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
- 1980-03-17 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 | $30.88 | $37.40 | 309,100 | — | — |
| 2001-12-28 | $30.48 | $36.91 | 93,800 | — | — |
| 2001-12-27 | $30.29 | $36.68 | 119,600 | — | — |
| 2001-12-26 | $30.23 | $36.61 | 157,800 | — | — |
| 2001-12-24 | $30.20 | $36.57 | 174,900 | — | — |
| 2001-12-21 | $30.60 | $37.06 | 722,300 | — | — |
| 2001-12-20 | $29.07 | $35.20 | 171,900 | — | — |
| 2001-12-19 | $29.11 | $35.25 | 217,800 | — | — |
| 2001-12-18 | $28.57 | $34.60 | 100,900 | — | — |
| 2001-12-17 | $27.78 | $33.64 | 81,800 | — | — |
| 2001-12-14 | $28.00 | $33.91 | 140,400 | — | — |
| 2001-12-13 | $28.18 | $34.13 | 66,700 | — | — |
| 2001-12-12 | $28.66 | $34.71 | 151,300 | — | — |
| 2001-12-11 | $28.77 | $34.84 | 201,400 | — | — |
| 2001-12-10 | $28.50 | $34.51 | 151,100 | — | — |
| 2001-12-07 | $28.57 | $34.60 | 116,500 | — | — |
| 2001-12-06 | $28.43 | $34.43 | 238,900 | — | — |
| 2001-12-05 | $27.76 | $33.62 | 387,200 | — | — |
| 2001-12-04 | $27.40 | $32.92 | 417,500 | — | — |
| 2001-12-03 | $27.46 | $32.99 | 708,800 | — | — |
| 2001-11-30 | $28.15 | $33.82 | 339,400 | — | — |
| 2001-11-29 | $28.56 | $34.32 | 299,200 | — | — |
| 2001-11-28 | $28.71 | $34.50 | 310,400 | — | — |
| 2001-11-27 | $29.05 | $34.90 | 329,700 | — | — |
| 2001-11-26 | $28.66 | $34.44 | 132,300 | — | — |
| 2001-11-23 | $28.64 | $34.41 | 22,200 | — | — |
| 2001-11-21 | $28.50 | $34.24 | 90,700 | — | — |
| 2001-11-20 | $28.82 | $34.63 | 154,900 | — | — |
| 2001-11-19 | $28.32 | $34.03 | 71,500 | — | — |
| 2001-11-16 | $28.11 | $33.77 | 101,100 | — | — |
| 2001-11-15 | $28.05 | $33.70 | 127,000 | — | — |
| 2001-11-14 | $28.17 | $33.85 | 165,800 | — | — |
| 2001-11-13 | $28.31 | $34.02 | 171,600 | — | — |
| 2001-11-12 | $28.08 | $33.74 | 139,700 | — | — |
| 2001-11-09 | $28.42 | $34.15 | 107,400 | — | — |
| 2001-11-08 | $28.42 | $34.15 | 194,800 | — | — |
| 2001-11-07 | $27.98 | $33.62 | 163,500 | — | — |
| 2001-11-06 | $27.65 | $33.22 | 143,000 | — | — |
| 2001-11-05 | $27.45 | $32.98 | 295,100 | — | — |
| 2001-11-02 | $26.98 | $32.42 | 371,200 | — | — |
| 2001-11-01 | $27.29 | $32.79 | 286,000 | — | — |
| 2001-10-31 | $26.96 | $32.39 | 214,500 | — | — |
| 2001-10-30 | $27.05 | $32.50 | 314,600 | — | — |
| 2001-10-29 | $26.85 | $32.26 | 351,400 | — | — |
| 2001-10-26 | $27.04 | $32.49 | 473,000 | — | — |
| 2001-10-25 | $26.00 | $31.24 | 362,100 | — | — |
| 2001-10-24 | $24.90 | $29.92 | 489,600 | — | — |
| 2001-10-23 | $23.84 | $28.64 | 133,600 | — | — |
| 2001-10-22 | $24.12 | $28.98 | 147,400 | — | — |
| 2001-10-19 | $24.33 | $29.23 | 171,900 | — | — |
| 2001-10-18 | $24.59 | $29.55 | 276,600 | — | — |
| 2001-10-17 | $24.35 | $29.26 | 284,300 | — | — |
| 2001-10-16 | $24.60 | $29.56 | 425,700 | — | — |
| 2001-10-15 | $24.75 | $29.74 | 257,200 | — | — |
| 2001-10-12 | $24.58 | $29.53 | 293,200 | — | — |
| 2001-10-11 | $25.00 | $30.04 | 479,900 | — | — |
| 2001-10-10 | $25.23 | $30.31 | 200,400 | — | — |
| 2001-10-09 | $25.30 | $30.40 | 260,300 | — | — |
| 2001-10-08 | $25.82 | $31.02 | 192,800 | — | — |
| 2001-10-05 | $26.78 | $32.18 | 381,400 | — | — |
| 2001-10-04 | $26.68 | $32.06 | 384,000 | — | — |
| 2001-10-03 | $26.99 | $32.43 | 270,100 | — | — |
| 2001-10-02 | $26.49 | $31.83 | 464,800 | — | — |
| 2001-10-01 | $26.63 | $32.00 | 567,700 | — | — |
| 2001-09-28 | $26.95 | $32.38 | 2,687,900 | — | — |
| 2001-09-27 | $33.40 | $40.13 | 362,900 | — | — |
| 2001-09-26 | $33.60 | $40.37 | 149,900 | — | — |
| 2001-09-25 | $33.19 | $39.88 | 333,700 | — | — |
| 2001-09-24 | $32.20 | $38.69 | 177,300 | — | — |
| 2001-09-21 | $30.65 | $36.83 | 205,100 | — | — |
| 2001-09-20 | $31.07 | $37.33 | 119,100 | — | — |
| 2001-09-19 | $32.48 | $39.03 | 139,400 | — | — |
| 2001-09-18 | $32.60 | $39.17 | 169,200 | — | — |
| 2001-09-17 | $31.95 | $38.39 | 107,500 | — | — |
| 2001-09-10 | $33.11 | $39.78 | 228,700 | — | — |
| 2001-09-07 | $33.20 | $39.89 | 111,500 | — | — |
| 2001-09-06 | $33.70 | $40.49 | 223,200 | — | — |
| 2001-09-05 | $34.88 | $41.91 | 152,700 | — | — |
| 2001-09-04 | $35.44 | $42.58 | 245,800 | — | — |
| 2001-08-31 | $35.75 | $42.95 | 185,900 | — | — |
| 2001-08-30 | $35.86 | $43.09 | 126,300 | — | — |
| 2001-08-29 | $36.22 | $43.52 | 272,800 | — | — |
| 2001-08-28 | $36.25 | $43.56 | 122,000 | — | — |
| 2001-08-27 | $36.61 | $43.99 | 203,400 | — | — |
| 2001-08-24 | $37.00 | $44.46 | 289,300 | — | — |
| 2001-08-23 | $37.73 | $45.33 | 272,000 | — | — |
| 2001-08-22 | $38.49 | $46.25 | 251,000 | — | — |
| 2001-08-21 | $38.95 | $46.80 | 155,500 | — | — |
| 2001-08-20 | $39.49 | $47.45 | 157,700 | — | — |
| 2001-08-17 | $38.91 | $46.75 | 269,800 | — | — |
| 2001-08-16 | $39.01 | $46.87 | 318,200 | — | — |
| 2001-08-15 | $38.75 | $46.56 | 255,800 | — | — |
| 2001-08-14 | $38.39 | $46.13 | 183,900 | — | — |
| 2001-08-13 | $38.07 | $45.74 | 196,100 | — | — |
| 2001-08-10 | $38.15 | $45.84 | 311,400 | — | — |
| 2001-08-09 | $38.25 | $45.96 | 335,100 | — | — |
| 2001-08-08 | $38.10 | $45.78 | 428,200 | — | — |
| 2001-08-07 | $37.95 | $45.60 | 359,100 | — | — |
| 2001-08-06 | $37.27 | $44.78 | 428,600 | — | — |
| 2001-08-03 | $36.92 | $44.36 | 445,900 | — | — |
| 2001-08-02 | $35.72 | $42.92 | 157,300 | — | — |
| 2001-08-01 | $35.67 | $42.86 | 130,500 | — | — |
| 2001-07-31 | $35.11 | $42.19 | 192,000 | — | — |
| 2001-07-30 | $34.90 | $41.93 | 190,200 | — | — |
| 2001-07-27 | $34.22 | $41.12 | 128,200 | — | — |
| 2001-07-26 | $33.38 | $40.11 | 101,700 | — | — |
| 2001-07-25 | $32.90 | $39.53 | 297,400 | — | — |
| 2001-07-24 | $33.01 | $39.66 | 91,100 | — | — |
| 2001-07-23 | $33.16 | $39.84 | 47,200 | — | — |
| 2001-07-20 | $33.45 | $40.19 | 53,900 | — | — |
| 2001-07-19 | $33.80 | $40.61 | 89,400 | — | — |
| 2001-07-18 | $33.84 | $40.66 | 101,700 | — | — |
| 2001-07-17 | $33.38 | $40.11 | 111,700 | — | — |
| 2001-07-16 | $32.98 | $39.63 | 128,700 | — | — |
| 2001-07-13 | $33.64 | $40.42 | 169,400 | — | — |
| 2001-07-12 | $33.08 | $39.75 | 289,500 | — | — |
| 2001-07-11 | $33.00 | $39.65 | 220,900 | — | — |
| 2001-07-10 | $33.48 | $40.23 | 175,700 | — | — |
| 2001-07-09 | $33.90 | $40.73 | 179,600 | — | — |
| 2001-07-06 | $34.67 | $41.66 | 124,400 | — | — |
| 2001-07-05 | $34.82 | $41.84 | 94,300 | — | — |
| 2001-07-03 | $34.70 | $41.69 | 95,900 | — | — |
| 2001-07-02 | $34.82 | $41.84 | 146,300 | — | — |
| 2001-06-29 | $33.85 | $40.67 | 632,700 | — | — |
| 2001-06-28 | $34.48 | $41.43 | 285,200 | — | — |
| 2001-06-27 | $34.14 | $41.02 | 191,000 | — | — |
| 2001-06-26 | $34.26 | $41.16 | 249,300 | — | — |
| 2001-06-25 | $34.50 | $41.45 | 267,600 | — | — |
| 2001-06-22 | $34.70 | $41.69 | 391,600 | — | — |
| 2001-06-21 | $35.00 | $42.05 | 343,700 | — | — |
| 2001-06-20 | $33.90 | $40.73 | 274,000 | — | — |
| 2001-06-19 | $33.00 | $39.65 | 144,300 | — | — |
| 2001-06-18 | $32.62 | $39.19 | 56,300 | — | — |
| 2001-06-15 | $32.40 | $38.93 | 101,300 | — | — |
| 2001-06-14 | $32.85 | $39.47 | 69,000 | — | — |
| 2001-06-13 | $33.21 | $39.90 | 188,300 | — | — |
| 2001-06-12 | $33.00 | $39.65 | 230,700 | — | — |
| 2001-06-11 | $33.00 | $39.65 | 195,600 | — | — |
| 2001-06-08 | $33.38 | $40.11 | 164,900 | — | — |
| 2001-06-07 | $34.07 | $40.94 | 152,000 | — | — |
| 2001-06-06 | $33.77 | $40.58 | 147,500 | — | — |
| 2001-06-05 | $34.00 | $40.59 | 107,900 | — | — |
| 2001-06-04 | $33.71 | $40.25 | 99,400 | — | — |
| 2001-06-01 | $33.62 | $40.14 | 222,600 | — | — |
| 2001-05-31 | $33.50 | $40.00 | 160,900 | — | — |
| 2001-05-30 | $33.25 | $39.70 | 534,300 | — | — |
| 2001-05-29 | $32.77 | $39.13 | 214,100 | — | — |
| 2001-05-25 | $33.01 | $39.41 | 146,400 | — | — |
| 2001-05-24 | $32.90 | $39.28 | 297,200 | — | — |
| 2001-05-23 | $33.18 | $39.61 | 289,300 | — | — |
| 2001-05-22 | $33.10 | $39.52 | 181,500 | — | — |
| 2001-05-21 | $32.01 | $38.22 | 105,000 | — | — |
| 2001-05-18 | $31.87 | $38.05 | 115,900 | — | — |
| 2001-05-17 | $31.99 | $38.19 | 255,500 | — | — |
| 2001-05-16 | $31.58 | $37.70 | 468,000 | — | — |
| 2001-05-15 | $30.85 | $36.83 | 166,800 | — | — |
| 2001-05-14 | $30.90 | $36.89 | 108,900 | — | — |
| 2001-05-11 | $31.07 | $37.10 | 133,100 | — | — |
| 2001-05-10 | $31.64 | $37.78 | 103,400 | — | — |
| 2001-05-09 | $31.47 | $37.57 | 139,800 | — | — |
| 2001-05-08 | $31.50 | $37.61 | 133,900 | — | — |
| 2001-05-07 | $32.04 | $38.25 | 121,500 | — | — |
| 2001-05-04 | $31.39 | $37.48 | 333,000 | — | — |
| 2001-05-03 | $31.55 | $37.67 | 196,100 | — | — |
| 2001-05-02 | $32.05 | $38.27 | 245,000 | — | — |
| 2001-05-01 | $31.34 | $37.42 | 171,900 | — | — |
| 2001-04-30 | $32.00 | $38.21 | 224,200 | — | — |
| 2001-04-27 | $32.04 | $38.25 | 293,000 | — | — |
| 2001-04-26 | $32.06 | $38.28 | 257,600 | — | — |
| 2001-04-25 | $31.25 | $37.31 | 739,900 | — | — |
| 2001-04-24 | $30.98 | $36.99 | 531,900 | — | — |
| 2001-04-23 | $32.04 | $38.25 | 447,100 | — | — |
| 2001-04-20 | $31.99 | $38.19 | 784,900 | — | — |
| 2001-04-19 | $32.08 | $38.30 | 2,406,400 | — | — |
| 2001-04-18 | $34.99 | $41.78 | 222,900 | — | — |
| 2001-04-17 | $34.91 | $41.68 | 163,300 | — | — |
| 2001-04-16 | $34.55 | $41.25 | 154,200 | — | — |
| 2001-04-12 | $34.80 | $41.55 | 150,300 | — | — |
| 2001-04-11 | $34.94 | $41.72 | 138,600 | — | — |
| 2001-04-10 | $34.98 | $41.76 | 154,800 | — | — |
| 2001-04-09 | $34.42 | $41.10 | 118,500 | — | — |
| 2001-04-06 | $34.40 | $41.07 | 125,700 | — | — |
| 2001-04-05 | $34.99 | $41.78 | 217,900 | — | — |
| 2001-04-04 | $34.05 | $40.65 | 232,900 | — | — |
| 2001-04-03 | $34.15 | $40.77 | 184,000 | — | — |
| 2001-04-02 | $34.50 | $41.19 | 206,500 | — | — |
| 2001-03-30 | $34.25 | $40.89 | 390,900 | — | — |
| 2001-03-29 | $33.98 | $40.57 | 231,100 | — | — |
| 2001-03-28 | $34.70 | $41.43 | 300,900 | — | — |
| 2001-03-27 | $35.21 | $42.04 | 297,200 | — | — |
| 2001-03-26 | $35.06 | $41.86 | 240,200 | — | — |
| 2001-03-23 | $33.65 | $40.18 | 228,600 | — | — |
| 2001-03-22 | $32.78 | $39.14 | 265,200 | — | — |
| 2001-03-21 | $33.37 | $39.84 | 167,000 | — | — |
| 2001-03-20 | $34.55 | $41.25 | 208,400 | — | — |
| 2001-03-19 | $34.95 | $41.73 | 317,400 | — | — |
| 2001-03-16 | $33.00 | $39.40 | 237,900 | — | — |
| 2001-03-15 | $33.48 | $39.97 | 376,700 | — | — |
| 2001-03-14 | $33.55 | $40.06 | 257,800 | — | — |
| 2001-03-13 | $35.16 | $41.98 | 286,900 | — | — |
| 2001-03-12 | $34.65 | $41.37 | 121,400 | — | — |
| 2001-03-09 | $36.08 | $43.08 | 79,800 | — | — |
| 2001-03-08 | $36.84 | $43.98 | 96,700 | — | — |
| 2001-03-07 | $37.35 | $44.59 | 72,000 | — | — |
| 2001-03-06 | $37.20 | $44.18 | 97,500 | — | — |
| 2001-03-05 | $37.00 | $43.94 | 137,400 | — | — |
| 2001-03-02 | $37.03 | $43.98 | 126,700 | — | — |
| 2001-03-01 | $35.68 | $42.38 | 103,600 | — | — |
| 2001-02-28 | $35.86 | $42.59 | 115,600 | — | — |
| 2001-02-27 | $36.70 | $43.59 | 130,700 | — | — |
| 2001-02-26 | $36.88 | $43.80 | 117,200 | — | — |
| 2001-02-23 | $35.24 | $41.85 | 227,400 | — | — |
| 2001-02-22 | $35.47 | $42.13 | 161,400 | — | — |
| 2001-02-21 | $36.47 | $43.31 | 137,300 | — | — |
| 2001-02-20 | $36.45 | $43.29 | 213,100 | — | — |
| 2001-02-16 | $37.69 | $44.76 | 315,600 | — | — |
| 2001-02-15 | $38.93 | $46.24 | 112,200 | — | — |
| 2001-02-14 | $39.69 | $47.14 | 79,600 | — | — |
| 2001-02-13 | $40.25 | $47.80 | 161,600 | — | — |
| 2001-02-12 | $40.48 | $48.08 | 165,400 | — | — |
| 2001-02-09 | $39.45 | $46.85 | 58,700 | — | — |
| 2001-02-08 | $39.15 | $46.50 | 190,200 | — | — |
| 2001-02-07 | $39.05 | $46.38 | 126,200 | — | — |
| 2001-02-06 | $38.64 | $45.89 | 127,800 | — | — |
| 2001-02-05 | $38.73 | $46.00 | 112,000 | — | — |
| 2001-02-02 | $38.70 | $45.96 | 72,500 | — | — |
| 2001-02-01 | $38.57 | $45.81 | 108,700 | — | — |
| 2001-01-31 | $38.70 | $45.96 | 141,400 | — | — |
| 2001-01-30 | $38.60 | $45.84 | 148,400 | — | — |
| 2001-01-29 | $38.90 | $46.20 | 171,500 | — | — |
| 2001-01-26 | $38.63 | $45.87 | 95,500 | — | — |
| 2001-01-25 | $37.69 | $44.76 | 101,300 | — | — |
| 2001-01-24 | $38.00 | $45.13 | 117,900 | — | — |
| 2001-01-23 | $37.63 | $44.69 | 153,800 | — | — |
| 2001-01-22 | $36.69 | $43.57 | 161,100 | — | — |
| 2001-01-19 | $36.44 | $43.28 | 140,700 | — | — |
| 2001-01-18 | $37.50 | $44.54 | 82,500 | — | — |
| 2001-01-17 | $37.94 | $45.06 | 92,000 | — | — |
| 2001-01-16 | $37.81 | $44.91 | 176,900 | — | — |
| 2001-01-12 | $37.75 | $44.83 | 142,200 | — | — |
| 2001-01-11 | $39.00 | $46.32 | 218,000 | — | — |
| 2001-01-10 | $39.56 | $46.99 | 276,100 | — | — |
| 2001-01-09 | $37.56 | $44.61 | 114,500 | — | — |
| 2001-01-08 | $38.44 | $45.65 | 185,700 | — | — |
| 2001-01-05 | $39.00 | $46.32 | 213,400 | — | — |
| 2001-01-04 | $41.19 | $48.92 | 250,800 | — | — |
| 2001-01-03 | $40.81 | $48.47 | 405,900 | — | — |
| 2001-01-02 | $39.63 | $47.06 | 326,700 | — | — |