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
- 1996-11-18 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 | $54.58 | $54.58 | 23,906 | — | — |
| 2001-12-28 | $54.54 | $54.54 | 20,564 | — | — |
| 2001-12-27 | $54.31 | $54.31 | 55,009 | — | — |
| 2001-12-26 | $52.63 | $52.63 | 17,994 | — | — |
| 2001-12-24 | $52.48 | $52.48 | 16,708 | — | — |
| 2001-12-21 | $53.06 | $53.06 | 45,498 | — | — |
| 2001-12-20 | $52.59 | $52.59 | 17,480 | — | — |
| 2001-12-19 | $52.83 | $52.83 | 32,903 | — | — |
| 2001-12-18 | $53.57 | $53.57 | 58,094 | — | — |
| 2001-12-17 | $53.02 | $53.02 | 43,056 | — | — |
| 2001-12-14 | $52.13 | $52.13 | 42,285 | — | — |
| 2001-12-13 | $51.35 | $51.35 | 34,831 | — | — |
| 2001-12-12 | $52.60 | $52.60 | 126,213 | — | — |
| 2001-12-11 | $52.95 | $52.95 | 39,072 | — | — |
| 2001-12-10 | $52.67 | $52.67 | 50,640 | — | — |
| 2001-12-07 | $53.09 | $53.09 | 192,662 | — | — |
| 2001-12-06 | $53.61 | $53.61 | 57,966 | — | — |
| 2001-12-05 | $52.02 | $52.02 | 53,210 | — | — |
| 2001-12-04 | $50.32 | $50.32 | 46,270 | — | — |
| 2001-12-03 | $49.48 | $49.48 | 65,292 | — | — |
| 2001-11-30 | $50.50 | $50.50 | 19,408 | — | — |
| 2001-11-29 | $50.11 | $50.11 | 24,163 | — | — |
| 2001-11-28 | $50.22 | $50.22 | 44,984 | — | — |
| 2001-11-27 | $51.22 | $51.22 | 55,395 | — | — |
| 2001-11-26 | $50.81 | $50.81 | 132,768 | — | — |
| 2001-11-23 | $50.18 | $50.18 | 79,815 | — | — |
| 2001-11-21 | $50.96 | $50.96 | 46,270 | — | — |
| 2001-11-20 | $51.03 | $51.03 | 55,652 | — | — |
| 2001-11-19 | $51.98 | $51.98 | 36,887 | — | — |
| 2001-11-16 | $51.24 | $51.24 | 30,204 | — | — |
| 2001-11-15 | $50.77 | $50.77 | 55,009 | — | — |
| 2001-11-14 | $49.92 | $49.92 | 66,962 | — | — |
| 2001-11-13 | $50.11 | $50.11 | 63,492 | — | — |
| 2001-11-12 | $48.25 | $48.25 | 105,006 | — | — |
| 2001-11-09 | $48.78 | $48.78 | 57,708 | — | — |
| 2001-11-08 | $49.33 | $49.33 | 28,019 | — | — |
| 2001-11-07 | $48.46 | $48.46 | 76,473 | — | — |
| 2001-11-06 | $47.93 | $47.93 | 37,144 | — | — |
| 2001-11-05 | $47.13 | $47.13 | 43,571 | — | — |
| 2001-11-02 | $45.28 | $45.28 | 65,292 | — | — |
| 2001-11-01 | $44.82 | $44.82 | 134,825 | — | — |
| 2001-10-31 | $43.10 | $43.10 | 97,423 | — | — |
| 2001-10-30 | $41.70 | $41.70 | 78,915 | — | — |
| 2001-10-29 | $43.42 | $43.42 | 58,223 | — | — |
| 2001-10-26 | $44.35 | $44.35 | 50,897 | — | — |
| 2001-10-25 | $43.65 | $43.65 | 79,301 | — | — |
| 2001-10-24 | $43.49 | $43.49 | 30,846 | — | — |
| 2001-10-23 | $42.06 | $42.06 | 44,599 | — | — |
| 2001-10-22 | $41.78 | $41.78 | 41,514 | — | — |
| 2001-10-19 | $41.70 | $41.70 | 106,292 | — | — |
| 2001-10-18 | $43.34 | $43.34 | 32,517 | — | — |
| 2001-10-17 | $43.26 | $43.26 | 78,273 | — | — |
| 2001-10-16 | $43.73 | $43.73 | 85,342 | — | — |
| 2001-10-15 | $43.18 | $43.18 | 149,862 | — | — |
| 2001-10-12 | $45.17 | $45.17 | 68,376 | — | — |
| 2001-10-11 | $45.16 | $45.16 | 216,825 | — | — |
| 2001-10-10 | $43.65 | $43.65 | 121,715 | — | — |
| 2001-10-09 | $43.46 | $43.46 | 87,141 | — | — |
| 2001-10-08 | $43.88 | $43.88 | 158,988 | — | — |
| 2001-10-05 | $44.20 | $44.20 | 76,988 | — | — |
| 2001-10-04 | $44.07 | $44.07 | 115,803 | — | — |
| 2001-10-03 | $42.71 | $42.71 | 607,931 | — | — |
| 2001-10-02 | $41.98 | $41.98 | 8,868 | — | — |
| 2001-10-01 | $40.26 | $40.26 | 21,721 | — | — |
| 2001-09-28 | $42.21 | $42.21 | 12,853 | — | — |
| 2001-09-27 | $40.34 | $40.34 | 25,063 | — | — |
| 2001-09-26 | $39.84 | $39.84 | 32,517 | — | — |
| 2001-09-25 | $39.49 | $39.49 | 51,796 | — | — |
| 2001-09-24 | $38.90 | $38.90 | 58,480 | — | — |
| 2001-09-21 | $34.43 | $34.43 | 233,019 | — | — |
| 2001-09-20 | $34.43 | $34.43 | 74,031 | — | — |
| 2001-09-19 | $36.18 | $36.18 | 54,752 | — | — |
| 2001-09-18 | $39.80 | $39.80 | 13,238 | — | — |
| 2001-09-17 | $42.21 | $42.21 | 17,480 | — | — |
| 2001-09-10 | $45.13 | $45.13 | 31,103 | — | — |
| 2001-09-07 | $46.49 | $46.49 | 20,179 | — | — |
| 2001-09-06 | $48.86 | $48.86 | 28,147 | — | — |
| 2001-09-05 | $51.55 | $51.55 | 8,740 | — | — |
| 2001-09-04 | $52.71 | $52.71 | 34,188 | — | — |
| 2001-08-31 | $53.93 | $53.93 | 12,724 | — | — |
| 2001-08-30 | $54.66 | $54.66 | 18,765 | — | — |
| 2001-08-29 | $54.93 | $54.93 | 13,624 | — | — |
| 2001-08-28 | $54.66 | $54.66 | 34,445 | — | — |
| 2001-08-27 | $56.49 | $56.49 | 35,602 | — | — |
| 2001-08-24 | $55.71 | $55.71 | 12,596 | — | — |
| 2001-08-23 | $53.88 | $53.88 | 10,668 | — | — |
| 2001-08-22 | $54.46 | $54.46 | 14,781 | — | — |
| 2001-08-21 | $53.30 | $53.30 | 5,784 | — | — |
| 2001-08-20 | $52.71 | $52.71 | 12,082 | — | — |
| 2001-08-17 | $53.30 | $53.30 | 13,110 | — | — |
| 2001-08-16 | $54.77 | $54.77 | 9,768 | — | — |
| 2001-08-15 | $55.05 | $55.05 | 7,840 | — | — |
| 2001-08-14 | $53.69 | $53.69 | 62,850 | — | — |
| 2001-08-13 | $52.32 | $52.32 | 29,304 | — | — |
| 2001-08-10 | $51.39 | $51.39 | 19,922 | — | — |
| 2001-08-09 | $52.52 | $52.52 | 16,066 | — | — |
| 2001-08-08 | $52.91 | $52.91 | 11,696 | — | — |
| 2001-08-07 | $53.57 | $53.57 | 23,906 | — | — |
| 2001-08-06 | $53.06 | $53.06 | 70,176 | — | — |
| 2001-08-03 | $54.00 | $54.00 | 12,981 | — | — |
| 2001-08-02 | $53.40 | $53.40 | 53,981 | — | — |
| 2001-08-01 | $53.14 | $53.14 | 21,850 | — | — |
| 2001-07-31 | $54.70 | $54.70 | 18,636 | — | — |
| 2001-07-30 | $53.61 | $53.61 | 8,483 | — | — |
| 2001-07-27 | $53.49 | $53.49 | 6,940 | — | — |
| 2001-07-26 | $52.91 | $52.91 | 117,216 | — | — |
| 2001-07-25 | $51.93 | $51.93 | 20,050 | — | — |
| 2001-07-24 | $53.18 | $53.18 | 16,194 | — | — |
| 2001-07-23 | $53.61 | $53.61 | 17,351 | — | — |
| 2001-07-20 | $54.62 | $54.62 | 10,796 | — | — |
| 2001-07-19 | $54.56 | $54.56 | 61,436 | — | — |
| 2001-07-18 | $53.88 | $53.88 | 23,135 | — | — |
| 2001-07-17 | $54.66 | $54.66 | 32,517 | — | — |
| 2001-07-16 | $54.54 | $54.54 | 36,245 | — | — |
| 2001-07-13 | $54.77 | $54.77 | 24,034 | — | — |
| 2001-07-12 | $54.07 | $54.07 | 29,690 | — | — |
| 2001-07-11 | $52.44 | $52.44 | 10,539 | — | — |
| 2001-07-10 | $52.60 | $52.60 | 256,668 | — | — |
| 2001-07-09 | $53.06 | $53.06 | 7,197 | — | — |
| 2001-07-06 | $53.92 | $53.92 | 17,480 | — | — |
| 2001-07-05 | $54.46 | $54.46 | 22,235 | — | — |
| 2001-07-03 | $56.41 | $56.41 | 10,154 | — | — |
| 2001-07-02 | $56.32 | $56.32 | 42,542 | — | — |
| 2001-06-29 | $55.63 | $55.63 | 13,110 | — | — |
| 2001-06-28 | $56.02 | $56.02 | 21,335 | — | — |
| 2001-06-27 | $57.93 | $57.93 | 19,536 | — | — |
| 2001-06-26 | $57.26 | $57.26 | 38,044 | — | — |
| 2001-06-25 | $58.82 | $58.82 | 76,088 | — | — |
| 2001-06-22 | $58.16 | $58.16 | 16,580 | — | — |
| 2001-06-21 | $57.58 | $57.58 | 15,295 | — | — |
| 2001-06-20 | $56.95 | $56.95 | 7,969 | — | — |
| 2001-06-19 | $57.46 | $57.46 | 20,564 | — | — |
| 2001-06-18 | $56.29 | $56.29 | 3,213 | — | — |
| 2001-06-15 | $56.51 | $56.51 | 13,624 | — | — |
| 2001-06-14 | $57.89 | $57.89 | 3,342 | — | — |
| 2001-06-13 | $57.65 | $57.65 | 13,110 | — | — |
| 2001-06-12 | $56.88 | $56.88 | 14,138 | — | — |
| 2001-06-11 | $57.93 | $57.93 | 8,483 | — | — |
| 2001-06-08 | $59.17 | $59.17 | 23,520 | — | — |
| 2001-06-07 | $58.74 | $58.74 | 16,451 | — | — |
| 2001-06-06 | $60.59 | $60.59 | 43,571 | — | — |
| 2001-06-05 | $59.52 | $59.52 | 12,981 | — | — |
| 2001-06-04 | $59.37 | $59.37 | 39,329 | — | — |
| 2001-06-01 | $58.70 | $58.70 | 9,511 | — | — |
| 2001-05-31 | $59.52 | $59.52 | 6,812 | — | — |
| 2001-05-30 | $60.18 | $60.18 | 8,097 | — | — |
| 2001-05-29 | $60.88 | $60.88 | 20,307 | — | — |
| 2001-05-25 | $61.08 | $61.08 | 14,138 | — | — |
| 2001-05-24 | $62.56 | $62.56 | 13,624 | — | — |
| 2001-05-23 | $62.09 | $62.09 | 18,379 | — | — |
| 2001-05-22 | $63.12 | $63.12 | 10,282 | — | — |
| 2001-05-21 | $64.58 | $64.58 | 10,025 | — | — |
| 2001-05-18 | $63.61 | $63.61 | 23,649 | — | — |
| 2001-05-17 | $64.77 | $64.77 | 52,310 | — | — |
| 2001-05-16 | $63.10 | $63.10 | 63,621 | — | — |
| 2001-05-15 | $62.79 | $62.79 | 42,157 | — | — |
| 2001-05-14 | $62.56 | $62.56 | 35,859 | — | — |
| 2001-05-11 | $63.02 | $63.02 | 8,097 | — | — |
| 2001-05-10 | $63.29 | $63.29 | 4,884 | — | — |
| 2001-05-09 | $62.05 | $62.05 | 28,147 | — | — |
| 2001-05-08 | $61.85 | $61.85 | 5,013 | — | — |
| 2001-05-07 | $61.66 | $61.66 | 2,571 | — | — |
| 2001-05-04 | $62.05 | $62.05 | 11,567 | — | — |
| 2001-05-03 | $61.35 | $61.35 | 5,527 | — | — |
| 2001-05-02 | $62.44 | $62.44 | 3,342 | — | — |
| 2001-05-01 | $63.18 | $63.18 | 5,398 | — | — |
| 2001-04-30 | $63.61 | $63.61 | 13,367 | — | — |
| 2001-04-27 | $63.99 | $63.99 | 14,524 | — | — |
| 2001-04-26 | $63.37 | $63.37 | 7,069 | — | — |
| 2001-04-25 | $62.83 | $62.83 | 37,401 | — | — |
| 2001-04-24 | $62.05 | $62.05 | 17,480 | — | — |
| 2001-04-23 | $61.15 | $61.15 | 41,771 | — | — |
| 2001-04-20 | $61.54 | $61.54 | 50,897 | — | — |
| 2001-04-19 | $62.48 | $62.48 | 11,053 | — | — |
| 2001-04-18 | $62.09 | $62.09 | 19,279 | — | — |
| 2001-04-17 | $58.94 | $58.94 | 12,853 | — | — |
| 2001-04-16 | $59.91 | $59.91 | 2,956 | — | — |
| 2001-04-12 | $60.42 | $60.42 | 6,426 | — | — |
| 2001-04-11 | $59.05 | $59.05 | 23,392 | — | — |
| 2001-04-10 | $58.94 | $58.94 | 4,241 | — | — |
| 2001-04-09 | $57.96 | $57.96 | 14,524 | — | — |
| 2001-04-06 | $59.23 | $59.23 | 13,110 | — | — |
| 2001-04-05 | $58.40 | $58.40 | 98,580 | — | — |
| 2001-04-04 | $56.60 | $56.60 | 15,680 | — | — |
| 2001-04-03 | $55.97 | $55.97 | 29,690 | — | — |
| 2001-04-02 | $58.06 | $58.06 | 83,671 | — | — |
| 2001-03-30 | $58.74 | $58.74 | 28,019 | — | — |
| 2001-03-29 | $58.06 | $58.06 | 14,781 | — | — |
| 2001-03-28 | $57.58 | $57.58 | 10,282 | — | — |
| 2001-03-27 | $57.96 | $57.96 | 9,640 | — | — |
| 2001-03-26 | $56.41 | $56.41 | 48,326 | — | — |
| 2001-03-23 | $54.07 | $54.07 | 13,881 | — | — |
| 2001-03-22 | $50.77 | $50.77 | 26,477 | — | — |
| 2001-03-21 | $54.27 | $54.27 | 13,367 | — | — |
| 2001-03-20 | $57.19 | $57.19 | 101,536 | — | — |
| 2001-03-19 | $55.63 | $55.63 | 17,094 | — | — |
| 2001-03-16 | $55.92 | $55.92 | 13,495 | — | — |
| 2001-03-15 | $57.67 | $57.67 | 18,893 | — | — |
| 2001-03-14 | $58.51 | $58.51 | 16,194 | — | — |
| 2001-03-13 | $61.85 | $61.85 | 60,279 | — | — |
| 2001-03-12 | $61.85 | $61.85 | 73,646 | — | — |
| 2001-03-09 | $64.87 | $64.87 | 6,683 | — | — |
| 2001-03-08 | $66.13 | $66.13 | 11,439 | — | — |
| 2001-03-07 | $65.36 | $65.36 | 13,752 | — | — |
| 2001-03-06 | $65.94 | $65.94 | 7,326 | — | — |
| 2001-03-05 | $63.96 | $63.96 | 7,326 | — | — |
| 2001-03-02 | $63.22 | $63.22 | 0 | — | — |
| 2001-03-01 | $63.22 | $63.22 | 414,242 | — | — |
| 2001-02-28 | $64.42 | $64.42 | 22,107 | — | — |
| 2001-02-27 | $64.48 | $64.48 | 9,640 | — | — |
| 2001-02-26 | $63.80 | $63.80 | 14,009 | — | — |
| 2001-02-23 | $63.18 | $63.18 | 25,705 | — | — |
| 2001-02-22 | $63.90 | $63.90 | 24,549 | — | — |
| 2001-02-21 | $63.87 | $63.87 | 29,304 | — | — |
| 2001-02-20 | $68.08 | $68.08 | 49,097 | — | — |
| 2001-02-16 | $68.08 | $68.08 | 16,708 | — | — |
| 2001-02-15 | $69.05 | $69.05 | 7,069 | — | — |
| 2001-02-14 | $69.71 | $69.71 | 6,683 | — | — |
| 2001-02-13 | $71.97 | $71.97 | 14,395 | — | — |
| 2001-02-12 | $72.55 | $72.55 | 226,079 | — | — |
| 2001-02-09 | $70.88 | $70.88 | 0 | — | — |
| 2001-02-08 | $70.88 | $70.88 | 7,197 | — | — |
| 2001-02-07 | $71.58 | $71.58 | 13,495 | — | — |
| 2001-02-06 | $71.77 | $71.77 | 7,455 | — | — |
| 2001-02-05 | $70.02 | $70.02 | 0 | — | — |
| 2001-02-02 | $70.02 | $70.02 | 8,868 | — | — |
| 2001-02-01 | $71.68 | $71.68 | 10,411 | — | — |
| 2001-01-31 | $76.25 | $76.25 | 19,665 | — | — |
| 2001-01-30 | $74.98 | $74.98 | 34,574 | — | — |
| 2001-01-29 | $75.08 | $75.08 | 36,373 | — | — |
| 2001-01-26 | $72.16 | $72.16 | 865,756 | — | — |
| 2001-01-25 | $73.53 | $73.53 | 13,367 | — | — |
| 2001-01-24 | $73.72 | $73.72 | 21,335 | — | — |
| 2001-01-23 | $73.53 | $73.53 | 12,082 | — | — |
| 2001-01-22 | $72.94 | $72.94 | 12,210 | — | — |
| 2001-01-19 | $71.77 | $71.77 | 7,840 | — | — |
| 2001-01-18 | $73.33 | $73.33 | 157,188 | — | — |
| 2001-01-17 | $71.29 | $71.29 | 10,282 | — | — |
| 2001-01-16 | $68.66 | $68.66 | 7,712 | — | — |
| 2001-01-12 | $69.25 | $69.25 | 10,668 | — | — |
| 2001-01-11 | $69.64 | $69.64 | 24,034 | — | — |
| 2001-01-10 | $67.20 | $67.20 | 0 | — | — |
| 2001-01-09 | $67.20 | $67.20 | 55,266 | — | — |
| 2001-01-08 | $66.72 | $66.72 | 120,558 | — | — |
| 2001-01-05 | $67.79 | $67.79 | 41,771 | — | — |
| 2001-01-04 | $67.98 | $67.98 | 190,091 | — | — |
| 2001-01-03 | $64.19 | $64.19 | 160,915 | — | — |
| 2001-01-02 | $63.51 | $63.51 | 28,019 | — | — |