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
- 1997-05-28 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 | $41.10 | $50.09 | 172,000 | — | — |
| 2001-12-28 | $41.80 | $50.94 | 144,200 | — | — |
| 2001-12-27 | $41.50 | $50.58 | 121,100 | — | — |
| 2001-12-26 | $41.35 | $50.39 | 111,200 | — | — |
| 2001-12-24 | $40.68 | $49.58 | 39,600 | — | — |
| 2001-12-21 | $40.50 | $49.36 | 143,600 | — | — |
| 2001-12-20 | $40.60 | $49.48 | 33,800 | — | — |
| 2001-12-19 | $41.06 | $50.04 | 35,600 | — | — |
| 2001-12-18 | $41.49 | $50.56 | 26,500 | — | — |
| 2001-12-17 | $41.37 | $50.42 | 42,600 | — | — |
| 2001-12-14 | $41.05 | $50.03 | 164,400 | — | — |
| 2001-12-13 | $41.00 | $49.97 | 30,200 | — | — |
| 2001-12-12 | $41.10 | $50.09 | 84,500 | — | — |
| 2001-12-11 | $41.25 | $50.27 | 37,500 | — | — |
| 2001-12-10 | $41.10 | $50.09 | 78,000 | — | — |
| 2001-12-07 | $41.50 | $50.58 | 85,500 | — | — |
| 2001-12-06 | $41.50 | $50.58 | 27,200 | — | — |
| 2001-12-05 | $41.38 | $50.43 | 43,500 | — | — |
| 2001-12-04 | $41.20 | $50.21 | 48,000 | — | — |
| 2001-12-03 | $41.30 | $50.33 | 21,800 | — | — |
| 2001-11-30 | $41.48 | $50.55 | 59,400 | — | — |
| 2001-11-29 | $41.50 | $50.58 | 62,600 | — | — |
| 2001-11-28 | $41.20 | $50.21 | 35,400 | — | — |
| 2001-11-27 | $41.45 | $50.51 | 59,200 | — | — |
| 2001-11-26 | $41.28 | $50.31 | 19,700 | — | — |
| 2001-11-23 | $41.49 | $50.56 | 18,800 | — | — |
| 2001-11-21 | $41.44 | $50.50 | 30,900 | — | — |
| 2001-11-20 | $41.39 | $50.44 | 121,000 | — | — |
| 2001-11-19 | $41.19 | $50.20 | 27,500 | — | — |
| 2001-11-16 | $41.22 | $50.23 | 32,400 | — | — |
| 2001-11-15 | $41.10 | $50.09 | 47,400 | — | — |
| 2001-11-14 | $41.08 | $50.06 | 108,700 | — | — |
| 2001-11-13 | $40.29 | $49.10 | 53,100 | — | — |
| 2001-11-12 | $39.41 | $48.03 | 51,900 | — | — |
| 2001-11-09 | $39.10 | $47.65 | 19,400 | — | — |
| 2001-11-08 | $39.28 | $47.87 | 52,300 | — | — |
| 2001-11-07 | $39.50 | $48.14 | 36,100 | — | — |
| 2001-11-06 | $39.68 | $48.36 | 37,800 | — | — |
| 2001-11-05 | $39.46 | $48.09 | 52,500 | — | — |
| 2001-11-02 | $39.50 | $48.14 | 29,400 | — | — |
| 2001-11-01 | $39.75 | $48.44 | 50,500 | — | — |
| 2001-10-31 | $40.20 | $48.99 | 96,100 | — | — |
| 2001-10-30 | $38.09 | $46.42 | 31,400 | — | — |
| 2001-10-29 | $37.79 | $46.05 | 51,300 | — | — |
| 2001-10-26 | $37.65 | $45.88 | 57,200 | — | — |
| 2001-10-25 | $37.85 | $46.13 | 78,300 | — | — |
| 2001-10-24 | $37.93 | $46.22 | 64,200 | — | — |
| 2001-10-23 | $39.15 | $47.71 | 21,300 | — | — |
| 2001-10-22 | $39.67 | $48.35 | 27,400 | — | — |
| 2001-10-19 | $39.98 | $48.72 | 19,600 | — | — |
| 2001-10-18 | $40.02 | $48.77 | 45,100 | — | — |
| 2001-10-17 | $40.44 | $49.28 | 37,500 | — | — |
| 2001-10-16 | $40.95 | $49.90 | 20,200 | — | — |
| 2001-10-15 | $40.70 | $49.60 | 34,100 | — | — |
| 2001-10-12 | $41.00 | $49.97 | 29,200 | — | — |
| 2001-10-11 | $40.50 | $49.36 | 30,200 | — | — |
| 2001-10-10 | $40.25 | $49.05 | 53,300 | — | — |
| 2001-10-09 | $40.40 | $49.23 | 172,400 | — | — |
| 2001-10-08 | $39.30 | $47.89 | 49,500 | — | — |
| 2001-10-05 | $37.40 | $45.58 | 339,600 | — | — |
| 2001-10-04 | $38.20 | $46.55 | 40,200 | — | — |
| 2001-10-03 | $39.60 | $48.26 | 27,400 | — | — |
| 2001-10-02 | $39.75 | $47.88 | 27,200 | — | — |
| 2001-10-01 | $40.55 | $48.85 | 26,000 | — | — |
| 2001-09-28 | $39.45 | $47.52 | 27,200 | — | — |
| 2001-09-27 | $38.70 | $46.62 | 34,800 | — | — |
| 2001-09-26 | $38.25 | $46.08 | 67,800 | — | — |
| 2001-09-25 | $39.70 | $47.82 | 32,600 | — | — |
| 2001-09-24 | $39.37 | $47.42 | 30,900 | — | — |
| 2001-09-21 | $38.85 | $46.80 | 103,800 | — | — |
| 2001-09-20 | $38.80 | $46.74 | 132,200 | — | — |
| 2001-09-19 | $38.00 | $45.77 | 77,300 | — | — |
| 2001-09-18 | $37.36 | $45.00 | 66,200 | — | — |
| 2001-09-17 | $37.89 | $45.64 | 13,100 | — | — |
| 2001-09-10 | $38.50 | $46.38 | 50,400 | — | — |
| 2001-09-07 | $38.34 | $46.18 | 64,400 | — | — |
| 2001-09-06 | $38.84 | $46.79 | 54,000 | — | — |
| 2001-09-05 | $38.99 | $46.97 | 60,700 | — | — |
| 2001-09-04 | $39.40 | $47.46 | 15,400 | — | — |
| 2001-08-31 | $39.99 | $48.17 | 26,800 | — | — |
| 2001-08-30 | $40.36 | $48.62 | 24,800 | — | — |
| 2001-08-29 | $40.72 | $49.05 | 27,500 | — | — |
| 2001-08-28 | $41.08 | $49.48 | 29,600 | — | — |
| 2001-08-27 | $41.12 | $49.53 | 37,600 | — | — |
| 2001-08-24 | $41.28 | $49.72 | 13,000 | — | — |
| 2001-08-23 | $41.14 | $49.56 | 34,200 | — | — |
| 2001-08-22 | $41.50 | $49.99 | 95,400 | — | — |
| 2001-08-21 | $41.93 | $50.51 | 134,900 | — | — |
| 2001-08-20 | $41.61 | $50.12 | 11,600 | — | — |
| 2001-08-17 | $41.36 | $49.82 | 27,100 | — | — |
| 2001-08-16 | $41.00 | $49.39 | 48,200 | — | — |
| 2001-08-15 | $40.83 | $49.18 | 69,800 | — | — |
| 2001-08-14 | $40.38 | $48.64 | 101,900 | — | — |
| 2001-08-13 | $39.99 | $48.17 | 65,400 | — | — |
| 2001-08-10 | $39.85 | $48.00 | 40,200 | — | — |
| 2001-08-09 | $39.84 | $47.99 | 14,900 | — | — |
| 2001-08-08 | $39.72 | $47.85 | 113,700 | — | — |
| 2001-08-07 | $39.78 | $47.92 | 7,100 | — | — |
| 2001-08-06 | $39.70 | $47.82 | 19,900 | — | — |
| 2001-08-03 | $39.75 | $47.88 | 13,800 | — | — |
| 2001-08-02 | $39.60 | $47.70 | 18,600 | — | — |
| 2001-08-01 | $39.85 | $48.00 | 40,400 | — | — |
| 2001-07-31 | $39.30 | $47.34 | 18,200 | — | — |
| 2001-07-30 | $39.40 | $47.46 | 13,500 | — | — |
| 2001-07-27 | $39.38 | $47.44 | 13,900 | — | — |
| 2001-07-26 | $39.40 | $47.46 | 16,100 | — | — |
| 2001-07-25 | $39.30 | $47.34 | 24,000 | — | — |
| 2001-07-24 | $39.16 | $47.17 | 16,600 | — | — |
| 2001-07-23 | $39.22 | $47.24 | 10,400 | — | — |
| 2001-07-20 | $39.30 | $47.34 | 81,700 | — | — |
| 2001-07-19 | $39.06 | $47.05 | 19,000 | — | — |
| 2001-07-18 | $39.25 | $47.28 | 6,100 | — | — |
| 2001-07-17 | $39.45 | $47.52 | 22,400 | — | — |
| 2001-07-16 | $39.18 | $47.20 | 22,800 | — | — |
| 2001-07-13 | $39.73 | $47.86 | 232,000 | — | — |
| 2001-07-12 | $39.50 | $47.58 | 27,500 | — | — |
| 2001-07-11 | $39.20 | $47.22 | 58,200 | — | — |
| 2001-07-10 | $39.03 | $47.01 | 89,000 | — | — |
| 2001-07-09 | $38.87 | $46.82 | 142,400 | — | — |
| 2001-07-06 | $38.56 | $46.45 | 10,000 | — | — |
| 2001-07-05 | $38.86 | $46.81 | 17,000 | — | — |
| 2001-07-03 | $38.83 | $46.77 | 8,100 | — | — |
| 2001-07-02 | $39.25 | $46.73 | 45,000 | — | — |
| 2001-06-29 | $39.80 | $47.38 | 106,200 | — | — |
| 2001-06-28 | $38.70 | $46.07 | 36,000 | — | — |
| 2001-06-27 | $38.25 | $45.54 | 91,600 | — | — |
| 2001-06-26 | $37.85 | $45.06 | 193,900 | — | — |
| 2001-06-25 | $37.32 | $44.43 | 49,900 | — | — |
| 2001-06-22 | $36.90 | $43.93 | 13,200 | — | — |
| 2001-06-21 | $37.35 | $44.46 | 17,200 | — | — |
| 2001-06-20 | $37.18 | $44.26 | 60,300 | — | — |
| 2001-06-19 | $36.06 | $42.93 | 208,700 | — | — |
| 2001-06-18 | $36.49 | $43.44 | 93,800 | — | — |
| 2001-06-15 | $37.13 | $44.20 | 109,700 | — | — |
| 2001-06-14 | $38.46 | $45.79 | 50,300 | — | — |
| 2001-06-13 | $38.12 | $45.38 | 43,800 | — | — |
| 2001-06-12 | $37.95 | $45.18 | 38,200 | — | — |
| 2001-06-11 | $36.80 | $43.81 | 20,200 | — | — |
| 2001-06-08 | $36.71 | $43.70 | 39,100 | — | — |
| 2001-06-07 | $36.50 | $43.45 | 25,000 | — | — |
| 2001-06-06 | $36.69 | $43.68 | 26,800 | — | — |
| 2001-06-05 | $37.02 | $44.07 | 16,100 | — | — |
| 2001-06-04 | $36.98 | $44.02 | 21,500 | — | — |
| 2001-06-01 | $37.13 | $44.20 | 37,900 | — | — |
| 2001-05-31 | $36.41 | $43.34 | 31,300 | — | — |
| 2001-05-30 | $37.20 | $44.29 | 11,500 | — | — |
| 2001-05-29 | $37.43 | $44.56 | 28,500 | — | — |
| 2001-05-25 | $37.35 | $44.46 | 29,900 | — | — |
| 2001-05-24 | $37.28 | $44.38 | 61,600 | — | — |
| 2001-05-23 | $38.07 | $45.32 | 30,500 | — | — |
| 2001-05-22 | $38.30 | $45.59 | 47,600 | — | — |
| 2001-05-21 | $38.30 | $45.59 | 33,000 | — | — |
| 2001-05-18 | $37.91 | $45.13 | 18,200 | — | — |
| 2001-05-17 | $38.07 | $45.32 | 57,000 | — | — |
| 2001-05-16 | $37.58 | $44.74 | 30,600 | — | — |
| 2001-05-15 | $37.15 | $44.23 | 25,300 | — | — |
| 2001-05-14 | $37.31 | $44.42 | 22,600 | — | — |
| 2001-05-11 | $36.85 | $43.87 | 35,200 | — | — |
| 2001-05-10 | $38.00 | $45.24 | 37,300 | — | — |
| 2001-05-09 | $37.75 | $44.94 | 15,000 | — | — |
| 2001-05-08 | $37.53 | $44.68 | 65,900 | — | — |
| 2001-05-07 | $37.00 | $44.05 | 16,200 | — | — |
| 2001-05-04 | $37.30 | $44.40 | 18,700 | — | — |
| 2001-05-03 | $37.52 | $44.67 | 18,400 | — | — |
| 2001-05-02 | $37.00 | $44.05 | 39,600 | — | — |
| 2001-05-01 | $37.25 | $44.34 | 10,000 | — | — |
| 2001-04-30 | $37.12 | $44.19 | 28,200 | — | — |
| 2001-04-27 | $37.00 | $44.05 | 12,800 | — | — |
| 2001-04-26 | $37.07 | $44.13 | 20,300 | — | — |
| 2001-04-25 | $37.00 | $44.05 | 15,600 | — | — |
| 2001-04-24 | $36.77 | $43.77 | 28,500 | — | — |
| 2001-04-23 | $37.00 | $44.05 | 51,200 | — | — |
| 2001-04-20 | $37.11 | $44.18 | 18,800 | — | — |
| 2001-04-19 | $37.85 | $45.06 | 89,600 | — | — |
| 2001-04-18 | $37.73 | $44.92 | 29,300 | — | — |
| 2001-04-17 | $37.95 | $45.18 | 35,200 | — | — |
| 2001-04-16 | $37.95 | $45.18 | 5,800 | — | — |
| 2001-04-12 | $37.80 | $45.00 | 9,900 | — | — |
| 2001-04-11 | $37.59 | $44.75 | 27,700 | — | — |
| 2001-04-10 | $37.99 | $45.23 | 87,600 | — | — |
| 2001-04-09 | $37.80 | $45.00 | 9,700 | — | — |
| 2001-04-06 | $37.29 | $44.39 | 80,000 | — | — |
| 2001-04-05 | $37.80 | $45.00 | 51,900 | — | — |
| 2001-04-04 | $37.40 | $44.52 | 28,900 | — | — |
| 2001-04-03 | $37.50 | $44.09 | 26,700 | — | — |
| 2001-04-02 | $37.68 | $44.31 | 19,700 | — | — |
| 2001-03-30 | $37.75 | $44.39 | 105,600 | — | — |
| 2001-03-29 | $37.20 | $43.74 | 17,800 | — | — |
| 2001-03-28 | $37.20 | $43.74 | 19,600 | — | — |
| 2001-03-27 | $36.68 | $43.13 | 20,800 | — | — |
| 2001-03-26 | $36.57 | $43.00 | 27,800 | — | — |
| 2001-03-23 | $36.75 | $43.21 | 18,600 | — | — |
| 2001-03-22 | $36.11 | $42.46 | 29,300 | — | — |
| 2001-03-21 | $36.00 | $42.33 | 16,200 | — | — |
| 2001-03-20 | $36.20 | $42.57 | 46,700 | — | — |
| 2001-03-19 | $36.50 | $42.92 | 42,400 | — | — |
| 2001-03-16 | $36.80 | $43.27 | 33,000 | — | — |
| 2001-03-15 | $37.00 | $43.51 | 31,600 | — | — |
| 2001-03-14 | $37.32 | $43.88 | 29,000 | — | — |
| 2001-03-13 | $37.26 | $43.81 | 20,000 | — | — |
| 2001-03-12 | $37.47 | $44.06 | 44,000 | — | — |
| 2001-03-09 | $37.56 | $44.17 | 93,900 | — | — |
| 2001-03-08 | $37.76 | $44.40 | 19,100 | — | — |
| 2001-03-07 | $37.98 | $44.66 | 25,700 | — | — |
| 2001-03-06 | $37.97 | $44.65 | 34,500 | — | — |
| 2001-03-05 | $37.81 | $44.46 | 22,600 | — | — |
| 2001-03-02 | $37.90 | $44.56 | 33,000 | — | — |
| 2001-03-01 | $37.94 | $44.61 | 33,300 | — | — |
| 2001-02-28 | $37.97 | $44.65 | 47,200 | — | — |
| 2001-02-27 | $37.90 | $44.56 | 32,900 | — | — |
| 2001-02-26 | $38.00 | $44.68 | 29,000 | — | — |
| 2001-02-23 | $38.00 | $44.68 | 94,000 | — | — |
| 2001-02-22 | $37.10 | $43.62 | 49,300 | — | — |
| 2001-02-21 | $36.95 | $43.45 | 75,600 | — | — |
| 2001-02-20 | $37.13 | $43.66 | 25,100 | — | — |
| 2001-02-16 | $37.35 | $43.92 | 21,700 | — | — |
| 2001-02-15 | $37.22 | $43.77 | 23,600 | — | — |
| 2001-02-14 | $36.72 | $43.18 | 25,000 | — | — |
| 2001-02-13 | $37.17 | $43.71 | 39,000 | — | — |
| 2001-02-12 | $37.40 | $43.98 | 26,000 | — | — |
| 2001-02-09 | $36.71 | $43.17 | 31,700 | — | — |
| 2001-02-08 | $35.98 | $42.31 | 15,700 | — | — |
| 2001-02-07 | $36.00 | $42.33 | 26,600 | — | — |
| 2001-02-06 | $35.70 | $41.98 | 116,300 | — | — |
| 2001-02-05 | $35.75 | $42.04 | 58,900 | — | — |
| 2001-02-02 | $35.75 | $42.04 | 30,300 | — | — |
| 2001-02-01 | $35.70 | $41.98 | 41,200 | — | — |
| 2001-01-31 | $35.90 | $42.21 | 67,400 | — | — |
| 2001-01-30 | $35.54 | $41.79 | 101,400 | — | — |
| 2001-01-29 | $36.05 | $42.39 | 62,900 | — | — |
| 2001-01-26 | $35.88 | $42.18 | 35,100 | — | — |
| 2001-01-25 | $36.19 | $42.55 | 31,300 | — | — |
| 2001-01-24 | $36.56 | $42.99 | 33,800 | — | — |
| 2001-01-23 | $36.75 | $43.21 | 24,400 | — | — |
| 2001-01-22 | $36.56 | $42.99 | 15,000 | — | — |
| 2001-01-19 | $37.00 | $43.51 | 19,000 | — | — |
| 2001-01-18 | $37.06 | $43.58 | 13,600 | — | — |
| 2001-01-17 | $37.81 | $44.46 | 11,600 | — | — |
| 2001-01-16 | $37.75 | $44.39 | 26,700 | — | — |
| 2001-01-12 | $37.63 | $44.24 | 15,700 | — | — |
| 2001-01-11 | $37.94 | $44.61 | 12,500 | — | — |
| 2001-01-10 | $37.94 | $44.61 | 39,400 | — | — |
| 2001-01-09 | $37.88 | $44.54 | 21,800 | — | — |
| 2001-01-08 | $37.94 | $44.61 | 26,300 | — | — |
| 2001-01-05 | $37.94 | $44.61 | 49,200 | — | — |
| 2001-01-04 | $38.19 | $44.90 | 34,800 | — | — |
| 2001-01-03 | $37.19 | $43.73 | 38,800 | — | — |
| 2001-01-02 | $36.56 | $42.99 | 12,600 | — | — |