 | — | — |
| 2001-04-11 | $15.48 | $16.17 | 1,126,800 | — | — |
| 2001-04-10 | $15.34 | $16.02 | 1,450,000 | — | — |
| 2001-04-09 | $14.27 | $14.90 | 1,287,000 | — | — |
| 2001-04-06 | $14.97 | $15.63 | 1,190,000 | — | — |
| 2001-04-05 | $16.16 | $16.87 | 1,338,000 | — | — |
| 2001-04-04 | $14.00 | $14.62 | 1,679,400 | — | — |
| 2001-04-03 | $14.38 | $15.01 | 1,362,800 | — | — |
| 2001-04-02 | $15.91 | $16.61 | 1,402,200 | — | — |
| 2001-03-30 | $15.59 | $16.29 | 2,295,200 | — | — |
| 2001-03-29 | $16.38 | $17.10 | 912,400 | — | — |
| 2001-03-28 | $16.22 | $16.94 | 637,000 | — | — |
| 2001-03-27 | $17.22 | $17.98 | 1,252,600 | — | — |
| 2001-03-26 | $16.19 | $16.91 | 771,600 | — | — |
| 2001-03-23 | $16.50 | $17.23 | 812,200 | — | — |
| 2001-03-22 | $15.00 | $15.67 | 3,189,200 | — | — |
| 2001-03-21 | $14.97 | $15.63 | 2,610,800 | — | — |
| 2001-03-20 | $16.97 | $17.72 | 926,400 | — | — |
| 2001-03-19 | $17.66 | $18.44 | 988,600 | — | — |
| 2001-03-16 | $17.13 | $17.89 | 1,739,400 | — | — |
| 2001-03-15 | $16.81 | $17.56 | 2,375,000 | — | — |
| 2001-03-14 | $17.25 | $18.02 | 1,988,200 | — | — |
| 2001-03-13 | $17.97 | $18.77 | 1,681,800 | — | — |
| 2001-03-12 | $17.69 | $18.47 | 1,238,200 | — | — |
| 2001-03-09 | $19.13 | $19.97 | 1,223,600 | — | — |
| 2001-03-08 | $19.47 | $20.33 | 1,145,200 | — | — |
| 2001-03-07 | $20.50 | $21.41 | 869,400 | — | — |
| 2001-03-06 | $21.22 | $22.16 | 428,800 | — | — |
| 2001-03-05 | $20.50 | $21.41 | 564,000 | — | — |
| 2001-03-02 | $20.91 | $21.84 | 821,000 | — | — |
| 2001-03-01 | $20.84 | $21.77 | 914,600 | — | — |
| 2001-02-28 | $21.36 | $22.31 | 1,108,000 | — | — |
| 2001-02-27 | $22.25 | $23.24 | 618,000 | — | — |
| 2001-02-26 | $22.23 | $23.22 | 822,000 | — | — |
| 2001-02-23 | $21.50 | $22.46 | 812,000 | — | — |
| 2001-02-22 | $21.03 | $21.97 | 1,967,600 | — | — |
| 2001-02-21 | $20.91 | $21.84 | 2,088,000 | — | — |
| 2001-02-20 | $22.13 | $23.11 | 1,376,000 | — | — |
| 2001-02-16 | $22.94 | $23.96 | 670,800 | — | — |
| 2001-02-15 | $23.42 | $24.46 | 854,800 | — | — |
| 2001-02-14 | $23.27 | $24.30 | 1,239,200 | — | — |
| 2001-02-13 | $22.48 | $23.48 | 836,800 | — | — |
| 2001-02-12 | $22.25 | $23.24 | 959,200 | — | — |
| 2001-02-09 | $22.63 | $23.63 | 980,000 | — | — |
| 2001-02-08 | $22.91 | $23.92 | 2,518,400 | — | — |
| 2001-02-07 | $21.77 | $22.73 | 978,800 | — | — |
| 2001-02-06 | $22.00 | $22.98 | 2,185,200 | — | — |
| 2001-02-05 | $21.34 | $22.29 | 1,574,400 | — | — |
| 2001-02-02 | $21.53 | $22.49 | 1,346,400 | — | — |
| 2001-02-01 | $21.03 | $21.97 | 1,376,800 | — | — |
| 2001-01-31 | $20.66 | $21.57 | 2,190,400 | — | — |
| 2001-01-30 | $21.25 | $22.19 | 4,021,600 | — | — |
| 2001-01-29 | $20.91 | $21.84 | 1,316,400 | — | — |
| 2001-01-26 | $20.59 | $21.51 | 1,985,600 | — | — |
| 2001-01-25 | $19.64 | $20.51 | 1,263,200 | — | — |
| 2001-01-24 | $20.28 | $21.18 | 1,807,200 | — | — |
| 2001-01-23 | $19.69 | $20.56 | 2,167,200 | — | — |
| 2001-01-22 | $18.23 | $19.04 | 1,729,200 | — | — |
| 2001-01-19 | $18.19 | $19.00 | 1,865,200 | — | — |
| 2001-01-18 | $18.69 | $19.52 | 2,466,000 | — | — |
| 2001-01-17 | $17.92 | $18.72 | 2,720,800 | — | — |
| 2001-01-16 | $18.95 | $19.80 | 2,841,200 | — | — |
| 2001-01-12 | $20.22 | $21.12 | 1,234,000 | — | — |
| 2001-01-11 | $20.23 | $21.13 | 2,470,400 | — | — |
| 2001-01-10 | $19.73 | $20.61 | 4,658,400 | — | — |
| 2001-01-09 | $19.41 | $20.27 | 3,613,600 | — | — |
| 2001-01-08 | $20.92 | $21.85 | 2,781,600 | — | — |
| 2001-01-05 | $21.56 | $22.52 | 2,492,800 | — | — |
| 2001-01-04 | $22.58 | $23.58 | 2,560,800 | — | — |
| 2001-01-03 | $24.84 | $25.93 | 4,177,600 | — | — |
| 2001-01-02 | $23.31 | $24.33 | 4,597,600 | — | — |