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
- 1981-07-09 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 | $21.39 | $21.78 | 782,800 | — | — |
| 2001-12-28 | $21.13 | $21.51 | 826,600 | — | — |
| 2001-12-27 | $20.92 | $21.31 | 904,600 | — | — |
| 2001-12-26 | $20.90 | $21.28 | 719,000 | — | — |
| 2001-12-24 | $20.98 | $21.36 | 452,400 | — | — |
| 2001-12-21 | $20.76 | $21.14 | 645,200 | — | — |
| 2001-12-20 | $20.80 | $21.18 | 2,024,200 | — | — |
| 2001-12-19 | $20.51 | $20.89 | 7,193,800 | — | — |
| 2001-12-18 | $21.42 | $21.82 | 1,201,000 | — | — |
| 2001-12-17 | $21.48 | $21.87 | 998,800 | — | — |
| 2001-12-14 | $21.48 | $21.87 | 1,329,800 | — | — |
| 2001-12-13 | $21.28 | $21.66 | 718,600 | — | — |
| 2001-12-12 | $21.33 | $21.72 | 1,248,200 | — | — |
| 2001-12-11 | $21.99 | $22.39 | 2,043,000 | — | — |
| 2001-12-10 | $21.27 | $21.66 | 684,200 | — | — |
| 2001-12-07 | $21.23 | $21.61 | 1,477,600 | — | — |
| 2001-12-06 | $21.55 | $21.94 | 1,086,400 | — | — |
| 2001-12-05 | $21.87 | $22.27 | 1,281,000 | — | — |
| 2001-12-04 | $21.50 | $21.89 | 1,070,000 | — | — |
| 2001-12-03 | $21.05 | $21.43 | 1,226,400 | — | — |
| 2001-11-30 | $20.96 | $21.34 | 1,409,600 | — | — |
| 2001-11-29 | $21.58 | $21.97 | 871,000 | — | — |
| 2001-11-28 | $21.29 | $21.67 | 920,400 | — | — |
| 2001-11-27 | $21.37 | $21.76 | 1,258,800 | — | — |
| 2001-11-26 | $21.56 | $21.95 | 1,167,800 | — | — |
| 2001-11-23 | $21.62 | $22.01 | 126,200 | — | — |
| 2001-11-21 | $21.74 | $22.14 | 891,000 | — | — |
| 2001-11-20 | $21.67 | $22.07 | 6,813,200 | — | — |
| 2001-11-19 | $21.21 | $21.60 | 1,163,600 | — | — |
| 2001-11-16 | $20.67 | $21.05 | 921,800 | — | — |
| 2001-11-15 | $20.60 | $20.98 | 1,116,000 | — | — |
| 2001-11-14 | $20.50 | $20.88 | 1,438,800 | — | — |
| 2001-11-13 | $20.15 | $20.52 | 835,400 | — | — |
| 2001-11-12 | $20.00 | $20.37 | 1,191,000 | — | — |
| 2001-11-09 | $19.45 | $19.81 | 988,000 | — | — |
| 2001-11-08 | $19.13 | $19.48 | 2,076,200 | — | — |
| 2001-11-07 | $19.92 | $20.29 | 1,128,200 | — | — |
| 2001-11-06 | $20.58 | $20.95 | 1,477,800 | — | — |
| 2001-11-05 | $19.59 | $19.95 | 1,214,400 | — | — |
| 2001-11-02 | $20.08 | $20.44 | 842,200 | — | — |
| 2001-11-01 | $19.98 | $20.35 | 967,600 | — | — |
| 2001-10-31 | $20.20 | $20.56 | 1,013,400 | — | — |
| 2001-10-30 | $20.19 | $20.56 | 1,642,600 | — | — |
| 2001-10-29 | $20.09 | $20.46 | 2,307,000 | — | — |
| 2001-10-26 | $20.65 | $21.03 | 679,200 | — | — |
| 2001-10-25 | $20.50 | $20.88 | 2,286,800 | — | — |
| 2001-10-24 | $20.96 | $21.34 | 1,120,200 | — | — |
| 2001-10-23 | $21.57 | $21.96 | 721,600 | — | — |
| 2001-10-22 | $22.58 | $22.99 | 764,400 | — | — |
| 2001-10-19 | $22.01 | $22.41 | 1,425,000 | — | — |
| 2001-10-18 | $21.95 | $22.35 | 1,781,200 | — | — |
| 2001-10-17 | $22.05 | $22.45 | 5,548,400 | — | — |
| 2001-10-16 | $23.25 | $23.68 | 1,057,200 | — | — |
| 2001-10-15 | $22.95 | $23.37 | 751,600 | — | — |
| 2001-10-12 | $22.23 | $22.63 | 1,769,600 | — | — |
| 2001-10-11 | $21.71 | $22.10 | 2,534,000 | — | — |
| 2001-10-10 | $22.61 | $23.02 | 1,190,200 | — | — |
| 2001-10-09 | $22.74 | $23.16 | 702,800 | — | — |
| 2001-10-08 | $23.45 | $23.87 | 631,400 | — | — |
| 2001-10-05 | $23.63 | $24.06 | 472,000 | — | — |
| 2001-10-04 | $23.96 | $24.40 | 1,241,000 | — | — |
| 2001-10-03 | $23.71 | $24.14 | 1,224,400 | — | — |
| 2001-10-02 | $24.30 | $24.74 | 454,600 | — | — |
| 2001-10-01 | $24.23 | $24.67 | 525,600 | — | — |
| 2001-09-28 | $24.40 | $24.85 | 1,209,400 | — | — |
| 2001-09-27 | $24.82 | $25.27 | 965,200 | — | — |
| 2001-09-26 | $23.90 | $24.34 | 647,400 | — | — |
| 2001-09-25 | $23.44 | $23.87 | 620,200 | — | — |
| 2001-09-24 | $22.96 | $23.38 | 862,200 | — | — |
| 2001-09-21 | $22.95 | $23.37 | 1,065,200 | — | — |
| 2001-09-20 | $23.25 | $23.68 | 1,279,400 | — | — |
| 2001-09-19 | $22.50 | $22.91 | 1,594,200 | — | — |
| 2001-09-18 | $21.33 | $21.72 | 1,087,400 | — | — |
| 2001-09-17 | $22.43 | $22.85 | 552,200 | — | — |
| 2001-09-10 | $23.35 | $23.78 | 382,000 | — | — |
| 2001-09-07 | $23.84 | $24.28 | 479,600 | — | — |
| 2001-09-06 | $24.05 | $24.49 | 601,800 | — | — |
| 2001-09-05 | $23.99 | $24.43 | 452,800 | — | — |
| 2001-09-04 | $24.00 | $24.44 | 808,200 | — | — |
| 2001-08-31 | $23.65 | $24.08 | 984,400 | — | — |
| 2001-08-30 | $24.00 | $24.44 | 632,200 | — | — |
| 2001-08-29 | $24.08 | $24.52 | 803,000 | — | — |
| 2001-08-28 | $24.03 | $24.46 | 825,400 | — | — |
| 2001-08-27 | $24.12 | $24.56 | 675,800 | — | — |
| 2001-08-24 | $24.15 | $24.59 | 698,200 | — | — |
| 2001-08-23 | $24.50 | $24.95 | 1,037,800 | — | — |
| 2001-08-22 | $24.58 | $25.02 | 485,800 | — | — |
| 2001-08-21 | $24.25 | $24.69 | 536,200 | — | — |
| 2001-08-20 | $24.74 | $25.19 | 900,600 | — | — |
| 2001-08-17 | $24.40 | $24.85 | 398,200 | — | — |
| 2001-08-16 | $24.60 | $25.05 | 498,200 | — | — |
| 2001-08-15 | $24.42 | $24.87 | 492,400 | — | — |
| 2001-08-14 | $24.23 | $24.67 | 676,600 | — | — |
| 2001-08-13 | $24.83 | $25.28 | 582,600 | — | — |
| 2001-08-10 | $24.67 | $25.13 | 1,038,800 | — | — |
| 2001-08-09 | $24.22 | $24.66 | 667,400 | — | — |
| 2001-08-08 | $24.25 | $24.70 | 851,800 | — | — |
| 2001-08-07 | $24.65 | $25.10 | 635,000 | — | — |
| 2001-08-06 | $24.26 | $24.70 | 487,600 | — | — |
| 2001-08-03 | $24.28 | $24.72 | 509,400 | — | — |
| 2001-08-02 | $24.52 | $24.97 | 1,065,200 | — | — |
| 2001-08-01 | $24.70 | $25.15 | 848,200 | — | — |
| 2001-07-31 | $24.75 | $25.20 | 787,200 | — | — |
| 2001-07-30 | $24.70 | $25.15 | 788,000 | — | — |
| 2001-07-27 | $24.28 | $24.72 | 800,800 | — | — |
| 2001-07-26 | $24.42 | $24.87 | 731,000 | — | — |
| 2001-07-25 | $23.83 | $24.26 | 1,562,200 | — | — |
| 2001-07-24 | $24.50 | $24.95 | 2,309,400 | — | — |
| 2001-07-23 | $24.35 | $24.80 | 1,940,800 | — | — |
| 2001-07-20 | $24.92 | $25.38 | 816,200 | — | — |
| 2001-07-19 | $24.84 | $25.30 | 1,541,600 | — | — |
| 2001-07-18 | $25.50 | $25.97 | 3,770,000 | — | — |
| 2001-07-17 | $25.95 | $26.43 | 2,835,800 | — | — |
| 2001-07-16 | $26.30 | $26.78 | 1,997,200 | — | — |
| 2001-07-13 | $24.89 | $25.35 | 669,200 | — | — |
| 2001-07-12 | $24.99 | $25.45 | 983,600 | — | — |
| 2001-07-11 | $24.89 | $25.34 | 1,842,800 | — | — |
| 2001-07-10 | $24.12 | $24.56 | 1,107,200 | — | — |
| 2001-07-09 | $24.13 | $24.57 | 1,987,000 | — | — |
| 2001-07-06 | $22.80 | $23.22 | 471,200 | — | — |
| 2001-07-05 | $22.00 | $22.40 | 938,800 | — | — |
| 2001-07-03 | $22.25 | $22.66 | 201,000 | — | — |
| 2001-07-02 | $22.30 | $22.70 | 843,600 | — | — |
| 2001-06-29 | $22.75 | $23.17 | 1,854,400 | — | — |
| 2001-06-28 | $22.82 | $23.23 | 1,069,600 | — | — |
| 2001-06-27 | $23.01 | $23.43 | 401,000 | — | — |
| 2001-06-26 | $22.39 | $22.79 | 634,800 | — | — |
| 2001-06-25 | $22.30 | $22.71 | 313,800 | — | — |
| 2001-06-22 | $22.50 | $22.91 | 488,600 | — | — |
| 2001-06-21 | $23.20 | $23.62 | 789,000 | — | — |
| 2001-06-20 | $23.38 | $23.80 | 1,069,000 | — | — |
| 2001-06-19 | $23.00 | $23.42 | 441,400 | — | — |
| 2001-06-18 | $23.38 | $23.80 | 1,569,400 | — | — |
| 2001-06-15 | $22.30 | $22.71 | 901,400 | — | — |
| 2001-06-14 | $21.92 | $22.32 | 362,400 | — | — |
| 2001-06-13 | $22.23 | $22.63 | 639,800 | — | — |
| 2001-06-12 | $22.25 | $22.66 | 1,318,800 | — | — |
| 2001-06-11 | $21.44 | $21.83 | 684,000 | — | — |
| 2001-06-08 | $21.60 | $22.00 | 646,400 | — | — |
| 2001-06-07 | $21.75 | $22.15 | 1,149,600 | — | — |
| 2001-06-06 | $21.66 | $22.05 | 1,320,600 | — | — |
| 2001-06-05 | $21.06 | $21.45 | 1,622,400 | — | — |
| 2001-06-04 | $20.15 | $20.52 | 790,000 | — | — |
| 2001-06-01 | $19.69 | $20.05 | 1,047,200 | — | — |
| 2001-05-31 | $20.00 | $20.37 | 1,159,200 | — | — |
| 2001-05-30 | $19.66 | $20.02 | 1,551,200 | — | — |
| 2001-05-29 | $19.45 | $19.81 | 1,168,400 | — | — |
| 2001-05-25 | $20.24 | $20.61 | 1,405,600 | — | — |
| 2001-05-24 | $19.73 | $20.09 | 2,054,000 | — | — |
| 2001-05-23 | $18.91 | $19.25 | 2,314,400 | — | — |
| 2001-05-22 | $19.85 | $20.21 | 1,719,600 | — | — |
| 2001-05-21 | $19.31 | $19.67 | 2,711,200 | — | — |
| 2001-05-18 | $20.31 | $20.68 | 1,059,200 | — | — |
| 2001-05-17 | $20.75 | $21.13 | 844,400 | — | — |
| 2001-05-16 | $20.91 | $21.30 | 603,200 | — | — |
| 2001-05-15 | $20.50 | $20.88 | 487,200 | — | — |
| 2001-05-14 | $20.38 | $20.75 | 532,000 | — | — |
| 2001-05-11 | $20.26 | $20.63 | 649,600 | — | — |
| 2001-05-10 | $20.30 | $20.67 | 862,800 | — | — |
| 2001-05-09 | $20.17 | $20.54 | 1,327,600 | — | — |
| 2001-05-08 | $20.08 | $20.44 | 2,170,000 | — | — |
| 2001-05-07 | $20.65 | $21.03 | 994,400 | — | — |
| 2001-05-04 | $20.58 | $20.95 | 2,548,000 | — | — |
| 2001-05-03 | $21.41 | $21.80 | 1,910,000 | — | — |
| 2001-05-02 | $21.00 | $21.38 | 1,877,200 | — | — |
| 2001-05-01 | $21.89 | $22.29 | 1,428,000 | — | — |
| 2001-04-30 | $22.44 | $22.85 | 1,133,600 | — | — |
| 2001-04-27 | $21.82 | $22.22 | 475,200 | — | — |
| 2001-04-26 | $21.69 | $22.09 | 641,600 | — | — |
| 2001-04-25 | $21.92 | $22.33 | 1,051,600 | — | — |
| 2001-04-24 | $21.17 | $21.56 | 868,800 | — | — |
| 2001-04-23 | $20.90 | $21.28 | 1,149,600 | — | — |
| 2001-04-20 | $21.25 | $21.63 | 2,116,000 | — | — |
| 2001-04-19 | $21.38 | $21.77 | 1,664,400 | — | — |
| 2001-04-18 | $22.39 | $22.80 | 2,632,800 | — | — |
| 2001-04-17 | $23.12 | $23.54 | 849,200 | — | — |
| 2001-04-16 | $22.28 | $22.69 | 923,600 | — | — |
| 2001-04-12 | $22.60 | $23.02 | 704,800 | — | — |
| 2001-04-11 | $22.10 | $22.50 | 1,060,000 | — | — |
| 2001-04-10 | $23.08 | $23.50 | 1,803,600 | — | — |
| 2001-04-09 | $22.98 | $23.40 | 660,000 | — | — |
| 2001-04-06 | $22.63 | $23.04 | 1,722,800 | — | — |
| 2001-04-05 | $22.61 | $23.02 | 1,199,200 | — | — |
| 2001-04-04 | $22.71 | $23.13 | 1,854,800 | — | — |
| 2001-04-03 | $21.39 | $21.78 | 1,014,400 | — | — |
| 2001-04-02 | $21.58 | $21.98 | 728,000 | — | — |
| 2001-03-30 | $22.08 | $22.48 | 2,526,800 | — | — |
| 2001-03-29 | $21.75 | $22.15 | 2,272,400 | — | — |
| 2001-03-28 | $20.69 | $21.07 | 1,931,600 | — | — |
| 2001-03-27 | $20.77 | $21.15 | 1,280,400 | — | — |
| 2001-03-26 | $21.18 | $21.57 | 950,400 | — | — |
| 2001-03-23 | $20.71 | $21.09 | 1,354,400 | — | — |
| 2001-03-22 | $20.51 | $20.89 | 2,656,400 | — | — |
| 2001-03-21 | $21.12 | $21.51 | 1,047,600 | — | — |
| 2001-03-20 | $20.90 | $21.28 | 672,800 | — | — |
| 2001-03-19 | $21.23 | $21.62 | 1,389,200 | — | — |
| 2001-03-16 | $21.09 | $21.48 | 882,000 | — | — |
| 2001-03-15 | $20.88 | $21.26 | 1,149,600 | — | — |
| 2001-03-14 | $20.53 | $20.91 | 2,849,600 | — | — |
| 2001-03-13 | $20.03 | $20.39 | 2,084,400 | — | — |
| 2001-03-12 | $20.01 | $20.38 | 2,083,200 | — | — |
| 2001-03-09 | $20.93 | $21.32 | 1,407,200 | — | — |
| 2001-03-08 | $21.25 | $21.64 | 1,752,400 | — | — |
| 2001-03-07 | $21.61 | $22.01 | 1,209,200 | — | — |
| 2001-03-06 | $22.16 | $22.57 | 1,309,600 | — | — |
| 2001-03-05 | $22.40 | $22.81 | 1,009,200 | — | — |
| 2001-03-02 | $23.20 | $23.62 | 1,812,000 | — | — |
| 2001-03-01 | $22.55 | $22.96 | 1,302,000 | — | — |
| 2001-02-28 | $22.44 | $22.85 | 2,164,800 | — | — |
| 2001-02-27 | $21.83 | $22.22 | 1,371,600 | — | — |
| 2001-02-26 | $21.30 | $21.69 | 1,613,200 | — | — |
| 2001-02-23 | $20.48 | $20.85 | 906,400 | — | — |
| 2001-02-22 | $20.51 | $20.89 | 961,200 | — | — |
| 2001-02-21 | $20.81 | $21.19 | 830,000 | — | — |
| 2001-02-20 | $21.69 | $22.08 | 906,000 | — | — |
| 2001-02-16 | $21.29 | $21.68 | 1,204,400 | — | — |
| 2001-02-15 | $21.16 | $21.55 | 993,600 | — | — |
| 2001-02-14 | $22.25 | $22.66 | 736,000 | — | — |
| 2001-02-13 | $22.76 | $23.18 | 1,010,800 | — | — |
| 2001-02-12 | $22.78 | $23.19 | 1,192,800 | — | — |
| 2001-02-09 | $22.00 | $22.41 | 1,652,800 | — | — |
| 2001-02-08 | $21.83 | $22.23 | 1,419,200 | — | — |
| 2001-02-07 | $22.31 | $22.72 | 1,920,800 | — | — |
| 2001-02-06 | $21.50 | $21.89 | 1,135,200 | — | — |
| 2001-02-05 | $21.11 | $21.50 | 1,585,200 | — | — |
| 2001-02-02 | $20.71 | $21.09 | 1,364,800 | — | — |
| 2001-02-01 | $20.50 | $20.87 | 1,206,000 | — | — |
| 2001-01-31 | $20.48 | $20.85 | 1,528,800 | — | — |
| 2001-01-30 | $20.35 | $20.72 | 1,271,600 | — | — |
| 2001-01-29 | $20.31 | $20.68 | 1,892,000 | — | — |
| 2001-01-26 | $20.92 | $21.30 | 2,214,000 | — | — |
| 2001-01-25 | $19.98 | $20.35 | 3,050,400 | — | — |
| 2001-01-24 | $19.67 | $20.03 | 3,516,400 | — | — |
| 2001-01-23 | $20.50 | $20.88 | 2,856,000 | — | — |
| 2001-01-22 | $20.41 | $20.78 | 3,137,600 | — | — |
| 2001-01-19 | $19.44 | $19.79 | 6,615,600 | — | — |
| 2001-01-18 | $20.50 | $20.88 | 3,098,000 | — | — |
| 2001-01-17 | $21.20 | $21.59 | 2,511,600 | — | — |
| 2001-01-16 | $21.81 | $22.21 | 2,137,600 | — | — |
| 2001-01-12 | $22.28 | $22.69 | 1,388,800 | — | — |
| 2001-01-11 | $22.78 | $23.20 | 1,950,800 | — | — |
| 2001-01-10 | $22.92 | $23.34 | 3,023,600 | — | — |
| 2001-01-09 | $21.09 | $21.48 | 1,933,600 | — | — |
| 2001-01-08 | $22.19 | $22.59 | 2,031,600 | — | — |
| 2001-01-05 | $22.03 | $22.43 | 3,984,800 | — | — |
| 2001-01-04 | $22.19 | $22.59 | 6,584,000 | — | — |
| 2001-01-03 | $25.34 | $25.81 | 2,271,600 | — | — |
| 2001-01-02 | $25.17 | $25.63 | 1,878,400 | — | — |