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
- 1973-02-21 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 | $29.87 | $45.88 | 705,000 | — | — |
| 2001-12-28 | $30.23 | $46.44 | 576,600 | — | — |
| 2001-12-27 | $30.58 | $46.97 | 657,000 | — | — |
| 2001-12-26 | $30.39 | $46.68 | 548,300 | — | — |
| 2001-12-24 | $30.39 | $46.68 | 314,900 | — | — |
| 2001-12-21 | $30.54 | $46.91 | 1,234,200 | — | — |
| 2001-12-20 | $30.42 | $46.73 | 604,900 | — | — |
| 2001-12-19 | $30.38 | $46.67 | 612,200 | — | — |
| 2001-12-18 | $29.90 | $45.93 | 584,600 | — | — |
| 2001-12-17 | $29.95 | $46.01 | 464,200 | — | — |
| 2001-12-14 | $29.90 | $45.93 | 588,100 | — | — |
| 2001-12-13 | $29.61 | $45.48 | 668,800 | — | — |
| 2001-12-12 | $29.58 | $45.44 | 460,600 | — | — |
| 2001-12-11 | $29.25 | $44.93 | 575,900 | — | — |
| 2001-12-10 | $29.32 | $45.04 | 376,800 | — | — |
| 2001-12-07 | $29.60 | $45.47 | 471,800 | — | — |
| 2001-12-06 | $29.52 | $45.34 | 568,200 | — | — |
| 2001-12-05 | $29.90 | $45.93 | 552,100 | — | — |
| 2001-12-04 | $29.68 | $45.59 | 358,300 | — | — |
| 2001-12-03 | $29.46 | $45.25 | 444,700 | — | — |
| 2001-11-30 | $29.31 | $45.02 | 1,024,500 | — | — |
| 2001-11-29 | $29.40 | $45.16 | 566,100 | — | — |
| 2001-11-28 | $29.30 | $45.01 | 458,400 | — | — |
| 2001-11-27 | $29.08 | $44.67 | 510,000 | — | — |
| 2001-11-26 | $29.62 | $45.50 | 511,500 | — | — |
| 2001-11-23 | $29.86 | $45.87 | 198,700 | — | — |
| 2001-11-21 | $29.67 | $45.58 | 326,500 | — | — |
| 2001-11-20 | $29.77 | $45.73 | 656,900 | — | — |
| 2001-11-19 | $29.98 | $46.05 | 782,700 | — | — |
| 2001-11-16 | $30.10 | $46.24 | 598,300 | — | — |
| 2001-11-15 | $30.15 | $46.31 | 689,000 | — | — |
| 2001-11-14 | $30.36 | $46.64 | 588,600 | — | — |
| 2001-11-13 | $30.14 | $46.30 | 1,000,000 | — | — |
| 2001-11-12 | $30.29 | $46.53 | 619,700 | — | — |
| 2001-11-09 | $30.65 | $47.08 | 631,400 | — | — |
| 2001-11-08 | $30.66 | $47.10 | 646,800 | — | — |
| 2001-11-07 | $31.00 | $47.62 | 1,072,900 | — | — |
| 2001-11-06 | $31.25 | $48.00 | 1,003,500 | — | — |
| 2001-11-05 | $30.78 | $47.28 | 1,267,400 | — | — |
| 2001-11-02 | $29.80 | $45.77 | 1,048,600 | — | — |
| 2001-11-01 | $29.04 | $44.61 | 592,400 | — | — |
| 2001-10-31 | $28.24 | $43.38 | 597,000 | — | — |
| 2001-10-30 | $28.61 | $43.95 | 973,900 | — | — |
| 2001-10-29 | $28.01 | $43.03 | 354,300 | — | — |
| 2001-10-26 | $28.35 | $43.55 | 399,300 | — | — |
| 2001-10-25 | $27.96 | $42.95 | 307,200 | — | — |
| 2001-10-24 | $27.65 | $42.47 | 517,600 | — | — |
| 2001-10-23 | $27.82 | $42.73 | 357,400 | — | — |
| 2001-10-22 | $28.10 | $43.16 | 519,800 | — | — |
| 2001-10-19 | $28.00 | $43.01 | 538,100 | — | — |
| 2001-10-18 | $27.50 | $42.24 | 392,800 | — | — |
| 2001-10-17 | $27.60 | $42.40 | 438,500 | — | — |
| 2001-10-16 | $27.47 | $42.20 | 456,600 | — | — |
| 2001-10-15 | $27.38 | $42.06 | 570,400 | — | — |
| 2001-10-12 | $27.50 | $42.24 | 584,100 | — | — |
| 2001-10-11 | $27.71 | $42.56 | 705,000 | — | — |
| 2001-10-10 | $27.60 | $42.40 | 730,700 | — | — |
| 2001-10-09 | $27.10 | $41.63 | 531,900 | — | — |
| 2001-10-08 | $27.39 | $42.07 | 231,700 | — | — |
| 2001-10-05 | $27.80 | $42.70 | 443,900 | — | — |
| 2001-10-04 | $27.57 | $42.35 | 425,700 | — | — |
| 2001-10-03 | $27.80 | $42.70 | 554,600 | — | — |
| 2001-10-02 | $28.55 | $43.61 | 662,100 | — | — |
| 2001-10-01 | $28.00 | $42.77 | 514,200 | — | — |
| 2001-09-28 | $28.00 | $42.77 | 641,800 | — | — |
| 2001-09-27 | $27.89 | $42.60 | 766,100 | — | — |
| 2001-09-26 | $27.10 | $41.40 | 654,900 | — | — |
| 2001-09-25 | $26.98 | $41.21 | 680,200 | — | — |
| 2001-09-24 | $27.17 | $41.50 | 887,500 | — | — |
| 2001-09-21 | $26.80 | $40.94 | 1,041,600 | — | — |
| 2001-09-20 | $28.26 | $43.17 | 886,600 | — | — |
| 2001-09-19 | $28.87 | $44.10 | 1,111,400 | — | — |
| 2001-09-18 | $28.94 | $44.21 | 1,099,200 | — | — |
| 2001-09-17 | $28.35 | $43.31 | 979,100 | — | — |
| 2001-09-10 | $28.26 | $43.17 | 530,700 | — | — |
| 2001-09-07 | $28.27 | $43.18 | 604,500 | — | — |
| 2001-09-06 | $28.40 | $43.38 | 763,900 | — | — |
| 2001-09-05 | $28.62 | $43.72 | 547,200 | — | — |
| 2001-09-04 | $28.49 | $43.52 | 782,400 | — | — |
| 2001-08-31 | $28.19 | $43.06 | 959,500 | — | — |
| 2001-08-30 | $28.02 | $42.80 | 540,400 | — | — |
| 2001-08-29 | $27.71 | $42.33 | 437,000 | — | — |
| 2001-08-28 | $27.72 | $42.34 | 349,700 | — | — |
| 2001-08-27 | $27.86 | $42.56 | 384,900 | — | — |
| 2001-08-24 | $28.10 | $42.92 | 1,022,500 | — | — |
| 2001-08-23 | $27.70 | $42.31 | 806,300 | — | — |
| 2001-08-22 | $27.44 | $41.92 | 895,700 | — | — |
| 2001-08-21 | $26.85 | $41.02 | 834,300 | — | — |
| 2001-08-20 | $26.10 | $39.87 | 445,500 | — | — |
| 2001-08-17 | $26.00 | $39.72 | 927,700 | — | — |
| 2001-08-16 | $26.21 | $40.04 | 494,700 | — | — |
| 2001-08-15 | $26.18 | $39.99 | 589,300 | — | — |
| 2001-08-14 | $25.98 | $39.69 | 267,700 | — | — |
| 2001-08-13 | $26.06 | $39.81 | 500,800 | — | — |
| 2001-08-10 | $25.99 | $39.70 | 1,046,200 | — | — |
| 2001-08-09 | $25.85 | $39.49 | 1,384,100 | — | — |
| 2001-08-08 | $25.90 | $39.56 | 839,500 | — | — |
| 2001-08-07 | $26.02 | $39.75 | 890,200 | — | — |
| 2001-08-06 | $26.08 | $39.84 | 594,100 | — | — |
| 2001-08-03 | $26.54 | $40.54 | 451,500 | — | — |
| 2001-08-02 | $26.92 | $41.12 | 420,900 | — | — |
| 2001-08-01 | $26.77 | $40.89 | 667,400 | — | — |
| 2001-07-31 | $27.36 | $41.79 | 806,800 | — | — |
| 2001-07-30 | $26.97 | $41.20 | 632,400 | — | — |
| 2001-07-27 | $27.01 | $41.26 | 1,497,100 | — | — |
| 2001-07-26 | $27.76 | $42.41 | 463,400 | — | — |
| 2001-07-25 | $28.30 | $43.23 | 704,200 | — | — |
| 2001-07-24 | $27.71 | $42.33 | 305,900 | — | — |
| 2001-07-23 | $27.98 | $42.74 | 512,300 | — | — |
| 2001-07-20 | $28.50 | $43.54 | 522,600 | — | — |
| 2001-07-19 | $28.60 | $43.69 | 897,200 | — | — |
| 2001-07-18 | $28.26 | $43.17 | 633,900 | — | — |
| 2001-07-17 | $27.91 | $42.63 | 386,800 | — | — |
| 2001-07-16 | $27.58 | $42.13 | 409,600 | — | — |
| 2001-07-13 | $27.53 | $42.05 | 400,100 | — | — |
| 2001-07-12 | $27.50 | $42.01 | 772,200 | — | — |
| 2001-07-11 | $27.30 | $41.70 | 502,000 | — | — |
| 2001-07-10 | $27.12 | $41.43 | 339,200 | — | — |
| 2001-07-09 | $27.29 | $41.69 | 371,900 | — | — |
| 2001-07-06 | $27.00 | $41.24 | 633,100 | — | — |
| 2001-07-05 | $27.29 | $41.69 | 661,200 | — | — |
| 2001-07-03 | $27.37 | $41.81 | 332,400 | — | — |
| 2001-07-02 | $27.46 | $41.60 | 1,478,700 | — | — |
| 2001-06-29 | $25.75 | $39.01 | 2,255,600 | — | — |
| 2001-06-28 | $27.36 | $41.45 | 668,100 | — | — |
| 2001-06-27 | $27.06 | $41.00 | 547,100 | — | — |
| 2001-06-26 | $27.34 | $41.42 | 593,900 | — | — |
| 2001-06-25 | $27.38 | $41.48 | 624,000 | — | — |
| 2001-06-22 | $27.57 | $41.77 | 507,400 | — | — |
| 2001-06-21 | $27.85 | $42.19 | 738,400 | — | — |
| 2001-06-20 | $27.90 | $42.27 | 701,900 | — | — |
| 2001-06-19 | $27.51 | $41.68 | 429,700 | — | — |
| 2001-06-18 | $27.51 | $41.68 | 537,700 | — | — |
| 2001-06-15 | $27.66 | $41.91 | 2,963,700 | — | — |
| 2001-06-14 | $27.81 | $42.13 | 794,400 | — | — |
| 2001-06-13 | $27.96 | $42.36 | 931,400 | — | — |
| 2001-06-12 | $28.26 | $42.82 | 997,000 | — | — |
| 2001-06-11 | $28.50 | $43.18 | 453,700 | — | — |
| 2001-06-08 | $28.72 | $43.51 | 625,300 | — | — |
| 2001-06-07 | $29.05 | $44.01 | 477,600 | — | — |
| 2001-06-06 | $29.05 | $44.01 | 574,200 | — | — |
| 2001-06-05 | $29.60 | $44.85 | 335,600 | — | — |
| 2001-06-04 | $29.63 | $44.89 | 452,300 | — | — |
| 2001-06-01 | $29.45 | $44.62 | 530,300 | — | — |
| 2001-05-31 | $29.54 | $44.75 | 665,800 | — | — |
| 2001-05-30 | $29.20 | $44.24 | 439,600 | — | — |
| 2001-05-29 | $29.21 | $44.25 | 382,700 | — | — |
| 2001-05-25 | $28.90 | $43.78 | 423,600 | — | — |
| 2001-05-24 | $29.18 | $44.21 | 722,600 | — | — |
| 2001-05-23 | $28.94 | $43.85 | 901,100 | — | — |
| 2001-05-22 | $28.75 | $43.56 | 882,500 | — | — |
| 2001-05-21 | $29.10 | $44.09 | 1,050,700 | — | — |
| 2001-05-18 | $28.76 | $43.57 | 1,241,700 | — | — |
| 2001-05-17 | $29.45 | $44.62 | 1,026,300 | — | — |
| 2001-05-16 | $30.00 | $45.45 | 1,287,300 | — | — |
| 2001-05-15 | $29.95 | $45.38 | 846,400 | — | — |
| 2001-05-14 | $30.35 | $45.98 | 521,000 | — | — |
| 2001-05-11 | $30.74 | $46.57 | 375,700 | — | — |
| 2001-05-10 | $30.86 | $46.75 | 442,800 | — | — |
| 2001-05-09 | $30.70 | $46.51 | 421,400 | — | — |
| 2001-05-08 | $30.90 | $46.82 | 350,500 | — | — |
| 2001-05-07 | $30.95 | $46.89 | 244,100 | — | — |
| 2001-05-04 | $30.69 | $46.50 | 440,000 | — | — |
| 2001-05-03 | $30.30 | $45.91 | 364,600 | — | — |
| 2001-05-02 | $30.59 | $46.35 | 373,000 | — | — |
| 2001-05-01 | $30.84 | $46.72 | 393,700 | — | — |
| 2001-04-30 | $30.44 | $46.12 | 486,900 | — | — |
| 2001-04-27 | $30.70 | $46.51 | 388,700 | — | — |
| 2001-04-26 | $30.22 | $45.78 | 613,200 | — | — |
| 2001-04-25 | $30.05 | $45.53 | 373,300 | — | — |
| 2001-04-24 | $29.56 | $44.78 | 541,500 | — | — |
| 2001-04-23 | $29.45 | $44.62 | 426,500 | — | — |
| 2001-04-20 | $29.69 | $44.98 | 592,700 | — | — |
| 2001-04-19 | $30.10 | $45.60 | 548,800 | — | — |
| 2001-04-18 | $30.25 | $45.83 | 1,141,000 | — | — |
| 2001-04-17 | $30.21 | $45.77 | 778,100 | — | — |
| 2001-04-16 | $29.65 | $44.92 | 928,600 | — | — |
| 2001-04-12 | $29.55 | $44.77 | 512,500 | — | — |
| 2001-04-11 | $29.23 | $44.28 | 653,500 | — | — |
| 2001-04-10 | $29.63 | $44.89 | 453,300 | — | — |
| 2001-04-09 | $29.53 | $44.74 | 473,300 | — | — |
| 2001-04-06 | $29.11 | $44.10 | 504,400 | — | — |
| 2001-04-05 | $29.56 | $44.78 | 465,800 | — | — |
| 2001-04-04 | $29.78 | $45.12 | 680,200 | — | — |
| 2001-04-03 | $29.14 | $43.81 | 553,400 | — | — |
| 2001-04-02 | $29.38 | $44.17 | 644,100 | — | — |
| 2001-03-30 | $29.87 | $44.91 | 399,800 | — | — |
| 2001-03-29 | $29.50 | $44.35 | 812,100 | — | — |
| 2001-03-28 | $29.34 | $44.11 | 547,500 | — | — |
| 2001-03-27 | $29.19 | $43.88 | 1,259,600 | — | — |
| 2001-03-26 | $29.49 | $44.33 | 522,700 | — | — |
| 2001-03-23 | $29.60 | $44.50 | 616,100 | — | — |
| 2001-03-22 | $29.77 | $44.75 | 728,500 | — | — |
| 2001-03-21 | $29.76 | $44.74 | 600,400 | — | — |
| 2001-03-20 | $30.52 | $45.88 | 839,500 | — | — |
| 2001-03-19 | $30.95 | $46.53 | 608,700 | — | — |
| 2001-03-16 | $30.25 | $45.48 | 1,765,000 | — | — |
| 2001-03-15 | $30.40 | $45.70 | 1,023,200 | — | — |
| 2001-03-14 | $30.50 | $45.85 | 665,300 | — | — |
| 2001-03-13 | $30.75 | $46.23 | 680,100 | — | — |
| 2001-03-12 | $30.78 | $46.27 | 482,700 | — | — |
| 2001-03-09 | $31.00 | $46.60 | 596,600 | — | — |
| 2001-03-08 | $31.05 | $46.68 | 569,800 | — | — |
| 2001-03-07 | $30.34 | $45.61 | 682,200 | — | — |
| 2001-03-06 | $30.21 | $45.42 | 913,500 | — | — |
| 2001-03-05 | $30.60 | $46.00 | 585,800 | — | — |
| 2001-03-02 | $30.47 | $45.81 | 1,248,100 | — | — |
| 2001-03-01 | $30.75 | $46.23 | 1,447,800 | — | — |
| 2001-02-28 | $29.93 | $45.00 | 1,160,700 | — | — |
| 2001-02-27 | $29.06 | $43.69 | 688,700 | — | — |
| 2001-02-26 | $29.03 | $43.64 | 527,000 | — | — |
| 2001-02-23 | $29.09 | $43.73 | 696,900 | — | — |
| 2001-02-22 | $29.33 | $44.09 | 947,700 | — | — |
| 2001-02-21 | $29.92 | $44.98 | 635,600 | — | — |
| 2001-02-20 | $30.10 | $45.25 | 709,500 | — | — |
| 2001-02-16 | $29.90 | $44.95 | 1,344,600 | — | — |
| 2001-02-15 | $29.13 | $43.79 | 1,309,400 | — | — |
| 2001-02-14 | $30.02 | $45.13 | 1,458,000 | — | — |
| 2001-02-13 | $30.73 | $46.20 | 1,388,400 | — | — |
| 2001-02-12 | $31.25 | $46.98 | 936,800 | — | — |
| 2001-02-09 | $31.53 | $47.40 | 375,600 | — | — |
| 2001-02-08 | $31.55 | $47.43 | 1,166,800 | — | — |
| 2001-02-07 | $31.40 | $47.21 | 949,200 | — | — |
| 2001-02-06 | $31.70 | $47.66 | 1,324,600 | — | — |
| 2001-02-05 | $31.96 | $48.05 | 1,181,400 | — | — |
| 2001-02-02 | $31.49 | $47.34 | 2,560,700 | — | — |
| 2001-02-01 | $32.74 | $49.22 | 545,700 | — | — |
| 2001-01-31 | $32.90 | $49.46 | 763,300 | — | — |
| 2001-01-30 | $32.90 | $49.46 | 721,800 | — | — |
| 2001-01-29 | $32.45 | $48.78 | 859,900 | — | — |
| 2001-01-26 | $31.94 | $48.01 | 503,200 | — | — |
| 2001-01-25 | $31.88 | $47.92 | 774,300 | — | — |
| 2001-01-24 | $31.63 | $47.54 | 786,500 | — | — |
| 2001-01-23 | $32.13 | $48.30 | 848,800 | — | — |
| 2001-01-22 | $32.63 | $49.05 | 668,900 | — | — |
| 2001-01-19 | $32.56 | $48.95 | 1,068,500 | — | — |
| 2001-01-18 | $33.13 | $49.80 | 1,300,400 | — | — |
| 2001-01-17 | $33.69 | $50.64 | 776,300 | — | — |
| 2001-01-16 | $33.38 | $50.17 | 688,200 | — | — |
| 2001-01-12 | $32.06 | $48.20 | 742,800 | — | — |
| 2001-01-11 | $32.44 | $48.77 | 808,700 | — | — |
| 2001-01-10 | $33.13 | $49.80 | 586,400 | — | — |
| 2001-01-09 | $33.56 | $50.46 | 866,300 | — | — |
| 2001-01-08 | $32.75 | $49.23 | 574,600 | — | — |
| 2001-01-05 | $32.50 | $48.86 | 661,500 | — | — |
| 2001-01-04 | $31.56 | $47.45 | 1,481,600 | — | — |
| 2001-01-03 | $33.38 | $50.17 | 1,678,300 | — | — |
| 2001-01-02 | $34.75 | $51.90 | 982,700 | — | — |