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
- 1973-05-02 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 | $28.88 | $77.62 | 2,051,200 | — | — |
| 2001-12-28 | $29.07 | $78.14 | 2,533,000 | — | — |
| 2001-12-27 | $29.08 | $78.17 | 1,187,800 | — | — |
| 2001-12-26 | $29.03 | $78.02 | 1,533,800 | — | — |
| 2001-12-24 | $28.82 | $77.46 | 890,200 | — | — |
| 2001-12-21 | $28.83 | $77.51 | 4,628,000 | — | — |
| 2001-12-20 | $29.09 | $78.21 | 3,269,400 | — | — |
| 2001-12-19 | $29.20 | $78.49 | 3,389,000 | — | — |
| 2001-12-18 | $28.78 | $77.35 | 3,061,000 | — | — |
| 2001-12-17 | $28.17 | $75.74 | 1,914,600 | — | — |
| 2001-12-14 | $28.28 | $76.00 | 2,470,600 | — | — |
| 2001-12-13 | $28.51 | $76.64 | 2,299,600 | — | — |
| 2001-12-12 | $28.48 | $76.56 | 2,743,000 | — | — |
| 2001-12-11 | $28.32 | $76.11 | 2,862,600 | — | — |
| 2001-12-10 | $28.31 | $76.09 | 2,972,000 | — | — |
| 2001-12-07 | $28.33 | $76.15 | 2,746,200 | — | — |
| 2001-12-06 | $28.40 | $76.34 | 3,876,800 | — | — |
| 2001-12-05 | $28.97 | $77.87 | 3,583,200 | — | — |
| 2001-12-04 | $29.14 | $78.32 | 1,698,400 | — | — |
| 2001-12-03 | $29.05 | $78.09 | 3,405,400 | — | — |
| 2001-11-30 | $29.18 | $78.44 | 2,587,200 | — | — |
| 2001-11-29 | $28.84 | $77.52 | 2,637,000 | — | — |
| 2001-11-28 | $28.98 | $77.89 | 2,011,600 | — | — |
| 2001-11-27 | $28.90 | $77.67 | 2,843,400 | — | — |
| 2001-11-26 | $29.42 | $79.08 | 2,501,400 | — | — |
| 2001-11-23 | $29.32 | $78.80 | 967,800 | — | — |
| 2001-11-21 | $29.29 | $78.73 | 1,883,400 | — | — |
| 2001-11-20 | $29.33 | $78.85 | 2,300,600 | — | — |
| 2001-11-19 | $29.31 | $78.79 | 2,105,800 | — | — |
| 2001-11-16 | $29.28 | $78.69 | 2,829,200 | — | — |
| 2001-11-15 | $29.20 | $78.49 | 3,632,000 | — | — |
| 2001-11-14 | $28.87 | $77.59 | 2,517,800 | — | — |
| 2001-11-13 | $28.93 | $77.77 | 2,744,800 | — | — |
| 2001-11-12 | $28.40 | $76.34 | 3,210,600 | — | — |
| 2001-11-09 | $28.68 | $77.09 | 3,119,200 | — | — |
| 2001-11-08 | $28.88 | $77.62 | 3,682,600 | — | — |
| 2001-11-07 | $29.33 | $78.83 | 1,787,400 | — | — |
| 2001-11-06 | $29.43 | $79.11 | 2,187,200 | — | — |
| 2001-11-05 | $29.28 | $78.69 | 2,755,000 | — | — |
| 2001-11-02 | $29.25 | $78.63 | 3,057,800 | — | — |
| 2001-11-01 | $28.88 | $77.63 | 4,045,400 | — | — |
| 2001-10-31 | $28.76 | $77.31 | 2,912,000 | — | — |
| 2001-10-30 | $28.89 | $77.66 | 2,209,800 | — | — |
| 2001-10-29 | $28.81 | $77.44 | 4,116,000 | — | — |
| 2001-10-26 | $29.25 | $78.63 | 3,409,000 | — | — |
| 2001-10-25 | $29.45 | $79.16 | 2,259,200 | — | — |
| 2001-10-24 | $29.25 | $78.61 | 3,385,800 | — | — |
| 2001-10-23 | $29.36 | $78.68 | 2,969,400 | — | — |
| 2001-10-22 | $29.71 | $79.60 | 2,828,200 | — | — |
| 2001-10-19 | $29.08 | $77.93 | 3,638,400 | — | — |
| 2001-10-18 | $28.80 | $77.18 | 2,299,800 | — | — |
| 2001-10-17 | $28.39 | $76.07 | 3,006,800 | — | — |
| 2001-10-16 | $28.62 | $76.68 | 4,124,200 | — | — |
| 2001-10-15 | $28.55 | $76.51 | 1,960,600 | — | — |
| 2001-10-12 | $28.70 | $76.91 | 2,219,800 | — | — |
| 2001-10-11 | $28.83 | $77.26 | 2,877,400 | — | — |
| 2001-10-10 | $29.00 | $77.70 | 2,472,600 | — | — |
| 2001-10-09 | $28.63 | $76.72 | 1,924,200 | — | — |
| 2001-10-08 | $28.49 | $76.33 | 1,915,200 | — | — |
| 2001-10-05 | $28.92 | $77.51 | 3,236,400 | — | — |
| 2001-10-04 | $28.08 | $75.24 | 2,733,200 | — | — |
| 2001-10-03 | $28.38 | $76.04 | 4,104,200 | — | — |
| 2001-10-02 | $28.75 | $77.04 | 2,368,400 | — | — |
| 2001-10-01 | $28.70 | $76.91 | 4,315,000 | — | — |
| 2001-09-28 | $29.13 | $78.05 | 4,458,400 | — | — |
| 2001-09-27 | $28.99 | $77.67 | 4,150,800 | — | — |
| 2001-09-26 | $28.35 | $75.97 | 4,947,800 | — | — |
| 2001-09-25 | $27.80 | $74.50 | 4,801,800 | — | — |
| 2001-09-24 | $27.26 | $73.06 | 3,235,800 | — | — |
| 2001-09-21 | $26.32 | $70.53 | 7,057,800 | — | — |
| 2001-09-20 | $27.42 | $73.47 | 4,653,800 | — | — |
| 2001-09-19 | $28.48 | $76.31 | 6,391,400 | — | — |
| 2001-09-18 | $29.00 | $77.71 | 5,810,400 | — | — |
| 2001-09-17 | $28.70 | $76.91 | 5,216,400 | — | — |
| 2001-09-10 | $28.63 | $76.72 | 4,357,800 | — | — |
| 2001-09-07 | $28.00 | $75.03 | 5,306,200 | — | — |
| 2001-09-06 | $28.16 | $75.45 | 3,686,200 | — | — |
| 2001-09-05 | $27.87 | $74.67 | 6,285,400 | — | — |
| 2001-09-04 | $27.35 | $73.29 | 2,418,800 | — | — |
| 2001-08-31 | $27.08 | $72.56 | 1,690,800 | — | — |
| 2001-08-30 | $27.15 | $72.76 | 2,665,800 | — | — |
| 2001-08-29 | $27.25 | $73.02 | 1,738,800 | — | — |
| 2001-08-28 | $27.36 | $73.31 | 2,655,400 | — | — |
| 2001-08-27 | $27.68 | $74.18 | 3,464,600 | — | — |
| 2001-08-24 | $27.93 | $74.85 | 3,114,600 | — | — |
| 2001-08-23 | $27.99 | $74.99 | 3,896,000 | — | — |
| 2001-08-22 | $28.10 | $75.30 | 3,165,600 | — | — |
| 2001-08-21 | $27.75 | $74.36 | 3,051,200 | — | — |
| 2001-08-20 | $27.73 | $74.30 | 1,941,400 | — | — |
| 2001-08-17 | $27.64 | $74.07 | 2,257,000 | — | — |
| 2001-08-16 | $27.68 | $74.18 | 3,278,000 | — | — |
| 2001-08-15 | $27.19 | $72.86 | 2,233,200 | — | — |
| 2001-08-14 | $27.31 | $73.17 | 2,231,000 | — | — |
| 2001-08-13 | $27.38 | $73.36 | 2,997,400 | — | — |
| 2001-08-10 | $26.75 | $71.68 | 3,210,600 | — | — |
| 2001-08-09 | $26.75 | $71.68 | 4,463,800 | — | — |
| 2001-08-08 | $26.50 | $71.00 | 3,010,200 | — | — |
| 2001-08-07 | $26.48 | $70.95 | 2,343,600 | — | — |
| 2001-08-06 | $26.44 | $70.85 | 2,573,800 | — | — |
| 2001-08-03 | $26.70 | $71.55 | 2,418,800 | — | — |
| 2001-08-02 | $26.47 | $70.93 | 3,569,000 | — | — |
| 2001-08-01 | $26.48 | $70.95 | 3,572,400 | — | — |
| 2001-07-31 | $27.10 | $72.62 | 5,643,800 | — | — |
| 2001-07-30 | $27.09 | $72.60 | 3,276,400 | — | — |
| 2001-07-27 | $27.00 | $72.34 | 3,247,200 | — | — |
| 2001-07-26 | $27.05 | $72.49 | 4,049,400 | — | — |
| 2001-07-25 | $27.20 | $72.88 | 2,588,200 | — | — |
| 2001-07-24 | $27.08 | $72.56 | 3,723,200 | — | — |
| 2001-07-23 | $27.33 | $72.98 | 5,614,600 | — | — |
| 2001-07-20 | $27.91 | $74.53 | 2,849,800 | — | — |
| 2001-07-19 | $27.70 | $73.99 | 3,554,000 | — | — |
| 2001-07-18 | $27.64 | $73.83 | 4,192,800 | — | — |
| 2001-07-17 | $28.15 | $75.19 | 3,210,600 | — | — |
| 2001-07-16 | $27.92 | $74.59 | 3,809,600 | — | — |
| 2001-07-13 | $27.61 | $73.73 | 4,277,400 | — | — |
| 2001-07-12 | $27.44 | $73.29 | 6,944,600 | — | — |
| 2001-07-11 | $27.63 | $73.79 | 8,892,400 | — | — |
| 2001-07-10 | $28.63 | $76.46 | 5,028,800 | — | — |
| 2001-07-09 | $29.22 | $78.03 | 3,962,600 | — | — |
| 2001-07-06 | $29.52 | $78.85 | 2,006,200 | — | — |
| 2001-07-05 | $29.82 | $79.64 | 2,311,200 | — | — |
| 2001-07-03 | $30.13 | $80.46 | 1,415,000 | — | — |
| 2001-07-02 | $29.99 | $80.10 | 4,171,000 | — | — |
| 2001-06-29 | $29.50 | $78.78 | 6,990,000 | — | — |
| 2001-06-28 | $30.48 | $81.40 | 2,956,400 | — | — |
| 2001-06-27 | $30.30 | $80.93 | 2,879,600 | — | — |
| 2001-06-26 | $30.35 | $81.06 | 4,602,400 | — | — |
| 2001-06-25 | $29.45 | $78.66 | 3,920,200 | — | — |
| 2001-06-22 | $29.67 | $79.26 | 3,683,400 | — | — |
| 2001-06-21 | $30.50 | $81.46 | 4,543,800 | — | — |
| 2001-06-20 | $29.60 | $79.06 | 2,976,000 | — | — |
| 2001-06-19 | $29.09 | $77.70 | 2,714,200 | — | — |
| 2001-06-18 | $28.96 | $77.34 | 2,543,000 | — | — |
| 2001-06-15 | $28.95 | $77.32 | 5,860,800 | — | — |
| 2001-06-14 | $28.86 | $77.07 | 1,917,000 | — | — |
| 2001-06-13 | $28.95 | $77.32 | 2,413,400 | — | — |
| 2001-06-12 | $29.42 | $78.57 | 2,007,000 | — | — |
| 2001-06-11 | $29.41 | $78.55 | 1,670,200 | — | — |
| 2001-06-08 | $29.43 | $78.62 | 2,218,600 | — | — |
| 2001-06-07 | $29.38 | $78.46 | 2,625,000 | — | — |
| 2001-06-06 | $29.23 | $78.06 | 3,070,000 | — | — |
| 2001-06-05 | $29.10 | $77.73 | 2,122,400 | — | — |
| 2001-06-04 | $28.73 | $76.74 | 1,984,600 | — | — |
| 2001-06-01 | $28.63 | $76.46 | 1,859,800 | — | — |
| 2001-05-31 | $28.32 | $75.64 | 3,290,200 | — | — |
| 2001-05-30 | $28.76 | $76.83 | 2,269,400 | — | — |
| 2001-05-29 | $28.99 | $77.43 | 2,398,200 | — | — |
| 2001-05-25 | $28.39 | $75.83 | 1,379,600 | — | — |
| 2001-05-24 | $28.59 | $76.38 | 1,591,400 | — | — |
| 2001-05-23 | $28.39 | $75.83 | 3,099,800 | — | — |
| 2001-05-22 | $28.11 | $75.08 | 3,180,800 | — | — |
| 2001-05-21 | $28.80 | $76.92 | 2,385,200 | — | — |
| 2001-05-18 | $28.70 | $76.66 | 2,460,400 | — | — |
| 2001-05-17 | $29.03 | $77.53 | 2,957,400 | — | — |
| 2001-05-16 | $29.26 | $78.15 | 4,119,400 | — | — |
| 2001-05-15 | $28.35 | $75.72 | 4,564,600 | — | — |
| 2001-05-14 | $29.09 | $77.71 | 2,153,200 | — | — |
| 2001-05-11 | $29.07 | $77.65 | 1,768,400 | — | — |
| 2001-05-10 | $29.00 | $77.46 | 2,211,200 | — | — |
| 2001-05-09 | $28.70 | $76.64 | 1,872,000 | — | — |
| 2001-05-08 | $28.64 | $76.50 | 2,392,000 | — | — |
| 2001-05-07 | $28.59 | $76.36 | 1,895,000 | — | — |
| 2001-05-04 | $28.40 | $75.86 | 1,849,400 | — | — |
| 2001-05-03 | $27.92 | $74.59 | 2,610,600 | — | — |
| 2001-05-02 | $28.00 | $74.79 | 4,706,200 | — | — |
| 2001-05-01 | $28.23 | $75.40 | 5,687,400 | — | — |
| 2001-04-30 | $27.92 | $74.59 | 3,329,000 | — | — |
| 2001-04-27 | $27.83 | $74.32 | 3,880,600 | — | — |
| 2001-04-26 | $26.90 | $71.85 | 4,396,000 | — | — |
| 2001-04-25 | $26.69 | $71.29 | 2,992,000 | — | — |
| 2001-04-24 | $26.20 | $69.98 | 3,496,600 | — | — |
| 2001-04-23 | $26.52 | $70.62 | 3,262,600 | — | — |
| 2001-04-20 | $26.65 | $70.97 | 5,099,400 | — | — |
| 2001-04-19 | $26.29 | $70.00 | 6,557,000 | — | — |
| 2001-04-18 | $25.88 | $68.91 | 6,061,600 | — | — |
| 2001-04-17 | $26.43 | $70.40 | 3,249,400 | — | — |
| 2001-04-16 | $26.67 | $71.04 | 2,279,200 | — | — |
| 2001-04-12 | $26.60 | $70.84 | 3,740,800 | — | — |
| 2001-04-11 | $25.63 | $68.25 | 4,111,600 | — | — |
| 2001-04-10 | $25.78 | $68.64 | 4,896,800 | — | — |
| 2001-04-09 | $26.05 | $69.37 | 5,604,200 | — | — |
| 2001-04-06 | $26.88 | $71.57 | 3,298,600 | — | — |
| 2001-04-05 | $27.75 | $73.90 | 2,947,000 | — | — |
| 2001-04-04 | $27.03 | $71.97 | 3,050,200 | — | — |
| 2001-04-03 | $26.70 | $71.10 | 3,189,400 | — | — |
| 2001-04-02 | $27.42 | $73.03 | 2,825,400 | — | — |
| 2001-03-30 | $27.63 | $73.58 | 2,498,000 | — | — |
| 2001-03-29 | $27.10 | $72.17 | 3,570,800 | — | — |
| 2001-03-28 | $27.71 | $73.78 | 3,422,000 | — | — |
| 2001-03-27 | $27.61 | $73.51 | 5,860,200 | — | — |
| 2001-03-26 | $26.55 | $70.70 | 4,004,000 | — | — |
| 2001-03-23 | $25.75 | $68.57 | 5,829,600 | — | — |
| 2001-03-22 | $25.50 | $67.91 | 6,359,800 | — | — |
| 2001-03-21 | $25.67 | $68.37 | 4,904,600 | — | — |
| 2001-03-20 | $26.83 | $71.45 | 4,046,600 | — | — |
| 2001-03-19 | $26.73 | $71.17 | 2,833,600 | — | — |
| 2001-03-16 | $27.11 | $72.19 | 4,838,800 | — | — |
| 2001-03-15 | $27.45 | $73.10 | 4,126,200 | — | — |
| 2001-03-14 | $27.74 | $73.86 | 2,918,400 | — | — |
| 2001-03-13 | $28.20 | $75.10 | 2,928,400 | — | — |
| 2001-03-12 | $28.42 | $75.70 | 2,893,800 | — | — |
| 2001-03-09 | $29.45 | $78.43 | 2,250,200 | — | — |
| 2001-03-08 | $30.00 | $79.89 | 3,189,000 | — | — |
| 2001-03-07 | $29.09 | $77.47 | 3,433,200 | — | — |
| 2001-03-06 | $28.90 | $76.96 | 2,447,200 | — | — |
| 2001-03-05 | $29.25 | $77.89 | 2,092,800 | — | — |
| 2001-03-02 | $29.06 | $77.39 | 3,081,000 | — | — |
| 2001-03-01 | $28.78 | $76.63 | 2,392,000 | — | — |
| 2001-02-28 | $29.53 | $78.63 | 2,216,600 | — | — |
| 2001-02-27 | $29.38 | $78.23 | 3,416,000 | — | — |
| 2001-02-26 | $29.08 | $77.43 | 2,759,600 | — | — |
| 2001-02-23 | $29.20 | $77.76 | 2,825,800 | — | — |
| 2001-02-22 | $29.63 | $78.89 | 4,147,400 | — | — |
| 2001-02-21 | $29.58 | $78.76 | 3,691,200 | — | — |
| 2001-02-20 | $30.03 | $79.96 | 2,877,200 | — | — |
| 2001-02-16 | $29.63 | $78.89 | 4,063,600 | — | — |
| 2001-02-15 | $28.35 | $75.50 | 3,723,600 | — | — |
| 2001-02-14 | $28.20 | $75.10 | 4,497,000 | — | — |
| 2001-02-13 | $29.00 | $77.23 | 3,961,200 | — | — |
| 2001-02-12 | $29.41 | $78.32 | 3,202,000 | — | — |
| 2001-02-09 | $29.69 | $79.07 | 2,211,800 | — | — |
| 2001-02-08 | $29.96 | $79.77 | 5,343,400 | — | — |
| 2001-02-07 | $29.67 | $79.03 | 10,432,400 | — | — |
| 2001-02-06 | $30.03 | $79.96 | 2,478,400 | — | — |
| 2001-02-05 | $29.92 | $79.69 | 3,516,400 | — | — |
| 2001-02-02 | $30.40 | $80.96 | 3,541,000 | — | — |
| 2001-02-01 | $30.54 | $81.33 | 4,760,600 | — | — |
| 2001-01-31 | $30.04 | $80.00 | 3,374,200 | — | — |
| 2001-01-30 | $29.36 | $78.19 | 3,565,800 | — | — |
| 2001-01-29 | $28.19 | $75.07 | 2,488,600 | — | — |
| 2001-01-26 | $28.50 | $75.91 | 3,021,600 | — | — |
| 2001-01-25 | $29.17 | $77.69 | 2,803,800 | — | — |
| 2001-01-24 | $29.05 | $77.36 | 2,841,400 | — | — |
| 2001-01-23 | $28.87 | $76.66 | 2,749,200 | — | — |
| 2001-01-22 | $28.39 | $75.40 | 2,788,800 | — | — |
| 2001-01-19 | $28.33 | $75.22 | 2,802,600 | — | — |
| 2001-01-18 | $28.44 | $75.53 | 3,026,200 | — | — |
| 2001-01-17 | $28.28 | $75.09 | 2,873,000 | — | — |
| 2001-01-16 | $28.95 | $76.88 | 3,030,200 | — | — |
| 2001-01-12 | $28.95 | $76.88 | 2,856,800 | — | — |
| 2001-01-11 | $29.08 | $77.23 | 3,423,200 | — | — |
| 2001-01-10 | $29.58 | $78.56 | 2,970,400 | — | — |
| 2001-01-09 | $29.98 | $79.61 | 4,910,800 | — | — |
| 2001-01-08 | $29.43 | $78.16 | 4,684,000 | — | — |
| 2001-01-05 | $28.80 | $76.49 | 4,510,600 | — | — |
| 2001-01-04 | $27.96 | $74.25 | 8,699,400 | — | — |
| 2001-01-03 | $30.06 | $79.82 | 5,100,000 | — | — |
| 2001-01-02 | $31.25 | $82.99 | 3,234,000 | — | — |