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 | $24.15 | $60.71 | 499,400 | — | — |
| 2001-12-28 | $24.44 | $61.44 | 490,200 | — | — |
| 2001-12-27 | $24.08 | $60.54 | 641,900 | — | — |
| 2001-12-26 | $23.11 | $58.10 | 872,200 | — | — |
| 2001-12-24 | $23.04 | $57.92 | 484,000 | — | — |
| 2001-12-21 | $22.40 | $56.31 | 1,519,300 | — | — |
| 2001-12-20 | $22.30 | $56.06 | 1,338,200 | — | — |
| 2001-12-19 | $23.13 | $58.15 | 638,900 | — | — |
| 2001-12-18 | $23.30 | $58.58 | 750,400 | — | — |
| 2001-12-17 | $23.10 | $58.07 | 638,300 | — | — |
| 2001-12-14 | $23.20 | $58.33 | 689,700 | — | — |
| 2001-12-13 | $23.42 | $58.88 | 889,200 | — | — |
| 2001-12-12 | $23.48 | $59.03 | 421,000 | — | — |
| 2001-12-11 | $23.50 | $59.08 | 440,900 | — | — |
| 2001-12-10 | $24.00 | $60.34 | 537,900 | — | — |
| 2001-12-07 | $24.45 | $61.47 | 425,200 | — | — |
| 2001-12-06 | $24.49 | $61.57 | 637,400 | — | — |
| 2001-12-05 | $24.44 | $61.44 | 618,300 | — | — |
| 2001-12-04 | $24.73 | $62.17 | 259,900 | — | — |
| 2001-12-03 | $24.59 | $61.82 | 322,700 | — | — |
| 2001-11-30 | $24.89 | $62.57 | 343,600 | — | — |
| 2001-11-29 | $24.90 | $62.60 | 400,900 | — | — |
| 2001-11-28 | $24.65 | $61.97 | 284,900 | — | — |
| 2001-11-27 | $24.94 | $62.70 | 367,100 | — | — |
| 2001-11-26 | $25.22 | $63.40 | 185,600 | — | — |
| 2001-11-23 | $25.00 | $62.85 | 76,800 | — | — |
| 2001-11-21 | $24.73 | $62.17 | 194,500 | — | — |
| 2001-11-20 | $24.59 | $61.82 | 241,100 | — | — |
| 2001-11-19 | $24.56 | $61.69 | 328,500 | — | — |
| 2001-11-16 | $24.49 | $61.52 | 303,900 | — | — |
| 2001-11-15 | $24.55 | $61.67 | 322,500 | — | — |
| 2001-11-14 | $24.59 | $61.77 | 291,400 | — | — |
| 2001-11-13 | $23.95 | $60.16 | 244,900 | — | — |
| 2001-11-12 | $23.44 | $58.88 | 196,300 | — | — |
| 2001-11-09 | $23.40 | $58.78 | 299,400 | — | — |
| 2001-11-08 | $23.40 | $58.78 | 234,700 | — | — |
| 2001-11-07 | $23.64 | $59.38 | 199,100 | — | — |
| 2001-11-06 | $23.70 | $59.53 | 634,000 | — | — |
| 2001-11-05 | $23.31 | $58.55 | 1,281,100 | — | — |
| 2001-11-02 | $22.80 | $57.27 | 200,700 | — | — |
| 2001-11-01 | $22.81 | $57.30 | 244,300 | — | — |
| 2001-10-31 | $22.36 | $56.17 | 645,400 | — | — |
| 2001-10-30 | $22.23 | $55.84 | 279,000 | — | — |
| 2001-10-29 | $22.90 | $57.52 | 683,100 | — | — |
| 2001-10-26 | $23.15 | $58.15 | 482,700 | — | — |
| 2001-10-25 | $23.40 | $58.78 | 282,000 | — | — |
| 2001-10-24 | $23.58 | $59.23 | 241,900 | — | — |
| 2001-10-23 | $23.98 | $60.24 | 248,200 | — | — |
| 2001-10-22 | $23.65 | $59.41 | 202,100 | — | — |
| 2001-10-19 | $23.35 | $58.65 | 354,800 | — | — |
| 2001-10-18 | $23.00 | $57.78 | 378,900 | — | — |
| 2001-10-17 | $23.15 | $58.15 | 305,700 | — | — |
| 2001-10-16 | $23.58 | $59.23 | 233,100 | — | — |
| 2001-10-15 | $23.54 | $59.13 | 293,800 | — | — |
| 2001-10-12 | $24.02 | $60.34 | 518,600 | — | — |
| 2001-10-11 | $23.98 | $60.24 | 485,300 | — | — |
| 2001-10-10 | $23.30 | $58.53 | 459,900 | — | — |
| 2001-10-09 | $22.89 | $57.50 | 299,600 | — | — |
| 2001-10-08 | $22.97 | $57.70 | 403,400 | — | — |
| 2001-10-05 | $22.94 | $57.63 | 401,900 | — | — |
| 2001-10-04 | $22.75 | $57.15 | 953,100 | — | — |
| 2001-10-03 | $22.44 | $56.37 | 372,400 | — | — |
| 2001-10-02 | $21.95 | $55.14 | 679,700 | — | — |
| 2001-10-01 | $21.80 | $54.76 | 399,300 | — | — |
| 2001-09-28 | $21.90 | $55.01 | 552,600 | — | — |
| 2001-09-27 | $21.80 | $54.76 | 496,300 | — | — |
| 2001-09-26 | $21.70 | $54.51 | 830,800 | — | — |
| 2001-09-25 | $22.03 | $55.34 | 795,500 | — | — |
| 2001-09-24 | $21.80 | $54.76 | 912,100 | — | — |
| 2001-09-21 | $20.47 | $51.42 | 767,700 | — | — |
| 2001-09-20 | $21.11 | $53.03 | 518,100 | — | — |
| 2001-09-19 | $21.92 | $55.06 | 633,200 | — | — |
| 2001-09-18 | $22.55 | $56.65 | 780,100 | — | — |
| 2001-09-17 | $22.40 | $56.27 | 745,500 | — | — |
| 2001-09-10 | $23.63 | $59.36 | 535,600 | — | — |
| 2001-09-07 | $23.78 | $59.74 | 392,700 | — | — |
| 2001-09-06 | $24.36 | $61.19 | 381,800 | — | — |
| 2001-09-05 | $25.33 | $63.63 | 496,200 | — | — |
| 2001-09-04 | $25.48 | $64.01 | 699,400 | — | — |
| 2001-08-31 | $26.03 | $65.39 | 720,300 | — | — |
| 2001-08-30 | $26.97 | $67.75 | 841,400 | — | — |
| 2001-08-29 | $26.70 | $67.07 | 486,700 | — | — |
| 2001-08-28 | $26.45 | $66.44 | 684,100 | — | — |
| 2001-08-27 | $27.00 | $67.82 | 707,300 | — | — |
| 2001-08-24 | $26.27 | $65.99 | 609,800 | — | — |
| 2001-08-23 | $26.14 | $65.66 | 473,200 | — | — |
| 2001-08-22 | $25.98 | $65.26 | 535,400 | — | — |
| 2001-08-21 | $25.61 | $64.28 | 733,800 | — | — |
| 2001-08-20 | $26.45 | $66.39 | 650,100 | — | — |
| 2001-08-17 | $25.73 | $64.58 | 423,200 | — | — |
| 2001-08-16 | $25.65 | $64.38 | 458,400 | — | — |
| 2001-08-15 | $24.99 | $62.73 | 442,900 | — | — |
| 2001-08-14 | $24.54 | $61.60 | 368,700 | — | — |
| 2001-08-13 | $24.62 | $61.80 | 412,500 | — | — |
| 2001-08-10 | $24.99 | $62.73 | 388,900 | — | — |
| 2001-08-09 | $24.95 | $62.63 | 642,600 | — | — |
| 2001-08-08 | $24.30 | $60.99 | 546,800 | — | — |
| 2001-08-07 | $24.18 | $60.69 | 364,900 | — | — |
| 2001-08-06 | $23.93 | $60.07 | 314,500 | — | — |
| 2001-08-03 | $23.83 | $59.81 | 208,000 | — | — |
| 2001-08-02 | $23.72 | $59.54 | 215,100 | — | — |
| 2001-08-01 | $23.70 | $59.49 | 343,100 | — | — |
| 2001-07-31 | $23.66 | $59.39 | 376,700 | — | — |
| 2001-07-30 | $23.30 | $58.48 | 672,800 | — | — |
| 2001-07-27 | $23.01 | $57.76 | 245,500 | — | — |
| 2001-07-26 | $23.20 | $58.23 | 337,800 | — | — |
| 2001-07-25 | $22.83 | $57.30 | 326,600 | — | — |
| 2001-07-24 | $22.96 | $57.63 | 299,500 | — | — |
| 2001-07-23 | $23.20 | $58.23 | 551,900 | — | — |
| 2001-07-20 | $22.99 | $57.71 | 615,600 | — | — |
| 2001-07-19 | $22.40 | $56.22 | 569,200 | — | — |
| 2001-07-18 | $22.88 | $57.43 | 440,400 | — | — |
| 2001-07-17 | $22.66 | $56.88 | 396,800 | — | — |
| 2001-07-16 | $22.50 | $56.48 | 493,700 | — | — |
| 2001-07-13 | $22.40 | $56.22 | 1,314,000 | — | — |
| 2001-07-12 | $22.26 | $55.87 | 881,600 | — | — |
| 2001-07-11 | $21.40 | $53.71 | 1,298,200 | — | — |
| 2001-07-10 | $21.25 | $53.34 | 731,600 | — | — |
| 2001-07-09 | $21.49 | $53.94 | 429,600 | — | — |
| 2001-07-06 | $36.76 | $54.62 | 500,300 | — | — |
| 2001-07-05 | $37.28 | $55.39 | 908,000 | — | — |
| 2001-07-03 | $37.10 | $55.12 | 210,800 | — | — |
| 2001-07-02 | $37.01 | $54.99 | 338,900 | — | — |
| 2001-06-29 | $36.68 | $54.50 | 469,400 | — | — |
| 2001-06-28 | $37.04 | $55.03 | 516,200 | — | — |
| 2001-06-27 | $36.78 | $54.65 | 565,300 | — | — |
| 2001-06-26 | $36.55 | $54.31 | 630,800 | — | — |
| 2001-06-25 | $37.35 | $55.49 | 382,400 | — | — |
| 2001-06-22 | $38.21 | $56.77 | 319,500 | — | — |
| 2001-06-21 | $38.20 | $56.76 | 472,200 | — | — |
| 2001-06-20 | $37.85 | $56.24 | 554,700 | — | — |
| 2001-06-19 | $37.81 | $56.18 | 800,700 | — | — |
| 2001-06-18 | $36.65 | $54.45 | 509,400 | — | — |
| 2001-06-15 | $35.92 | $53.37 | 444,700 | — | — |
| 2001-06-14 | $35.31 | $52.46 | 345,600 | — | — |
| 2001-06-13 | $35.67 | $53.00 | 208,700 | — | — |
| 2001-06-12 | $35.40 | $52.60 | 262,000 | — | — |
| 2001-06-11 | $35.72 | $53.07 | 216,600 | — | — |
| 2001-06-08 | $35.96 | $53.43 | 200,400 | — | — |
| 2001-06-07 | $35.90 | $53.34 | 193,500 | — | — |
| 2001-06-06 | $35.65 | $52.97 | 238,000 | — | — |
| 2001-06-05 | $36.05 | $53.56 | 345,700 | — | — |
| 2001-06-04 | $35.45 | $52.67 | 279,400 | — | — |
| 2001-06-01 | $35.00 | $52.00 | 231,600 | — | — |
| 2001-05-31 | $35.08 | $52.12 | 474,300 | — | — |
| 2001-05-30 | $34.23 | $50.86 | 311,000 | — | — |
| 2001-05-29 | $34.41 | $51.13 | 292,100 | — | — |
| 2001-05-25 | $34.33 | $51.01 | 258,100 | — | — |
| 2001-05-24 | $34.06 | $50.61 | 645,000 | — | — |
| 2001-05-23 | $33.50 | $49.77 | 667,100 | — | — |
| 2001-05-22 | $35.02 | $51.89 | 426,900 | — | — |
| 2001-05-21 | $34.65 | $51.35 | 438,000 | — | — |
| 2001-05-18 | $34.65 | $51.35 | 358,200 | — | — |
| 2001-05-17 | $34.94 | $51.78 | 378,000 | — | — |
| 2001-05-16 | $34.43 | $51.02 | 545,000 | — | — |
| 2001-05-15 | $32.99 | $48.89 | 970,700 | — | — |
| 2001-05-14 | $33.66 | $49.88 | 262,500 | — | — |
| 2001-05-11 | $33.26 | $49.29 | 302,700 | — | — |
| 2001-05-10 | $33.00 | $48.90 | 390,300 | — | — |
| 2001-05-09 | $32.45 | $48.09 | 440,800 | — | — |
| 2001-05-08 | $32.28 | $47.83 | 618,400 | — | — |
| 2001-05-07 | $33.00 | $48.90 | 414,400 | — | — |
| 2001-05-04 | $32.91 | $48.77 | 394,000 | — | — |
| 2001-05-03 | $32.80 | $48.61 | 173,500 | — | — |
| 2001-05-02 | $32.75 | $48.53 | 405,900 | — | — |
| 2001-05-01 | $32.99 | $48.89 | 348,900 | — | — |
| 2001-04-30 | $33.07 | $49.01 | 588,000 | — | — |
| 2001-04-27 | $33.00 | $48.90 | 314,700 | — | — |
| 2001-04-26 | $32.84 | $48.66 | 569,000 | — | — |
| 2001-04-25 | $32.42 | $48.04 | 350,800 | — | — |
| 2001-04-24 | $31.95 | $47.35 | 430,100 | — | — |
| 2001-04-23 | $32.00 | $47.42 | 388,700 | — | — |
| 2001-04-20 | $32.56 | $48.25 | 1,303,400 | — | — |
| 2001-04-19 | $31.75 | $47.05 | 422,900 | — | — |
| 2001-04-18 | $31.68 | $46.95 | 692,500 | — | — |
| 2001-04-17 | $30.47 | $45.15 | 586,500 | — | — |
| 2001-04-16 | $30.10 | $44.60 | 413,200 | — | — |
| 2001-04-12 | $30.02 | $44.49 | 392,900 | — | — |
| 2001-04-11 | $30.29 | $44.89 | 343,200 | — | — |
| 2001-04-10 | $30.50 | $45.20 | 826,500 | — | — |
| 2001-04-09 | $30.00 | $44.46 | 264,200 | — | — |
| 2001-04-06 | $29.95 | $44.38 | 456,800 | — | — |
| 2001-04-05 | $30.01 | $44.47 | 645,000 | — | — |
| 2001-04-04 | $29.90 | $44.31 | 637,600 | — | — |
| 2001-04-03 | $30.00 | $44.46 | 353,700 | — | — |
| 2001-04-02 | $30.99 | $45.92 | 331,100 | — | — |
| 2001-03-30 | $31.25 | $46.31 | 703,400 | — | — |
| 2001-03-29 | $31.59 | $46.81 | 425,700 | — | — |
| 2001-03-28 | $30.71 | $45.51 | 248,000 | — | — |
| 2001-03-27 | $30.81 | $45.66 | 189,300 | — | — |
| 2001-03-26 | $30.46 | $45.14 | 280,500 | — | — |
| 2001-03-23 | $30.19 | $44.74 | 303,200 | — | — |
| 2001-03-22 | $28.97 | $42.93 | 369,600 | — | — |
| 2001-03-21 | $29.50 | $43.71 | 505,400 | — | — |
| 2001-03-20 | $30.07 | $44.56 | 243,300 | — | — |
| 2001-03-19 | $30.16 | $44.69 | 223,000 | — | — |
| 2001-03-16 | $30.13 | $44.65 | 582,600 | — | — |
| 2001-03-15 | $30.24 | $44.81 | 484,300 | — | — |
| 2001-03-14 | $29.98 | $44.43 | 242,600 | — | — |
| 2001-03-13 | $30.51 | $45.21 | 465,900 | — | — |
| 2001-03-12 | $30.96 | $45.88 | 211,300 | — | — |
| 2001-03-09 | $32.45 | $48.09 | 473,600 | — | — |
| 2001-03-08 | $32.43 | $48.06 | 458,300 | — | — |
| 2001-03-07 | $31.45 | $46.60 | 839,300 | — | — |
| 2001-03-06 | $31.92 | $47.30 | 280,100 | — | — |
| 2001-03-05 | $31.25 | $46.31 | 347,700 | — | — |
| 2001-03-02 | $31.76 | $47.06 | 402,800 | — | — |
| 2001-03-01 | $30.76 | $45.58 | 313,900 | — | — |
| 2001-02-28 | $30.31 | $44.92 | 315,700 | — | — |
| 2001-02-27 | $30.80 | $45.64 | 380,800 | — | — |
| 2001-02-26 | $30.45 | $45.12 | 413,900 | — | — |
| 2001-02-23 | $30.29 | $44.89 | 587,700 | — | — |
| 2001-02-22 | $30.60 | $45.34 | 466,800 | — | — |
| 2001-02-21 | $31.44 | $46.59 | 284,400 | — | — |
| 2001-02-20 | $31.57 | $46.78 | 511,100 | — | — |
| 2001-02-16 | $32.20 | $47.58 | 216,000 | — | — |
| 2001-02-15 | $32.20 | $47.58 | 213,700 | — | — |
| 2001-02-14 | $32.41 | $47.89 | 252,900 | — | — |
| 2001-02-13 | $32.34 | $47.78 | 259,400 | — | — |
| 2001-02-12 | $32.31 | $47.74 | 390,300 | — | — |
| 2001-02-09 | $32.98 | $48.73 | 400,400 | — | — |
| 2001-02-08 | $32.14 | $47.49 | 491,700 | — | — |
| 2001-02-07 | $32.14 | $47.49 | 481,600 | — | — |
| 2001-02-06 | $31.05 | $45.88 | 351,700 | — | — |
| 2001-02-05 | $31.25 | $46.17 | 311,900 | — | — |
| 2001-02-02 | $30.77 | $45.47 | 354,900 | — | — |
| 2001-02-01 | $30.96 | $45.75 | 443,500 | — | — |
| 2001-01-31 | $29.65 | $43.81 | 391,800 | — | — |
| 2001-01-30 | $29.43 | $43.49 | 400,700 | — | — |
| 2001-01-29 | $29.07 | $42.95 | 583,300 | — | — |
| 2001-01-26 | $29.06 | $42.94 | 322,200 | — | — |
| 2001-01-25 | $29.75 | $43.96 | 590,700 | — | — |
| 2001-01-24 | $30.69 | $45.34 | 186,700 | — | — |
| 2001-01-23 | $30.38 | $44.88 | 452,200 | — | — |
| 2001-01-22 | $28.69 | $42.39 | 670,100 | — | — |
| 2001-01-19 | $28.81 | $42.57 | 306,300 | — | — |
| 2001-01-18 | $28.75 | $42.48 | 338,200 | — | — |
| 2001-01-17 | $29.44 | $43.50 | 208,300 | — | — |
| 2001-01-16 | $29.06 | $42.94 | 244,500 | — | — |
| 2001-01-12 | $28.75 | $42.48 | 319,500 | — | — |
| 2001-01-11 | $28.38 | $41.93 | 379,500 | — | — |
| 2001-01-10 | $28.69 | $42.39 | 367,300 | — | — |
| 2001-01-09 | $28.50 | $42.11 | 470,400 | — | — |
| 2001-01-08 | $27.94 | $41.28 | 338,300 | — | — |
| 2001-01-05 | $28.38 | $41.93 | 225,700 | — | — |
| 2001-01-04 | $28.63 | $42.30 | 425,200 | — | — |
| 2001-01-03 | $28.94 | $42.76 | 295,600 | — | — |
| 2001-01-02 | $28.00 | $41.37 | 401,400 | — | — |