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
- 1982-03-31 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 | $72.03 | 1,200,000 | — | — |
| 2001-12-28 | $30.95 | $72.19 | 1,344,900 | — | — |
| 2001-12-27 | $30.47 | $71.07 | 1,152,600 | — | — |
| 2001-12-26 | $30.22 | $70.47 | 1,036,800 | — | — |
| 2001-12-24 | $30.03 | $70.05 | 545,100 | — | — |
| 2001-12-21 | $29.98 | $69.93 | 3,242,100 | — | — |
| 2001-12-20 | $30.75 | $71.72 | 1,823,100 | — | — |
| 2001-12-19 | $30.60 | $71.36 | 1,946,400 | — | — |
| 2001-12-18 | $30.07 | $70.12 | 2,169,900 | — | — |
| 2001-12-17 | $29.67 | $69.19 | 3,026,700 | — | — |
| 2001-12-14 | $29.80 | $69.50 | 2,405,700 | — | — |
| 2001-12-13 | $29.91 | $69.77 | 1,817,100 | — | — |
| 2001-12-12 | $30.30 | $70.43 | 1,418,100 | — | — |
| 2001-12-11 | $30.65 | $71.22 | 1,530,000 | — | — |
| 2001-12-10 | $30.60 | $71.12 | 2,025,600 | — | — |
| 2001-12-07 | $31.43 | $73.05 | 2,188,800 | — | — |
| 2001-12-06 | $30.98 | $72.01 | 1,641,900 | — | — |
| 2001-12-05 | $30.38 | $70.61 | 2,582,700 | — | — |
| 2001-12-04 | $30.50 | $70.88 | 2,386,200 | — | — |
| 2001-12-03 | $30.38 | $70.61 | 2,739,900 | — | — |
| 2001-11-30 | $30.41 | $70.67 | 2,092,800 | — | — |
| 2001-11-29 | $30.39 | $70.62 | 1,782,000 | — | — |
| 2001-11-28 | $30.10 | $69.95 | 2,418,000 | — | — |
| 2001-11-27 | $30.13 | $70.03 | 3,123,600 | — | — |
| 2001-11-26 | $30.00 | $69.72 | 3,115,500 | — | — |
| 2001-11-23 | $29.75 | $69.13 | 710,100 | — | — |
| 2001-11-21 | $29.45 | $68.44 | 2,229,900 | — | — |
| 2001-11-20 | $29.30 | $68.09 | 2,741,400 | — | — |
| 2001-11-19 | $29.39 | $68.30 | 3,158,700 | — | — |
| 2001-11-16 | $28.62 | $66.51 | 2,959,500 | — | — |
| 2001-11-15 | $28.02 | $65.11 | 1,785,300 | — | — |
| 2001-11-14 | $27.98 | $65.02 | 2,266,500 | — | — |
| 2001-11-13 | $28.03 | $65.15 | 2,097,600 | — | — |
| 2001-11-12 | $27.31 | $63.46 | 1,878,600 | — | — |
| 2001-11-09 | $27.02 | $62.80 | 2,519,100 | — | — |
| 2001-11-08 | $27.25 | $63.33 | 2,370,900 | — | — |
| 2001-11-07 | $26.70 | $62.05 | 4,857,000 | — | — |
| 2001-11-06 | $27.83 | $64.68 | 3,017,100 | — | — |
| 2001-11-05 | $26.97 | $62.68 | 3,627,000 | — | — |
| 2001-11-02 | $26.63 | $61.90 | 10,817,400 | — | — |
| 2001-11-01 | $23.87 | $55.47 | 7,809,600 | — | — |
| 2001-10-31 | $24.30 | $56.47 | 3,896,100 | — | — |
| 2001-10-30 | $24.81 | $57.67 | 2,061,300 | — | — |
| 2001-10-29 | $25.37 | $58.95 | 2,777,700 | — | — |
| 2001-10-26 | $25.68 | $59.69 | 1,844,100 | — | — |
| 2001-10-25 | $25.77 | $59.88 | 3,420,300 | — | — |
| 2001-10-24 | $25.83 | $60.03 | 3,611,100 | — | — |
| 2001-10-23 | $26.45 | $61.47 | 1,563,900 | — | — |
| 2001-10-22 | $26.70 | $62.04 | 3,226,200 | — | — |
| 2001-10-19 | $26.68 | $62.01 | 2,395,800 | — | — |
| 2001-10-18 | $26.79 | $62.27 | 2,656,500 | — | — |
| 2001-10-17 | $27.83 | $64.68 | 2,160,000 | — | — |
| 2001-10-16 | $28.22 | $65.59 | 1,282,800 | — | — |
| 2001-10-15 | $27.84 | $64.71 | 1,601,100 | — | — |
| 2001-10-12 | $27.73 | $64.45 | 2,136,600 | — | — |
| 2001-10-11 | $28.03 | $65.15 | 1,784,700 | — | — |
| 2001-10-10 | $28.32 | $65.81 | 1,432,800 | — | — |
| 2001-10-09 | $28.03 | $65.15 | 2,048,100 | — | — |
| 2001-10-08 | $27.47 | $63.83 | 1,992,000 | — | — |
| 2001-10-05 | $28.27 | $65.69 | 2,116,800 | — | — |
| 2001-10-04 | $28.25 | $65.65 | 1,430,400 | — | — |
| 2001-10-03 | $28.23 | $65.62 | 2,853,600 | — | — |
| 2001-10-02 | $27.72 | $64.41 | 2,127,900 | — | — |
| 2001-10-01 | $27.64 | $64.24 | 3,025,800 | — | — |
| 2001-09-28 | $27.65 | $64.26 | 3,615,300 | — | — |
| 2001-09-27 | $26.72 | $62.09 | 4,836,900 | — | — |
| 2001-09-26 | $26.66 | $61.97 | 5,119,200 | — | — |
| 2001-09-25 | $25.86 | $60.10 | 6,541,200 | — | — |
| 2001-09-24 | $26.01 | $60.45 | 4,546,200 | — | — |
| 2001-09-21 | $26.63 | $61.90 | 4,472,400 | — | — |
| 2001-09-20 | $27.45 | $63.79 | 3,443,100 | — | — |
| 2001-09-19 | $28.42 | $66.04 | 4,032,900 | — | — |
| 2001-09-18 | $28.88 | $67.12 | 2,670,900 | — | — |
| 2001-09-17 | $28.50 | $66.24 | 4,147,500 | — | — |
| 2001-09-10 | $29.59 | $68.77 | 2,173,500 | — | — |
| 2001-09-07 | $28.85 | $66.80 | 3,046,200 | — | — |
| 2001-09-06 | $29.95 | $69.35 | 1,552,200 | — | — |
| 2001-09-05 | $30.24 | $70.01 | 1,676,100 | — | — |
| 2001-09-04 | $30.40 | $70.39 | 1,932,900 | — | — |
| 2001-08-31 | $30.00 | $69.46 | 1,671,900 | — | — |
| 2001-08-30 | $30.33 | $70.24 | 1,684,500 | — | — |
| 2001-08-29 | $30.48 | $70.57 | 1,886,400 | — | — |
| 2001-08-28 | $30.33 | $70.24 | 1,722,600 | — | — |
| 2001-08-27 | $30.15 | $69.82 | 1,643,100 | — | — |
| 2001-08-24 | $30.02 | $69.52 | 1,962,000 | — | — |
| 2001-08-23 | $30.54 | $70.71 | 1,672,500 | — | — |
| 2001-08-22 | $30.39 | $70.36 | 1,346,700 | — | — |
| 2001-08-21 | $30.00 | $69.47 | 1,446,300 | — | — |
| 2001-08-20 | $30.02 | $69.50 | 1,029,000 | — | — |
| 2001-08-17 | $30.06 | $69.59 | 1,230,900 | — | — |
| 2001-08-16 | $30.17 | $69.86 | 1,558,200 | — | — |
| 2001-08-15 | $30.03 | $69.54 | 1,624,200 | — | — |
| 2001-08-14 | $29.89 | $69.22 | 1,625,100 | — | — |
| 2001-08-13 | $29.50 | $68.31 | 1,953,300 | — | — |
| 2001-08-10 | $29.95 | $69.35 | 1,908,000 | — | — |
| 2001-08-09 | $29.72 | $68.81 | 2,529,600 | — | — |
| 2001-08-08 | $29.92 | $69.28 | 2,286,600 | — | — |
| 2001-08-07 | $29.96 | $69.38 | 3,072,900 | — | — |
| 2001-08-06 | $29.84 | $69.09 | 2,898,900 | — | — |
| 2001-08-03 | $29.53 | $68.38 | 3,955,200 | — | — |
| 2001-08-02 | $29.44 | $68.16 | 7,308,300 | — | — |
| 2001-08-01 | $28.88 | $66.88 | 17,213,100 | — | — |
| 2001-07-31 | $33.44 | $77.42 | 3,835,500 | — | — |
| 2001-07-30 | $33.71 | $78.05 | 2,090,700 | — | — |
| 2001-07-27 | $33.20 | $76.86 | 1,509,000 | — | — |
| 2001-07-26 | $33.14 | $76.73 | 1,610,100 | — | — |
| 2001-07-25 | $32.61 | $75.51 | 1,645,200 | — | — |
| 2001-07-24 | $32.74 | $75.82 | 1,811,100 | — | — |
| 2001-07-23 | $33.03 | $76.49 | 1,032,900 | — | — |
| 2001-07-20 | $33.32 | $77.14 | 1,656,000 | — | — |
| 2001-07-19 | $33.91 | $78.51 | 1,260,900 | — | — |
| 2001-07-18 | $33.83 | $78.34 | 2,233,500 | — | — |
| 2001-07-17 | $33.43 | $77.41 | 2,483,400 | — | — |
| 2001-07-16 | $33.45 | $77.45 | 2,466,300 | — | — |
| 2001-07-13 | $33.27 | $77.03 | 5,396,700 | — | — |
| 2001-07-12 | $32.17 | $74.49 | 2,102,700 | — | — |
| 2001-07-11 | $31.59 | $73.14 | 2,133,000 | — | — |
| 2001-07-10 | $31.30 | $72.47 | 2,141,400 | — | — |
| 2001-07-09 | $31.47 | $72.87 | 1,551,600 | — | — |
| 2001-07-06 | $31.07 | $71.93 | 2,148,000 | — | — |
| 2001-07-05 | $31.53 | $73.01 | 2,497,200 | — | — |
| 2001-07-03 | $31.94 | $73.96 | 801,900 | — | — |
| 2001-07-02 | $31.82 | $73.69 | 1,304,400 | — | — |
| 2001-06-29 | $31.94 | $73.96 | 3,793,500 | — | — |
| 2001-06-28 | $31.83 | $73.71 | 2,560,500 | — | — |
| 2001-06-27 | $31.67 | $73.33 | 1,721,100 | — | — |
| 2001-06-26 | $31.33 | $72.55 | 2,019,600 | — | — |
| 2001-06-25 | $31.18 | $72.20 | 1,518,000 | — | — |
| 2001-06-22 | $31.50 | $72.94 | 1,441,800 | — | — |
| 2001-06-21 | $31.60 | $73.17 | 2,042,100 | — | — |
| 2001-06-20 | $31.18 | $72.20 | 1,980,000 | — | — |
| 2001-06-19 | $30.88 | $71.51 | 1,097,400 | — | — |
| 2001-06-18 | $30.94 | $71.65 | 1,456,800 | — | — |
| 2001-06-15 | $30.75 | $71.20 | 3,367,200 | — | — |
| 2001-06-14 | $30.80 | $71.32 | 1,810,500 | — | — |
| 2001-06-13 | $31.70 | $73.40 | 1,702,800 | — | — |
| 2001-06-12 | $31.70 | $73.39 | 2,148,900 | — | — |
| 2001-06-11 | $31.35 | $72.59 | 1,545,000 | — | — |
| 2001-06-08 | $31.60 | $73.18 | 1,132,800 | — | — |
| 2001-06-07 | $31.34 | $72.31 | 2,140,500 | — | — |
| 2001-06-06 | $31.12 | $71.80 | 3,249,600 | — | — |
| 2001-06-05 | $30.83 | $71.15 | 3,735,900 | — | — |
| 2001-06-04 | $31.08 | $71.73 | 2,541,900 | — | — |
| 2001-06-01 | $31.08 | $71.73 | 2,483,400 | — | — |
| 2001-05-31 | $31.49 | $72.67 | 2,846,700 | — | — |
| 2001-05-30 | $31.01 | $71.56 | 2,212,500 | — | — |
| 2001-05-29 | $31.33 | $72.30 | 2,031,000 | — | — |
| 2001-05-25 | $30.67 | $70.77 | 3,220,500 | — | — |
| 2001-05-24 | $31.32 | $72.27 | 2,928,600 | — | — |
| 2001-05-23 | $31.17 | $71.92 | 2,050,200 | — | — |
| 2001-05-22 | $31.50 | $72.69 | 1,710,300 | — | — |
| 2001-05-21 | $31.63 | $72.99 | 2,806,500 | — | — |
| 2001-05-18 | $31.24 | $72.08 | 2,997,600 | — | — |
| 2001-05-17 | $31.33 | $72.30 | 6,776,400 | — | — |
| 2001-05-16 | $32.05 | $73.96 | 3,137,700 | — | — |
| 2001-05-15 | $31.12 | $71.80 | 2,882,400 | — | — |
| 2001-05-14 | $30.93 | $71.37 | 2,904,900 | — | — |
| 2001-05-11 | $31.00 | $71.53 | 4,610,700 | — | — |
| 2001-05-10 | $30.20 | $69.68 | 4,873,500 | — | — |
| 2001-05-09 | $30.67 | $70.77 | 5,984,400 | — | — |
| 2001-05-08 | $29.67 | $68.46 | 4,443,000 | — | — |
| 2001-05-07 | $29.28 | $67.57 | 4,136,100 | — | — |
| 2001-05-04 | $29.83 | $68.84 | 9,839,400 | — | — |
| 2001-05-03 | $29.93 | $69.07 | 11,997,600 | — | — |
| 2001-05-02 | $30.95 | $71.42 | 21,155,700 | — | — |
| 2001-05-01 | $36.23 | $83.61 | 2,096,100 | — | — |
| 2001-04-30 | $35.57 | $82.07 | 2,581,200 | — | — |
| 2001-04-27 | $35.67 | $82.30 | 3,396,900 | — | — |
| 2001-04-26 | $34.25 | $79.03 | 3,102,600 | — | — |
| 2001-04-25 | $33.18 | $76.56 | 5,102,100 | — | — |
| 2001-04-24 | $32.61 | $75.24 | 3,270,900 | — | — |
| 2001-04-23 | $33.53 | $77.38 | 1,476,000 | — | — |
| 2001-04-20 | $33.63 | $77.61 | 3,227,700 | — | — |
| 2001-04-19 | $33.62 | $77.57 | 3,007,500 | — | — |
| 2001-04-18 | $33.54 | $77.40 | 4,104,300 | — | — |
| 2001-04-17 | $33.38 | $77.03 | 4,218,000 | — | — |
| 2001-04-16 | $33.33 | $76.92 | 2,707,200 | — | — |
| 2001-04-12 | $33.77 | $77.93 | 2,925,300 | — | — |
| 2001-04-11 | $33.62 | $77.57 | 3,583,500 | — | — |
| 2001-04-10 | $34.00 | $78.46 | 5,471,700 | — | — |
| 2001-04-09 | $34.63 | $79.92 | 1,907,700 | — | — |
| 2001-04-06 | $34.77 | $80.24 | 1,735,200 | — | — |
| 2001-04-05 | $35.50 | $81.92 | 3,089,400 | — | — |
| 2001-04-04 | $35.03 | $80.84 | 2,401,800 | — | — |
| 2001-04-03 | $34.94 | $80.63 | 2,250,000 | — | — |
| 2001-04-02 | $35.52 | $81.97 | 3,123,000 | — | — |
| 2001-03-30 | $35.79 | $82.58 | 2,833,800 | — | — |
| 2001-03-29 | $35.12 | $81.03 | 3,287,400 | — | — |
| 2001-03-28 | $33.43 | $77.15 | 4,301,700 | — | — |
| 2001-03-27 | $34.93 | $80.61 | 2,382,900 | — | — |
| 2001-03-26 | $35.01 | $80.79 | 1,745,400 | — | — |
| 2001-03-23 | $34.34 | $79.23 | 2,343,000 | — | — |
| 2001-03-22 | $33.46 | $77.22 | 5,309,700 | — | — |
| 2001-03-21 | $34.52 | $79.66 | 3,559,200 | — | — |
| 2001-03-20 | $35.17 | $81.15 | 1,840,500 | — | — |
| 2001-03-19 | $36.25 | $83.65 | 2,903,700 | — | — |
| 2001-03-16 | $35.59 | $82.13 | 2,951,700 | — | — |
| 2001-03-15 | $37.02 | $85.42 | 1,963,200 | — | — |
| 2001-03-14 | $36.22 | $83.57 | 2,521,500 | — | — |
| 2001-03-13 | $36.93 | $85.23 | 3,786,000 | — | — |
| 2001-03-12 | $36.95 | $85.26 | 2,574,600 | — | — |
| 2001-03-09 | $37.33 | $86.15 | 2,375,700 | — | — |
| 2001-03-08 | $37.48 | $86.25 | 1,926,600 | — | — |
| 2001-03-07 | $36.67 | $84.39 | 2,210,700 | — | — |
| 2001-03-06 | $36.80 | $84.68 | 1,387,200 | — | — |
| 2001-03-05 | $36.77 | $84.62 | 3,251,100 | — | — |
| 2001-03-02 | $37.47 | $86.23 | 2,619,000 | — | — |
| 2001-03-01 | $36.65 | $84.33 | 2,941,200 | — | — |
| 2001-02-28 | $36.56 | $84.12 | 2,482,500 | — | — |
| 2001-02-27 | $36.95 | $85.03 | 3,381,300 | — | — |
| 2001-02-26 | $35.37 | $81.38 | 2,605,500 | — | — |
| 2001-02-23 | $34.07 | $78.39 | 3,132,000 | — | — |
| 2001-02-22 | $35.33 | $81.30 | 3,613,200 | — | — |
| 2001-02-21 | $35.19 | $80.97 | 2,320,200 | — | — |
| 2001-02-20 | $35.43 | $81.53 | 3,260,700 | — | — |
| 2001-02-16 | $36.21 | $83.32 | 1,983,900 | — | — |
| 2001-02-15 | $36.08 | $83.02 | 3,581,400 | — | — |
| 2001-02-14 | $36.00 | $82.84 | 3,594,600 | — | — |
| 2001-02-13 | $37.52 | $86.33 | 3,161,400 | — | — |
| 2001-02-12 | $37.73 | $86.82 | 6,195,300 | — | — |
| 2001-02-09 | $36.92 | $84.94 | 12,273,900 | — | — |
| 2001-02-08 | $40.30 | $92.72 | 2,685,900 | — | — |
| 2001-02-07 | $39.93 | $91.89 | 2,404,200 | — | — |
| 2001-02-06 | $39.16 | $90.11 | 1,595,700 | — | — |
| 2001-02-05 | $40.50 | $93.20 | 2,265,900 | — | — |
| 2001-02-02 | $39.50 | $90.89 | 3,513,000 | — | — |
| 2001-02-01 | $38.00 | $87.44 | 3,767,700 | — | — |
| 2001-01-31 | $37.05 | $85.25 | 3,431,400 | — | — |
| 2001-01-30 | $38.03 | $87.51 | 2,455,200 | — | — |
| 2001-01-29 | $38.83 | $89.36 | 1,943,100 | — | — |
| 2001-01-26 | $40.42 | $93.00 | 2,338,200 | — | — |
| 2001-01-25 | $39.59 | $91.09 | 2,227,800 | — | — |
| 2001-01-24 | $40.16 | $92.41 | 3,143,100 | — | — |
| 2001-01-23 | $39.10 | $89.97 | 2,562,000 | — | — |
| 2001-01-22 | $38.19 | $87.88 | 2,476,200 | — | — |
| 2001-01-19 | $36.50 | $83.99 | 4,893,900 | — | — |
| 2001-01-18 | $38.09 | $87.64 | 2,470,200 | — | — |
| 2001-01-17 | $38.05 | $87.55 | 2,775,000 | — | — |
| 2001-01-16 | $38.42 | $88.40 | 3,623,700 | — | — |
| 2001-01-12 | $38.40 | $88.36 | 2,668,500 | — | — |
| 2001-01-11 | $38.80 | $89.27 | 1,848,900 | — | — |
| 2001-01-10 | $40.92 | $94.15 | 3,167,100 | — | — |
| 2001-01-09 | $39.93 | $91.89 | 2,666,400 | — | — |
| 2001-01-08 | $39.65 | $91.23 | 1,925,100 | — | — |
| 2001-01-05 | $38.33 | $88.20 | 4,346,400 | — | — |
| 2001-01-04 | $38.00 | $87.44 | 5,146,800 | — | — |
| 2001-01-03 | $42.83 | $98.56 | 2,882,400 | — | — |
| 2001-01-02 | $42.80 | $98.49 | 1,867,800 | — | — |