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
- 1995-11-08 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 | $29.57 | $29.57 | 391,100 | — | — |
| 2001-12-28 | $29.40 | $29.40 | 453,300 | — | — |
| 2001-12-27 | $29.70 | $29.70 | 465,300 | — | — |
| 2001-12-26 | $28.48 | $28.48 | 192,200 | — | — |
| 2001-12-24 | $28.30 | $28.30 | 131,900 | — | — |
| 2001-12-21 | $28.27 | $28.27 | 355,400 | — | — |
| 2001-12-20 | $27.61 | $27.61 | 633,400 | — | — |
| 2001-12-19 | $29.31 | $29.31 | 311,500 | — | — |
| 2001-12-18 | $30.19 | $30.19 | 437,100 | — | — |
| 2001-12-17 | $29.45 | $29.45 | 311,300 | — | — |
| 2001-12-14 | $29.04 | $29.04 | 747,900 | — | — |
| 2001-12-13 | $30.07 | $30.07 | 371,100 | — | — |
| 2001-12-12 | $30.99 | $30.99 | 526,700 | — | — |
| 2001-12-11 | $30.55 | $30.55 | 450,800 | — | — |
| 2001-12-10 | $30.90 | $30.90 | 809,800 | — | — |
| 2001-12-07 | $30.61 | $30.61 | 470,100 | — | — |
| 2001-12-06 | $30.81 | $30.81 | 1,088,500 | — | — |
| 2001-12-05 | $31.71 | $31.71 | 1,469,900 | — | — |
| 2001-12-04 | $29.17 | $29.17 | 1,075,700 | — | — |
| 2001-12-03 | $27.64 | $27.64 | 1,493,600 | — | — |
| 2001-11-30 | $28.02 | $28.02 | 404,400 | — | — |
| 2001-11-29 | $27.80 | $27.80 | 727,100 | — | — |
| 2001-11-28 | $26.85 | $26.85 | 557,500 | — | — |
| 2001-11-27 | $29.09 | $29.09 | 1,013,100 | — | — |
| 2001-11-26 | $28.66 | $28.66 | 921,100 | — | — |
| 2001-11-23 | $29.54 | $29.54 | 320,100 | — | — |
| 2001-11-21 | $28.68 | $28.68 | 645,400 | — | — |
| 2001-11-20 | $29.72 | $29.72 | 595,900 | — | — |
| 2001-11-19 | $30.98 | $30.98 | 576,000 | — | — |
| 2001-11-16 | $30.10 | $30.10 | 626,400 | — | — |
| 2001-11-15 | $30.22 | $30.22 | 872,700 | — | — |
| 2001-11-14 | $30.94 | $30.94 | 670,500 | — | — |
| 2001-11-13 | $30.57 | $30.57 | 815,000 | — | — |
| 2001-11-12 | $29.70 | $29.70 | 1,111,100 | — | — |
| 2001-11-09 | $28.19 | $28.19 | 740,100 | — | — |
| 2001-11-08 | $28.15 | $28.15 | 699,900 | — | — |
| 2001-11-07 | $29.66 | $29.66 | 521,400 | — | — |
| 2001-11-06 | $29.90 | $29.90 | 708,300 | — | — |
| 2001-11-05 | $29.80 | $29.80 | 850,500 | — | — |
| 2001-11-02 | $28.15 | $28.15 | 1,014,100 | — | — |
| 2001-11-01 | $28.00 | $28.00 | 1,851,400 | — | — |
| 2001-10-31 | $26.85 | $26.85 | 1,783,300 | — | — |
| 2001-10-30 | $25.58 | $25.58 | 1,565,500 | — | — |
| 2001-10-29 | $27.46 | $27.46 | 1,432,400 | — | — |
| 2001-10-26 | $30.74 | $30.74 | 4,170,100 | — | — |
| 2001-10-25 | $32.33 | $32.33 | 1,846,500 | — | — |
| 2001-10-24 | $28.20 | $28.20 | 1,639,800 | — | — |
| 2001-10-23 | $28.01 | $28.01 | 2,207,600 | — | — |
| 2001-10-22 | $24.57 | $24.57 | 635,400 | — | — |
| 2001-10-19 | $24.24 | $24.24 | 594,000 | — | — |
| 2001-10-18 | $24.10 | $24.10 | 441,600 | — | — |
| 2001-10-17 | $24.35 | $24.35 | 790,600 | — | — |
| 2001-10-16 | $24.88 | $24.88 | 757,000 | — | — |
| 2001-10-15 | $24.00 | $24.00 | 422,900 | — | — |
| 2001-10-12 | $24.60 | $24.60 | 725,000 | — | — |
| 2001-10-11 | $24.62 | $24.62 | 821,900 | — | — |
| 2001-10-10 | $23.55 | $23.55 | 963,800 | — | — |
| 2001-10-09 | $23.39 | $23.39 | 905,300 | — | — |
| 2001-10-08 | $24.24 | $24.24 | 570,500 | — | — |
| 2001-10-05 | $24.76 | $24.76 | 1,212,900 | — | — |
| 2001-10-04 | $24.89 | $24.89 | 1,944,700 | — | — |
| 2001-10-03 | $24.78 | $24.78 | 3,926,200 | — | — |
| 2001-10-02 | $22.94 | $22.94 | 3,321,900 | — | — |
| 2001-10-01 | $18.92 | $18.92 | 834,100 | — | — |
| 2001-09-28 | $19.56 | $19.56 | 1,477,100 | — | — |
| 2001-09-27 | $19.57 | $19.57 | 1,173,800 | — | — |
| 2001-09-26 | $18.01 | $18.01 | 1,574,100 | — | — |
| 2001-09-25 | $19.09 | $19.09 | 2,908,800 | — | — |
| 2001-09-24 | $21.76 | $21.76 | 2,819,800 | — | — |
| 2001-09-21 | $18.55 | $18.55 | 2,499,100 | — | — |
| 2001-09-20 | $15.71 | $15.71 | 1,814,200 | — | — |
| 2001-09-19 | $14.41 | $14.41 | 1,078,900 | — | — |
| 2001-09-18 | $14.55 | $14.55 | 848,100 | — | — |
| 2001-09-17 | $15.18 | $15.18 | 1,216,700 | — | — |
| 2001-09-10 | $17.40 | $17.40 | 696,400 | — | — |
| 2001-09-07 | $16.66 | $16.66 | 834,100 | — | — |
| 2001-09-06 | $16.39 | $16.39 | 894,000 | — | — |
| 2001-09-05 | $17.32 | $17.32 | 1,117,300 | — | — |
| 2001-09-04 | $18.37 | $18.37 | 824,600 | — | — |
| 2001-08-31 | $18.85 | $18.85 | 938,000 | — | — |
| 2001-08-30 | $17.86 | $17.86 | 2,188,600 | — | — |
| 2001-08-29 | $20.30 | $20.30 | 1,061,000 | — | — |
| 2001-08-28 | $21.52 | $21.52 | 1,021,400 | — | — |
| 2001-08-27 | $23.82 | $23.82 | 1,535,400 | — | — |
| 2001-08-24 | $22.51 | $22.51 | 1,296,100 | — | — |
| 2001-08-23 | $20.65 | $20.65 | 1,037,500 | — | — |
| 2001-08-22 | $21.77 | $21.77 | 2,229,100 | — | — |
| 2001-08-21 | $22.35 | $22.35 | 1,193,000 | — | — |
| 2001-08-20 | $23.25 | $23.25 | 1,284,600 | — | — |
| 2001-08-17 | $23.65 | $23.65 | 1,851,200 | — | — |
| 2001-08-16 | $27.10 | $27.10 | 1,278,000 | — | — |
| 2001-08-15 | $29.17 | $29.17 | 1,190,300 | — | — |
| 2001-08-14 | $32.02 | $32.02 | 834,300 | — | — |
| 2001-08-13 | $34.20 | $34.20 | 336,800 | — | — |
| 2001-08-10 | $33.84 | $33.84 | 818,400 | — | — |
| 2001-08-09 | $35.75 | $35.75 | 731,100 | — | — |
| 2001-08-08 | $35.72 | $35.72 | 1,163,500 | — | — |
| 2001-08-07 | $38.05 | $38.05 | 947,600 | — | — |
| 2001-08-06 | $41.00 | $41.00 | 162,800 | — | — |
| 2001-08-03 | $42.11 | $42.11 | 347,300 | — | — |
| 2001-08-02 | $41.25 | $41.25 | 430,400 | — | — |
| 2001-08-01 | $41.55 | $41.55 | 584,200 | — | — |
| 2001-07-31 | $39.99 | $39.99 | 200,600 | — | — |
| 2001-07-30 | $40.68 | $40.68 | 142,900 | — | — |
| 2001-07-27 | $41.40 | $41.40 | 301,200 | — | — |
| 2001-07-26 | $40.11 | $40.11 | 369,500 | — | — |
| 2001-07-25 | $39.40 | $39.40 | 898,600 | — | — |
| 2001-07-24 | $37.21 | $37.21 | 1,080,600 | — | — |
| 2001-07-23 | $40.21 | $40.21 | 926,400 | — | — |
| 2001-07-20 | $43.12 | $43.12 | 307,500 | — | — |
| 2001-07-19 | $45.05 | $45.05 | 323,400 | — | — |
| 2001-07-18 | $44.06 | $44.06 | 278,400 | — | — |
| 2001-07-17 | $45.30 | $45.30 | 341,200 | — | — |
| 2001-07-16 | $44.55 | $44.55 | 343,800 | — | — |
| 2001-07-13 | $46.50 | $46.50 | 312,700 | — | — |
| 2001-07-12 | $45.52 | $45.52 | 216,900 | — | — |
| 2001-07-11 | $42.30 | $42.30 | 637,000 | — | — |
| 2001-07-10 | $43.32 | $43.32 | 379,600 | — | — |
| 2001-07-09 | $45.11 | $45.11 | 317,000 | — | — |
| 2001-07-06 | $44.01 | $44.01 | 343,300 | — | — |
| 2001-07-05 | $45.55 | $45.55 | 234,900 | — | — |
| 2001-07-03 | $46.81 | $46.81 | 318,100 | — | — |
| 2001-07-02 | $47.50 | $47.50 | 148,500 | — | — |
| 2001-06-29 | $46.56 | $46.56 | 282,200 | — | — |
| 2001-06-28 | $46.33 | $46.33 | 358,400 | — | — |
| 2001-06-27 | $43.90 | $43.90 | 566,700 | — | — |
| 2001-06-26 | $45.14 | $45.14 | 521,700 | — | — |
| 2001-06-25 | $44.00 | $44.00 | 335,300 | — | — |
| 2001-06-22 | $45.00 | $45.00 | 319,400 | — | — |
| 2001-06-21 | $45.24 | $45.24 | 940,600 | — | — |
| 2001-06-20 | $42.44 | $42.44 | 677,800 | — | — |
| 2001-06-19 | $39.80 | $39.80 | 1,487,100 | — | — |
| 2001-06-18 | $42.96 | $42.96 | 758,700 | — | — |
| 2001-06-15 | $46.55 | $46.55 | 606,400 | — | — |
| 2001-06-14 | $47.70 | $47.70 | 749,100 | — | — |
| 2001-06-13 | $49.77 | $49.77 | 368,600 | — | — |
| 2001-06-12 | $52.11 | $52.11 | 1,337,000 | — | — |
| 2001-06-11 | $52.63 | $52.63 | 1,374,500 | — | — |
| 2001-06-08 | $50.90 | $50.90 | 394,200 | — | — |
| 2001-06-07 | $53.37 | $53.37 | 336,200 | — | — |
| 2001-06-06 | $54.35 | $54.35 | 573,100 | — | — |
| 2001-06-05 | $54.99 | $54.99 | 680,600 | — | — |
| 2001-06-04 | $54.15 | $54.15 | 454,500 | — | — |
| 2001-06-01 | $54.56 | $54.56 | 752,400 | — | — |
| 2001-05-31 | $54.10 | $54.10 | 989,400 | — | — |
| 2001-05-30 | $51.17 | $51.17 | 1,200,200 | — | — |
| 2001-05-29 | $55.75 | $55.75 | 491,900 | — | — |
| 2001-05-25 | $58.50 | $58.50 | 962,600 | — | — |
| 2001-05-24 | $58.70 | $58.70 | 796,200 | — | — |
| 2001-05-23 | $56.26 | $56.26 | 814,300 | — | — |
| 2001-05-22 | $59.52 | $59.52 | 2,220,900 | — | — |
| 2001-05-21 | $58.50 | $58.50 | 1,312,600 | — | — |
| 2001-05-18 | $57.25 | $57.25 | 4,224,300 | — | — |
| 2001-05-17 | $57.60 | $57.60 | 4,014,800 | — | — |
| 2001-05-16 | $49.23 | $49.23 | 551,000 | — | — |
| 2001-05-15 | $47.59 | $47.59 | 387,500 | — | — |
| 2001-05-14 | $47.00 | $47.00 | 275,100 | — | — |
| 2001-05-11 | $47.70 | $47.70 | 2,438,100 | — | — |
| 2001-05-10 | $47.82 | $47.82 | 757,200 | — | — |
| 2001-05-09 | $50.44 | $50.44 | 590,000 | — | — |
| 2001-05-08 | $51.31 | $51.31 | 359,100 | — | — |
| 2001-05-07 | $51.00 | $51.00 | 341,900 | — | — |
| 2001-05-04 | $51.77 | $51.77 | 578,600 | — | — |
| 2001-05-03 | $50.90 | $50.90 | 572,000 | — | — |
| 2001-05-02 | $53.20 | $53.20 | 522,900 | — | — |
| 2001-05-01 | $52.90 | $52.90 | 854,600 | — | — |
| 2001-04-30 | $53.23 | $53.23 | 1,008,200 | — | — |
| 2001-04-27 | $51.34 | $51.34 | 733,500 | — | — |
| 2001-04-26 | $48.45 | $48.45 | 539,100 | — | — |
| 2001-04-25 | $46.02 | $46.02 | 349,600 | — | — |
| 2001-04-24 | $45.91 | $45.91 | 644,000 | — | — |
| 2001-04-23 | $44.72 | $44.72 | 491,900 | — | — |
| 2001-04-20 | $46.96 | $46.96 | 396,400 | — | — |
| 2001-04-19 | $48.98 | $48.98 | 683,500 | — | — |
| 2001-04-18 | $45.73 | $45.73 | 988,000 | — | — |
| 2001-04-17 | $42.55 | $42.55 | 377,200 | — | — |
| 2001-04-16 | $42.25 | $42.25 | 396,800 | — | — |
| 2001-04-12 | $43.93 | $43.93 | 485,600 | — | — |
| 2001-04-11 | $41.50 | $41.50 | 654,400 | — | — |
| 2001-04-10 | $40.35 | $40.35 | 626,500 | — | — |
| 2001-04-09 | $37.75 | $37.75 | 406,300 | — | — |
| 2001-04-06 | $37.00 | $37.00 | 740,300 | — | — |
| 2001-04-05 | $38.38 | $38.38 | 864,900 | — | — |
| 2001-04-04 | $35.25 | $35.25 | 727,400 | — | — |
| 2001-04-03 | $35.39 | $35.39 | 775,800 | — | — |
| 2001-04-02 | $37.31 | $37.31 | 517,200 | — | — |
| 2001-03-30 | $39.94 | $39.94 | 620,100 | — | — |
| 2001-03-29 | $37.44 | $37.44 | 2,017,200 | — | — |
| 2001-03-28 | $38.25 | $38.25 | 678,000 | — | — |
| 2001-03-27 | $42.13 | $42.13 | 543,700 | — | — |
| 2001-03-26 | $39.75 | $39.75 | 850,000 | — | — |
| 2001-03-23 | $39.25 | $39.25 | 778,700 | — | — |
| 2001-03-22 | $38.13 | $38.13 | 1,330,300 | — | — |
| 2001-03-21 | $36.88 | $36.88 | 832,600 | — | — |
| 2001-03-20 | $38.50 | $38.50 | 814,700 | — | — |
| 2001-03-19 | $40.06 | $40.06 | 527,300 | — | — |
| 2001-03-16 | $38.00 | $38.00 | 594,100 | — | — |
| 2001-03-15 | $39.94 | $39.94 | 827,100 | — | — |
| 2001-03-14 | $37.56 | $37.56 | 937,100 | — | — |
| 2001-03-13 | $40.50 | $40.50 | 1,519,900 | — | — |
| 2001-03-12 | $35.25 | $35.25 | 1,008,900 | — | — |
| 2001-03-09 | $39.69 | $39.69 | 507,800 | — | — |
| 2001-03-08 | $43.81 | $43.81 | 376,700 | — | — |
| 2001-03-07 | $44.38 | $44.38 | 404,400 | — | — |
| 2001-03-06 | $44.50 | $44.50 | 548,700 | — | — |
| 2001-03-05 | $44.44 | $44.44 | 605,200 | — | — |
| 2001-03-02 | $43.44 | $43.44 | 433,800 | — | — |
| 2001-03-01 | $45.94 | $45.94 | 678,800 | — | — |
| 2001-02-28 | $46.88 | $46.88 | 919,800 | — | — |
| 2001-02-27 | $48.75 | $48.75 | 632,000 | — | — |
| 2001-02-26 | $49.48 | $49.48 | 1,462,900 | — | — |
| 2001-02-23 | $47.13 | $47.13 | 1,734,100 | — | — |
| 2001-02-22 | $48.25 | $48.25 | 2,201,700 | — | — |
| 2001-02-21 | $56.31 | $56.31 | 1,022,500 | — | — |
| 2001-02-20 | $61.19 | $61.19 | 421,300 | — | — |
| 2001-02-16 | $65.00 | $65.00 | 365,800 | — | — |
| 2001-02-15 | $67.73 | $67.73 | 585,900 | — | — |
| 2001-02-14 | $65.31 | $65.31 | 671,700 | — | — |
| 2001-02-13 | $64.50 | $64.50 | 518,800 | — | — |
| 2001-02-12 | $64.31 | $64.31 | 551,600 | — | — |
| 2001-02-09 | $65.88 | $65.88 | 526,700 | — | — |
| 2001-02-08 | $68.75 | $68.75 | 608,700 | — | — |
| 2001-02-07 | $70.13 | $70.13 | 464,500 | — | — |
| 2001-02-06 | $72.69 | $72.69 | 285,100 | — | — |
| 2001-02-05 | $71.81 | $71.81 | 290,700 | — | — |
| 2001-02-02 | $72.69 | $72.69 | 243,800 | — | — |
| 2001-02-01 | $75.00 | $75.00 | 333,900 | — | — |
| 2001-01-31 | $76.81 | $76.81 | 773,500 | — | — |
| 2001-01-30 | $75.81 | $75.81 | 587,100 | — | — |
| 2001-01-29 | $72.00 | $72.00 | 406,700 | — | — |
| 2001-01-26 | $70.94 | $70.94 | 752,800 | — | — |
| 2001-01-25 | $66.13 | $66.13 | 712,800 | — | — |
| 2001-01-24 | $71.56 | $71.56 | 882,200 | — | — |
| 2001-01-23 | $74.50 | $74.50 | 750,400 | — | — |
| 2001-01-22 | $72.13 | $72.13 | 981,700 | — | — |
| 2001-01-19 | $75.31 | $75.31 | 1,523,400 | — | — |
| 2001-01-18 | $72.13 | $72.13 | 933,200 | — | — |
| 2001-01-17 | $70.25 | $70.25 | 1,223,500 | — | — |
| 2001-01-16 | $69.13 | $69.13 | 1,041,200 | — | — |
| 2001-01-12 | $63.50 | $63.50 | 656,600 | — | — |
| 2001-01-11 | $67.75 | $67.75 | 831,800 | — | — |
| 2001-01-10 | $59.50 | $59.50 | 579,300 | — | — |
| 2001-01-09 | $55.25 | $55.25 | 496,000 | — | — |
| 2001-01-08 | $55.38 | $55.38 | 526,600 | — | — |
| 2001-01-05 | $56.56 | $56.56 | 549,600 | — | — |
| 2001-01-04 | $62.06 | $62.06 | 466,900 | — | — |
| 2001-01-03 | $60.97 | $60.97 | 1,134,900 | — | — |
| 2001-01-02 | $56.50 | $56.50 | 440,000 | — | — |