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
- 1970-01-02 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 | $27.46 | $86.36 | 2,230,170 | — | — |
| 2001-12-28 | $26.93 | $84.70 | 3,158,275 | — | — |
| 2001-12-27 | $25.35 | $79.73 | 1,332,159 | — | — |
| 2001-12-26 | $24.77 | $77.91 | 916,227 | — | — |
| 2001-12-24 | $25.06 | $78.82 | 665,074 | — | — |
| 2001-12-21 | $25.82 | $81.22 | 3,886,422 | — | — |
| 2001-12-20 | $23.79 | $74.84 | 2,858,584 | — | — |
| 2001-12-19 | $22.32 | $70.20 | 911,255 | — | — |
| 2001-12-18 | $22.95 | $72.19 | 2,101,064 | — | — |
| 2001-12-17 | $22.66 | $71.28 | 1,840,082 | — | — |
| 2001-12-14 | $22.53 | $70.86 | 1,490,410 | — | — |
| 2001-12-13 | $22.82 | $71.77 | 1,328,819 | — | — |
| 2001-12-12 | $22.61 | $71.11 | 1,744,903 | — | — |
| 2001-12-11 | $22.42 | $70.53 | 1,990,478 | — | — |
| 2001-12-10 | $22.27 | $70.03 | 1,324,379 | — | — |
| 2001-12-07 | $23.14 | $72.77 | 2,596,919 | — | — |
| 2001-12-06 | $22.90 | $72.02 | 2,482,044 | — | — |
| 2001-12-05 | $23.24 | $73.10 | 2,872,625 | — | — |
| 2001-12-04 | $22.74 | $71.53 | 2,920,253 | — | — |
| 2001-12-03 | $22.16 | $69.70 | 1,803,612 | — | — |
| 2001-11-30 | $22.13 | $69.62 | 3,492,197 | — | — |
| 2001-11-29 | $21.74 | $68.38 | 1,997,764 | — | — |
| 2001-11-28 | $21.40 | $67.30 | 4,536,733 | — | — |
| 2001-11-27 | $21.74 | $68.38 | 4,358,937 | — | — |
| 2001-11-26 | $21.61 | $67.96 | 3,870,824 | — | — |
| 2001-11-23 | $21.66 | $68.13 | 3,353,072 | — | — |
| 2001-11-21 | $20.21 | $63.57 | 9,491,826 | — | — |
| 2001-11-20 | $18.45 | $58.02 | 14,415,535 | — | — |
| 2001-11-19 | $19.24 | $60.50 | 16,802,325 | — | — |
| 2001-11-16 | $17.34 | $54.54 | 9,989,275 | — | — |
| 2001-11-15 | $18.68 | $58.76 | 1,248,024 | — | — |
| 2001-11-14 | $18.50 | $58.18 | 691,791 | — | — |
| 2001-11-13 | $18.71 | $58.84 | 844,122 | — | — |
| 2001-11-12 | $18.10 | $56.94 | 860,175 | — | — |
| 2001-11-09 | $18.18 | $57.19 | 899,908 | — | — |
| 2001-11-08 | $18.68 | $58.76 | 1,101,233 | — | — |
| 2001-11-07 | $18.74 | $58.93 | 787,956 | — | — |
| 2001-11-06 | $19.00 | $59.76 | 661,431 | — | — |
| 2001-11-05 | $18.74 | $58.93 | 702,948 | — | — |
| 2001-11-02 | $18.76 | $59.01 | 434,907 | — | — |
| 2001-11-01 | $18.84 | $59.26 | 1,255,803 | — | — |
| 2001-10-31 | $18.45 | $58.02 | 618,775 | — | — |
| 2001-10-30 | $17.94 | $56.44 | 758,203 | — | — |
| 2001-10-29 | $18.45 | $58.02 | 697,407 | — | — |
| 2001-10-26 | $18.31 | $57.60 | 1,740,501 | — | — |
| 2001-10-25 | $18.37 | $57.77 | 1,347,035 | — | — |
| 2001-10-24 | $18.18 | $57.19 | 1,862,738 | — | — |
| 2001-10-23 | $19.24 | $60.50 | 1,079,222 | — | — |
| 2001-10-22 | $19.29 | $60.67 | 803,971 | — | — |
| 2001-10-19 | $20.00 | $62.91 | 810,308 | — | — |
| 2001-10-18 | $19.16 | $60.25 | 782,074 | — | — |
| 2001-10-17 | $19.76 | $62.16 | 803,174 | — | — |
| 2001-10-16 | $20.97 | $65.97 | 805,033 | — | — |
| 2001-10-15 | $20.47 | $64.40 | 915,430 | — | — |
| 2001-10-12 | $21.32 | $67.05 | 2,104,062 | — | — |
| 2001-10-11 | $21.45 | $67.46 | 1,072,391 | — | — |
| 2001-10-10 | $20.76 | $65.31 | 1,069,203 | — | — |
| 2001-10-09 | $19.63 | $61.75 | 663,176 | — | — |
| 2001-10-08 | $20.08 | $63.15 | 981,501 | — | — |
| 2001-10-05 | $19.39 | $61.00 | 2,353,355 | — | — |
| 2001-10-04 | $21.61 | $67.96 | 1,416,256 | — | — |
| 2001-10-03 | $21.45 | $67.46 | 1,230,946 | — | — |
| 2001-10-02 | $20.50 | $64.48 | 1,158,386 | — | — |
| 2001-10-01 | $19.60 | $61.66 | 667,351 | — | — |
| 2001-09-28 | $20.42 | $64.23 | 942,640 | — | — |
| 2001-09-27 | $19.18 | $60.34 | 984,385 | — | — |
| 2001-09-26 | $20.29 | $63.82 | 769,322 | — | — |
| 2001-09-25 | $20.29 | $63.82 | 1,016,908 | — | — |
| 2001-09-24 | $19.47 | $61.25 | 1,357,472 | — | — |
| 2001-09-21 | $17.71 | $55.70 | 2,607,051 | — | — |
| 2001-09-20 | $19.34 | $60.83 | 2,144,668 | — | — |
| 2001-09-19 | $20.29 | $63.82 | 1,998,637 | — | — |
| 2001-09-18 | $22.53 | $70.86 | 939,263 | — | — |
| 2001-09-17 | $23.72 | $74.59 | 2,192,182 | — | — |
| 2001-09-10 | $23.85 | $75.01 | 675,017 | — | — |
| 2001-09-07 | $24.30 | $76.42 | 1,157,627 | — | — |
| 2001-09-06 | $23.98 | $75.42 | 1,141,422 | — | — |
| 2001-09-05 | $24.48 | $77.00 | 912,849 | — | — |
| 2001-09-04 | $24.64 | $77.49 | 1,187,645 | — | — |
| 2001-08-31 | $24.24 | $76.25 | 678,242 | — | — |
| 2001-08-30 | $23.77 | $74.76 | 1,043,473 | — | — |
| 2001-08-29 | $23.87 | $75.09 | 1,367,376 | — | — |
| 2001-08-28 | $24.87 | $78.24 | 1,615,683 | — | — |
| 2001-08-27 | $24.08 | $75.75 | 888,106 | — | — |
| 2001-08-24 | $23.45 | $73.76 | 710,917 | — | — |
| 2001-08-23 | $22.69 | $71.36 | 694,143 | — | — |
| 2001-08-22 | $23.14 | $72.77 | 638,623 | — | — |
| 2001-08-21 | $22.79 | $71.69 | 1,252,540 | — | — |
| 2001-08-20 | $22.16 | $69.70 | 900,174 | — | — |
| 2001-08-17 | $23.08 | $72.60 | 828,259 | — | — |
| 2001-08-16 | $22.66 | $71.28 | 931,407 | — | — |
| 2001-08-15 | $22.77 | $71.61 | 985,258 | — | — |
| 2001-08-14 | $22.42 | $70.53 | 1,874,692 | — | — |
| 2001-08-13 | $22.50 | $70.78 | 2,228,993 | — | — |
| 2001-08-10 | $21.92 | $68.96 | 1,339,445 | — | — |
| 2001-08-09 | $21.48 | $67.55 | 2,311,345 | — | — |
| 2001-08-08 | $22.13 | $69.62 | 1,286,088 | — | — |
| 2001-08-07 | $22.27 | $70.03 | 650,425 | — | — |
| 2001-08-06 | $21.55 | $67.80 | 570,882 | — | — |
| 2001-08-03 | $21.74 | $68.38 | 848,866 | — | — |
| 2001-08-02 | $21.87 | $68.79 | 718,128 | — | — |
| 2001-08-01 | $21.42 | $67.38 | 706,705 | — | — |
| 2001-07-31 | $21.03 | $66.14 | 685,149 | — | — |
| 2001-07-30 | $21.29 | $66.97 | 665,339 | — | — |
| 2001-07-27 | $20.82 | $65.48 | 1,137,058 | — | — |
| 2001-07-26 | $21.08 | $66.30 | 1,012,202 | — | — |
| 2001-07-25 | $20.00 | $62.91 | 1,806,078 | — | — |
| 2001-07-24 | $21.05 | $66.22 | 1,260,623 | — | — |
| 2001-07-23 | $21.61 | $67.96 | 1,674,771 | — | — |
| 2001-07-20 | $21.66 | $68.13 | 879,112 | — | — |
| 2001-07-19 | $21.63 | $68.04 | 1,184,344 | — | — |
| 2001-07-18 | $22.35 | $70.28 | 1,124,800 | — | — |
| 2001-07-17 | $22.50 | $70.78 | 810,574 | — | — |
| 2001-07-16 | $22.42 | $70.53 | 678,546 | — | — |
| 2001-07-13 | $22.56 | $70.95 | 644,998 | — | — |
| 2001-07-12 | $21.98 | $69.12 | 1,601,907 | — | — |
| 2001-07-11 | $22.11 | $69.54 | 1,828,621 | — | — |
| 2001-07-10 | $22.66 | $71.28 | 2,711,338 | — | — |
| 2001-07-09 | $23.93 | $75.26 | 805,906 | — | — |
| 2001-07-06 | $24.24 | $76.25 | 882,375 | — | — |
| 2001-07-05 | $25.24 | $79.40 | 738,165 | — | — |
| 2001-07-03 | $24.69 | $77.66 | 600,521 | — | — |
| 2001-07-02 | $25.03 | $78.74 | 993,835 | — | — |
| 2001-06-29 | $25.22 | $79.32 | 1,818,830 | — | — |
| 2001-06-28 | $24.01 | $75.50 | 1,128,140 | — | — |
| 2001-06-27 | $22.64 | $71.19 | 2,217,001 | — | — |
| 2001-06-26 | $21.42 | $67.38 | 1,637,543 | — | — |
| 2001-06-25 | $19.68 | $61.91 | 1,162,067 | — | — |
| 2001-06-22 | $20.42 | $64.23 | 1,427,034 | — | — |
| 2001-06-21 | $20.82 | $65.48 | 1,234,741 | — | — |
| 2001-06-20 | $20.50 | $64.48 | 1,440,316 | — | — |
| 2001-06-19 | $21.11 | $66.39 | 1,217,512 | — | — |
| 2001-06-18 | $21.03 | $66.14 | 1,583,198 | — | — |
| 2001-06-15 | $21.08 | $66.30 | 2,220,986 | — | — |
| 2001-06-14 | $21.87 | $68.79 | 2,001,104 | — | — |
| 2001-06-13 | $22.16 | $69.70 | 1,415,877 | — | — |
| 2001-06-12 | $23.06 | $72.52 | 2,351,572 | — | — |
| 2001-06-11 | $23.19 | $72.93 | 1,498,532 | — | — |
| 2001-06-08 | $23.74 | $74.68 | 2,443,638 | — | — |
| 2001-06-07 | $24.11 | $75.84 | 2,172,448 | — | — |
| 2001-06-06 | $25.93 | $81.55 | 1,719,021 | — | — |
| 2001-06-05 | $26.32 | $82.80 | 2,056,017 | — | — |
| 2001-06-04 | $28.33 | $89.10 | 1,740,956 | — | — |
| 2001-06-01 | $27.93 | $87.85 | 2,427,396 | — | — |
| 2001-05-31 | $26.11 | $82.13 | 3,096,189 | — | — |
| 2001-05-30 | $23.79 | $74.84 | 1,945,659 | — | — |
| 2001-05-29 | $24.90 | $78.32 | 1,647,523 | — | — |
| 2001-05-25 | $26.32 | $82.80 | 1,909,644 | — | — |
| 2001-05-24 | $27.22 | $85.62 | 926,322 | — | — |
| 2001-05-23 | $27.80 | $87.44 | 1,246,582 | — | — |
| 2001-05-22 | $28.33 | $89.10 | 2,823,063 | — | — |
| 2001-05-21 | $29.91 | $94.07 | 1,283,241 | — | — |
| 2001-05-18 | $28.75 | $90.42 | 1,013,227 | — | — |
| 2001-05-17 | $28.64 | $90.09 | 1,276,296 | — | — |
| 2001-05-16 | $28.54 | $89.76 | 1,671,849 | — | — |
| 2001-05-15 | $28.06 | $88.27 | 1,457,622 | — | — |
| 2001-05-14 | $26.35 | $82.88 | 810,802 | — | — |
| 2001-05-11 | $26.72 | $84.04 | 1,397,357 | — | — |
| 2001-05-10 | $26.30 | $82.71 | 865,715 | — | — |
| 2001-05-09 | $26.35 | $82.88 | 990,381 | — | — |
| 2001-05-08 | $25.82 | $81.22 | 1,155,729 | — | — |
| 2001-05-07 | $26.14 | $82.22 | 811,599 | — | — |
| 2001-05-04 | $25.93 | $81.55 | 1,245,443 | — | — |
| 2001-05-03 | $26.14 | $82.22 | 1,986,037 | — | — |
| 2001-05-02 | $25.16 | $79.15 | 2,619,689 | — | — |
| 2001-05-01 | $26.09 | $82.05 | 2,399,465 | — | — |
| 2001-04-30 | $23.82 | $74.92 | 1,797,046 | — | — |
| 2001-04-27 | $23.24 | $73.10 | 1,625,285 | — | — |
| 2001-04-26 | $21.11 | $66.39 | 1,320,129 | — | — |
| 2001-04-25 | $21.55 | $67.80 | 1,138,196 | — | — |
| 2001-04-24 | $21.32 | $67.05 | 1,410,905 | — | — |
| 2001-04-23 | $20.03 | $62.99 | 2,379,579 | — | — |
| 2001-04-20 | $22.66 | $71.28 | 4,085,849 | — | — |
| 2001-04-19 | $23.45 | $73.76 | 9,313,310 | — | — |
| 2001-04-18 | $16.86 | $53.04 | 1,656,783 | — | — |
| 2001-04-17 | $16.18 | $50.89 | 1,057,211 | — | — |
| 2001-04-16 | $15.26 | $47.99 | 569,933 | — | — |
| 2001-04-12 | $15.31 | $48.15 | 760,025 | — | — |
| 2001-04-11 | $14.81 | $46.58 | 1,041,538 | — | — |
| 2001-04-10 | $14.33 | $45.09 | 906,094 | — | — |
| 2001-04-09 | $13.89 | $43.68 | 768,260 | — | — |
| 2001-04-06 | $13.70 | $43.10 | 1,229,352 | — | — |
| 2001-04-05 | $13.86 | $43.60 | 978,237 | — | — |
| 2001-04-04 | $13.97 | $43.93 | 2,672,173 | — | — |
| 2001-04-03 | $13.04 | $41.03 | 3,030,080 | — | — |
| 2001-04-02 | $15.81 | $49.73 | 949,737 | — | — |
| 2001-03-30 | $15.78 | $49.65 | 853,723 | — | — |
| 2001-03-29 | $15.34 | $48.24 | 703,821 | — | — |
| 2001-03-28 | $16.47 | $51.80 | 2,011,540 | — | — |
| 2001-03-27 | $15.07 | $47.41 | 1,178,651 | — | — |
| 2001-03-26 | $14.86 | $46.74 | 1,772,758 | — | — |
| 2001-03-23 | $15.65 | $49.23 | 1,090,152 | — | — |
| 2001-03-22 | $14.73 | $46.33 | 1,048,634 | — | — |
| 2001-03-21 | $15.49 | $48.73 | 1,679,022 | — | — |
| 2001-03-20 | $15.28 | $48.07 | 2,465,953 | — | — |
| 2001-03-19 | $14.26 | $44.84 | 1,297,435 | — | — |
| 2001-03-16 | $13.25 | $41.69 | 2,102,544 | — | — |
| 2001-03-15 | $14.36 | $45.17 | 2,324,589 | — | — |
| 2001-03-14 | $15.42 | $48.48 | 1,504,376 | — | — |
| 2001-03-13 | $14.89 | $46.83 | 1,843,573 | — | — |
| 2001-03-12 | $16.26 | $51.14 | 1,205,558 | — | — |
| 2001-03-09 | $17.65 | $55.53 | 986,624 | — | — |
| 2001-03-08 | $18.52 | $58.26 | 1,124,459 | — | — |
| 2001-03-07 | $19.29 | $60.67 | 1,452,536 | — | — |
| 2001-03-06 | $18.21 | $57.27 | 1,107,077 | — | — |
| 2001-03-05 | $17.81 | $56.03 | 965,220 | — | — |
| 2001-03-02 | $17.65 | $55.53 | 2,145,845 | — | — |
| 2001-03-01 | $15.13 | $47.57 | 2,430,849 | — | — |
| 2001-02-28 | $15.92 | $50.06 | 1,583,122 | — | — |
| 2001-02-27 | $15.99 | $49.89 | 1,581,377 | — | — |
| 2001-02-26 | $16.15 | $50.39 | 1,220,814 | — | — |
| 2001-02-23 | $16.23 | $50.63 | 1,358,800 | — | — |
| 2001-02-22 | $17.26 | $53.84 | 1,144,610 | — | — |
| 2001-02-21 | $17.79 | $55.48 | 504,621 | — | — |
| 2001-02-20 | $18.34 | $57.21 | 848,904 | — | — |
| 2001-02-16 | $18.84 | $58.77 | 1,005,789 | — | — |
| 2001-02-15 | $19.08 | $59.51 | 784,654 | — | — |
| 2001-02-14 | $19.63 | $61.24 | 1,712,152 | — | — |
| 2001-02-13 | $18.10 | $56.47 | 849,928 | — | — |
| 2001-02-12 | $17.79 | $55.48 | 1,012,961 | — | — |
| 2001-02-09 | $18.31 | $57.13 | 1,075,769 | — | — |
| 2001-02-08 | $18.50 | $57.70 | 1,011,368 | — | — |
| 2001-02-07 | $18.21 | $56.80 | 1,804,636 | — | — |
| 2001-02-06 | $19.47 | $60.74 | 1,654,620 | — | — |
| 2001-02-05 | $20.87 | $65.10 | 1,264,266 | — | — |
| 2001-02-02 | $21.77 | $67.90 | 1,439,671 | — | — |
| 2001-02-01 | $22.21 | $69.29 | 1,162,636 | — | — |
| 2001-01-31 | $21.53 | $67.16 | 1,722,057 | — | — |
| 2001-01-30 | $21.13 | $65.92 | 4,051,390 | — | — |
| 2001-01-29 | $20.92 | $65.26 | 2,852,284 | — | — |
| 2001-01-26 | $18.12 | $56.51 | 1,574,470 | — | — |
| 2001-01-25 | $19.76 | $61.65 | 1,149,164 | — | — |
| 2001-01-24 | $19.93 | $62.16 | 1,039,868 | — | — |
| 2001-01-23 | $19.43 | $60.62 | 1,341,191 | — | — |
| 2001-01-22 | $18.61 | $58.05 | 1,288,365 | — | — |
| 2001-01-19 | $19.93 | $62.16 | 950,951 | — | — |
| 2001-01-18 | $19.60 | $61.13 | 1,343,430 | — | — |
| 2001-01-17 | $20.42 | $63.70 | 1,408,780 | — | — |
| 2001-01-16 | $19.43 | $60.62 | 2,673,881 | — | — |
| 2001-01-12 | $20.59 | $64.22 | 3,629,462 | — | — |
| 2001-01-11 | $17.95 | $56.00 | 2,391,533 | — | — |
| 2001-01-10 | $18.77 | $58.57 | 5,203,021 | — | — |
| 2001-01-09 | $15.48 | $48.29 | 3,463,545 | — | — |
| 2001-01-08 | $16.80 | $52.40 | 1,467,375 | — | — |
| 2001-01-05 | $15.65 | $48.80 | 2,093,739 | — | — |
| 2001-01-04 | $16.14 | $50.35 | 3,525,555 | — | — |
| 2001-01-03 | $13.83 | $43.15 | 3,205,637 | — | — |
| 2001-01-02 | $13.50 | $42.13 | 2,629,100 | — | — |