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
- 1994-06-07 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 | $49.41 | $74.58 | 49,000 | — | — |
| 2001-12-28 | $49.75 | $75.10 | 118,000 | — | — |
| 2001-12-27 | $49.64 | $74.93 | 232,800 | — | — |
| 2001-12-26 | $50.01 | $74.43 | 61,500 | — | — |
| 2001-12-24 | $49.60 | $73.82 | 13,800 | — | — |
| 2001-12-21 | $49.30 | $73.38 | 75,500 | — | — |
| 2001-12-20 | $49.36 | $73.46 | 238,000 | — | — |
| 2001-12-19 | $49.60 | $73.82 | 45,600 | — | — |
| 2001-12-18 | $49.69 | $73.96 | 115,600 | — | — |
| 2001-12-17 | $49.68 | $73.94 | 49,000 | — | — |
| 2001-12-14 | $48.95 | $72.85 | 67,500 | — | — |
| 2001-12-13 | $48.95 | $72.85 | 83,200 | — | — |
| 2001-12-12 | $49.30 | $73.38 | 106,800 | — | — |
| 2001-12-11 | $49.12 | $73.11 | 38,300 | — | — |
| 2001-12-10 | $48.60 | $72.33 | 23,700 | — | — |
| 2001-12-07 | $49.29 | $73.36 | 64,500 | — | — |
| 2001-12-06 | $49.22 | $73.26 | 51,000 | — | — |
| 2001-12-05 | $48.76 | $72.57 | 64,900 | — | — |
| 2001-12-04 | $48.50 | $72.18 | 59,400 | — | — |
| 2001-12-03 | $47.97 | $71.40 | 30,900 | — | — |
| 2001-11-30 | $47.68 | $70.96 | 119,300 | — | — |
| 2001-11-29 | $47.83 | $71.19 | 48,800 | — | — |
| 2001-11-28 | $47.71 | $71.01 | 25,700 | — | — |
| 2001-11-27 | $47.98 | $71.41 | 51,100 | — | — |
| 2001-11-26 | $48.28 | $71.86 | 29,300 | — | — |
| 2001-11-23 | $48.48 | $72.16 | 25,900 | — | — |
| 2001-11-21 | $48.50 | $72.18 | 91,500 | — | — |
| 2001-11-20 | $47.52 | $70.73 | 86,500 | — | — |
| 2001-11-19 | $47.75 | $71.07 | 169,200 | — | — |
| 2001-11-16 | $47.75 | $71.07 | 172,300 | — | — |
| 2001-11-15 | $47.26 | $70.34 | 31,600 | — | — |
| 2001-11-14 | $46.77 | $69.61 | 173,700 | — | — |
| 2001-11-13 | $46.74 | $69.57 | 125,300 | — | — |
| 2001-11-12 | $46.20 | $68.76 | 56,600 | — | — |
| 2001-11-09 | $45.74 | $68.08 | 70,800 | — | — |
| 2001-11-08 | $46.16 | $68.70 | 108,400 | — | — |
| 2001-11-07 | $46.32 | $68.94 | 167,600 | — | — |
| 2001-11-06 | $47.05 | $70.03 | 133,200 | — | — |
| 2001-11-05 | $46.60 | $69.36 | 76,200 | — | — |
| 2001-11-02 | $46.93 | $69.85 | 65,000 | — | — |
| 2001-11-01 | $47.06 | $70.04 | 201,700 | — | — |
| 2001-10-31 | $46.85 | $69.73 | 142,400 | — | — |
| 2001-10-30 | $46.60 | $69.36 | 315,100 | — | — |
| 2001-10-29 | $47.50 | $70.70 | 292,100 | — | — |
| 2001-10-26 | $47.32 | $70.43 | 191,700 | — | — |
| 2001-10-25 | $48.44 | $72.10 | 162,900 | — | — |
| 2001-10-24 | $49.00 | $72.93 | 319,600 | — | — |
| 2001-10-23 | $49.48 | $73.64 | 398,500 | — | — |
| 2001-10-22 | $49.51 | $73.69 | 90,600 | — | — |
| 2001-10-19 | $50.12 | $74.60 | 89,700 | — | — |
| 2001-10-18 | $50.40 | $75.01 | 144,700 | — | — |
| 2001-10-17 | $50.28 | $74.83 | 61,200 | — | — |
| 2001-10-16 | $50.68 | $75.43 | 176,500 | — | — |
| 2001-10-15 | $50.50 | $75.16 | 280,700 | — | — |
| 2001-10-12 | $49.35 | $73.45 | 34,800 | — | — |
| 2001-10-11 | $49.65 | $73.90 | 69,900 | — | — |
| 2001-10-10 | $48.65 | $72.41 | 39,900 | — | — |
| 2001-10-09 | $47.80 | $71.14 | 42,200 | — | — |
| 2001-10-08 | $47.85 | $71.22 | 58,900 | — | — |
| 2001-10-05 | $47.50 | $70.70 | 109,800 | — | — |
| 2001-10-04 | $47.25 | $70.32 | 222,500 | — | — |
| 2001-10-03 | $46.51 | $69.22 | 287,000 | — | — |
| 2001-10-02 | $48.49 | $72.17 | 130,000 | — | — |
| 2001-10-01 | $49.05 | $73.00 | 29,400 | — | — |
| 2001-09-28 | $49.10 | $73.08 | 97,100 | — | — |
| 2001-09-27 | $48.03 | $71.49 | 37,800 | — | — |
| 2001-09-26 | $47.65 | $70.92 | 265,100 | — | — |
| 2001-09-25 | $47.81 | $70.12 | 67,900 | — | — |
| 2001-09-24 | $47.97 | $70.35 | 32,600 | — | — |
| 2001-09-21 | $48.09 | $70.53 | 66,600 | — | — |
| 2001-09-20 | $48.54 | $71.19 | 30,700 | — | — |
| 2001-09-19 | $49.50 | $72.59 | 100,900 | — | — |
| 2001-09-18 | $49.80 | $73.03 | 20,900 | — | — |
| 2001-09-17 | $49.44 | $72.51 | 35,900 | — | — |
| 2001-09-10 | $50.88 | $74.62 | 27,200 | — | — |
| 2001-09-07 | $50.99 | $74.78 | 39,100 | — | — |
| 2001-09-06 | $51.31 | $75.25 | 40,500 | — | — |
| 2001-09-05 | $51.86 | $76.06 | 23,400 | — | — |
| 2001-09-04 | $51.90 | $76.11 | 64,600 | — | — |
| 2001-08-31 | $52.10 | $76.41 | 79,900 | — | — |
| 2001-08-30 | $52.81 | $77.45 | 27,400 | — | — |
| 2001-08-29 | $52.90 | $77.58 | 46,600 | — | — |
| 2001-08-28 | $53.28 | $78.14 | 28,800 | — | — |
| 2001-08-27 | $53.43 | $78.36 | 89,000 | — | — |
| 2001-08-24 | $53.95 | $79.12 | 24,900 | — | — |
| 2001-08-23 | $54.45 | $79.85 | 25,500 | — | — |
| 2001-08-22 | $54.62 | $80.10 | 45,900 | — | — |
| 2001-08-21 | $54.12 | $79.37 | 76,400 | — | — |
| 2001-08-20 | $54.02 | $79.22 | 54,500 | — | — |
| 2001-08-17 | $53.90 | $79.05 | 67,900 | — | — |
| 2001-08-16 | $53.74 | $78.81 | 48,700 | — | — |
| 2001-08-15 | $53.37 | $78.27 | 36,200 | — | — |
| 2001-08-14 | $52.92 | $77.61 | 44,000 | — | — |
| 2001-08-13 | $52.65 | $77.21 | 22,300 | — | — |
| 2001-08-10 | $52.85 | $77.51 | 39,600 | — | — |
| 2001-08-09 | $52.79 | $77.42 | 32,400 | — | — |
| 2001-08-08 | $52.35 | $76.77 | 77,700 | — | — |
| 2001-08-07 | $52.04 | $76.32 | 40,700 | — | — |
| 2001-08-06 | $51.95 | $76.19 | 18,700 | — | — |
| 2001-08-03 | $51.36 | $75.32 | 32,300 | — | — |
| 2001-08-02 | $51.70 | $75.82 | 138,300 | — | — |
| 2001-08-01 | $51.15 | $75.01 | 58,600 | — | — |
| 2001-07-31 | $50.90 | $74.65 | 20,000 | — | — |
| 2001-07-30 | $50.73 | $74.40 | 47,100 | — | — |
| 2001-07-27 | $50.72 | $74.38 | 37,800 | — | — |
| 2001-07-26 | $50.40 | $73.91 | 37,700 | — | — |
| 2001-07-25 | $50.50 | $74.06 | 48,700 | — | — |
| 2001-07-24 | $50.65 | $74.28 | 17,300 | — | — |
| 2001-07-23 | $50.55 | $74.13 | 19,300 | — | — |
| 2001-07-20 | $50.78 | $74.47 | 45,300 | — | — |
| 2001-07-19 | $50.17 | $73.58 | 18,700 | — | — |
| 2001-07-18 | $49.91 | $73.20 | 84,200 | — | — |
| 2001-07-17 | $49.81 | $73.05 | 122,600 | — | — |
| 2001-07-16 | $49.64 | $72.80 | 32,900 | — | — |
| 2001-07-13 | $49.45 | $72.52 | 45,900 | — | — |
| 2001-07-12 | $49.30 | $72.30 | 89,600 | — | — |
| 2001-07-11 | $49.11 | $72.02 | 58,700 | — | — |
| 2001-07-10 | $49.22 | $72.18 | 49,800 | — | — |
| 2001-07-09 | $49.07 | $71.96 | 42,900 | — | — |
| 2001-07-06 | $49.30 | $72.30 | 26,900 | — | — |
| 2001-07-05 | $49.40 | $72.45 | 117,600 | — | — |
| 2001-07-03 | $49.75 | $72.96 | 41,300 | — | — |
| 2001-07-02 | $50.02 | $73.36 | 37,900 | — | — |
| 2001-06-29 | $49.55 | $72.67 | 86,000 | — | — |
| 2001-06-28 | $50.38 | $73.89 | 38,400 | — | — |
| 2001-06-27 | $50.14 | $73.53 | 161,300 | — | — |
| 2001-06-26 | $50.91 | $73.64 | 22,800 | — | — |
| 2001-06-25 | $50.36 | $72.84 | 29,800 | — | — |
| 2001-06-22 | $50.60 | $73.19 | 24,900 | — | — |
| 2001-06-21 | $50.30 | $72.75 | 14,400 | — | — |
| 2001-06-20 | $50.05 | $72.39 | 47,500 | — | — |
| 2001-06-19 | $49.85 | $72.10 | 176,600 | — | — |
| 2001-06-18 | $50.35 | $72.83 | 38,600 | — | — |
| 2001-06-15 | $49.66 | $71.83 | 94,800 | — | — |
| 2001-06-14 | $49.32 | $71.34 | 23,400 | — | — |
| 2001-06-13 | $49.44 | $71.51 | 11,600 | — | — |
| 2001-06-12 | $49.66 | $71.83 | 44,200 | — | — |
| 2001-06-11 | $48.77 | $70.54 | 65,800 | — | — |
| 2001-06-08 | $48.02 | $69.46 | 33,200 | — | — |
| 2001-06-07 | $48.05 | $69.50 | 26,100 | — | — |
| 2001-06-06 | $47.97 | $69.38 | 19,100 | — | — |
| 2001-06-05 | $47.87 | $69.24 | 458,500 | — | — |
| 2001-06-04 | $47.69 | $68.98 | 22,900 | — | — |
| 2001-06-01 | $47.11 | $68.14 | 26,000 | — | — |
| 2001-05-31 | $47.00 | $67.98 | 85,300 | — | — |
| 2001-05-30 | $47.01 | $67.99 | 14,000 | — | — |
| 2001-05-29 | $47.55 | $68.78 | 26,400 | — | — |
| 2001-05-25 | $46.90 | $67.84 | 19,100 | — | — |
| 2001-05-24 | $47.35 | $68.49 | 61,300 | — | — |
| 2001-05-23 | $46.95 | $67.91 | 69,400 | — | — |
| 2001-05-22 | $46.92 | $67.86 | 80,700 | — | — |
| 2001-05-21 | $46.90 | $67.84 | 50,900 | — | — |
| 2001-05-18 | $47.00 | $67.98 | 150,300 | — | — |
| 2001-05-17 | $47.26 | $68.36 | 41,500 | — | — |
| 2001-05-16 | $47.10 | $68.13 | 114,700 | — | — |
| 2001-05-15 | $46.99 | $67.97 | 39,200 | — | — |
| 2001-05-14 | $46.92 | $67.86 | 38,700 | — | — |
| 2001-05-11 | $46.60 | $67.40 | 32,300 | — | — |
| 2001-05-10 | $46.60 | $67.40 | 87,900 | — | — |
| 2001-05-09 | $46.77 | $67.65 | 49,500 | — | — |
| 2001-05-08 | $46.83 | $67.73 | 56,000 | — | — |
| 2001-05-07 | $46.75 | $67.62 | 61,400 | — | — |
| 2001-05-04 | $47.00 | $67.98 | 85,300 | — | — |
| 2001-05-03 | $46.80 | $67.69 | 69,000 | — | — |
| 2001-05-02 | $46.70 | $67.55 | 103,500 | — | — |
| 2001-05-01 | $46.80 | $67.69 | 108,200 | — | — |
| 2001-04-30 | $47.00 | $67.98 | 43,800 | — | — |
| 2001-04-27 | $48.18 | $69.69 | 28,400 | — | — |
| 2001-04-26 | $48.02 | $69.46 | 93,600 | — | — |
| 2001-04-25 | $48.37 | $69.96 | 137,400 | — | — |
| 2001-04-24 | $45.64 | $66.01 | 55,300 | — | — |
| 2001-04-23 | $44.75 | $64.73 | 32,600 | — | — |
| 2001-04-20 | $44.75 | $64.73 | 119,400 | — | — |
| 2001-04-19 | $45.46 | $65.75 | 356,300 | — | — |
| 2001-04-18 | $44.71 | $64.67 | 367,000 | — | — |
| 2001-04-17 | $44.13 | $63.83 | 78,900 | — | — |
| 2001-04-16 | $43.20 | $62.48 | 157,900 | — | — |
| 2001-04-12 | $43.35 | $62.70 | 48,500 | — | — |
| 2001-04-11 | $43.34 | $62.69 | 134,300 | — | — |
| 2001-04-10 | $44.17 | $63.89 | 219,200 | — | — |
| 2001-04-09 | $44.60 | $64.51 | 99,100 | — | — |
| 2001-04-06 | $44.60 | $64.51 | 119,800 | — | — |
| 2001-04-05 | $45.65 | $66.03 | 71,900 | — | — |
| 2001-04-04 | $45.45 | $65.74 | 79,000 | — | — |
| 2001-04-03 | $46.34 | $67.03 | 94,400 | — | — |
| 2001-04-02 | $47.80 | $69.14 | 61,400 | — | — |
| 2001-03-30 | $48.05 | $69.50 | 106,000 | — | — |
| 2001-03-29 | $47.85 | $69.21 | 69,400 | — | — |
| 2001-03-28 | $47.44 | $68.62 | 96,300 | — | — |
| 2001-03-27 | $48.55 | $69.21 | 61,800 | — | — |
| 2001-03-26 | $49.60 | $70.71 | 35,600 | — | — |
| 2001-03-23 | $49.85 | $71.06 | 38,200 | — | — |
| 2001-03-22 | $49.40 | $70.42 | 83,000 | — | — |
| 2001-03-21 | $49.60 | $70.71 | 33,100 | — | — |
| 2001-03-20 | $50.90 | $72.56 | 47,800 | — | — |
| 2001-03-19 | $51.04 | $72.76 | 37,000 | — | — |
| 2001-03-16 | $50.65 | $72.20 | 33,700 | — | — |
| 2001-03-15 | $51.00 | $72.70 | 25,600 | — | — |
| 2001-03-14 | $50.90 | $72.56 | 39,700 | — | — |
| 2001-03-13 | $51.16 | $72.93 | 17,700 | — | — |
| 2001-03-12 | $51.00 | $72.70 | 23,200 | — | — |
| 2001-03-09 | $51.47 | $73.37 | 33,100 | — | — |
| 2001-03-08 | $51.44 | $73.33 | 25,100 | — | — |
| 2001-03-07 | $51.57 | $73.52 | 41,100 | — | — |
| 2001-03-06 | $51.68 | $73.67 | 22,500 | — | — |
| 2001-03-05 | $51.21 | $73.00 | 14,100 | — | — |
| 2001-03-02 | $51.58 | $73.53 | 125,900 | — | — |
| 2001-03-01 | $50.85 | $72.49 | 36,100 | — | — |
| 2001-02-28 | $50.15 | $71.49 | 73,600 | — | — |
| 2001-02-27 | $49.90 | $71.13 | 80,500 | — | — |
| 2001-02-26 | $50.05 | $71.35 | 93,000 | — | — |
| 2001-02-23 | $49.90 | $71.13 | 102,700 | — | — |
| 2001-02-22 | $49.16 | $70.08 | 69,400 | — | — |
| 2001-02-21 | $49.90 | $71.13 | 52,400 | — | — |
| 2001-02-20 | $50.05 | $71.35 | 13,100 | — | — |
| 2001-02-16 | $50.00 | $71.28 | 21,300 | — | — |
| 2001-02-15 | $49.95 | $71.21 | 146,600 | — | — |
| 2001-02-14 | $50.10 | $71.42 | 30,000 | — | — |
| 2001-02-13 | $49.80 | $70.99 | 90,300 | — | — |
| 2001-02-12 | $50.10 | $71.42 | 146,500 | — | — |
| 2001-02-09 | $49.99 | $71.26 | 135,100 | — | — |
| 2001-02-08 | $50.50 | $71.99 | 253,900 | — | — |
| 2001-02-07 | $51.45 | $73.34 | 290,800 | — | — |
| 2001-02-06 | $52.90 | $75.41 | 152,700 | — | — |
| 2001-02-05 | $52.96 | $75.50 | 17,200 | — | — |
| 2001-02-02 | $52.82 | $75.30 | 42,400 | — | — |
| 2001-02-01 | $52.19 | $74.40 | 55,600 | — | — |
| 2001-01-31 | $51.75 | $73.77 | 25,600 | — | — |
| 2001-01-30 | $51.59 | $73.54 | 21,400 | — | — |
| 2001-01-29 | $51.30 | $73.13 | 36,700 | — | — |
| 2001-01-26 | $50.75 | $72.35 | 32,800 | — | — |
| 2001-01-25 | $51.44 | $73.33 | 39,400 | — | — |
| 2001-01-24 | $51.19 | $72.97 | 13,300 | — | — |
| 2001-01-23 | $51.69 | $73.68 | 19,500 | — | — |
| 2001-01-22 | $50.94 | $72.61 | 52,400 | — | — |
| 2001-01-19 | $51.38 | $73.24 | 31,100 | — | — |
| 2001-01-18 | $51.69 | $73.68 | 46,500 | — | — |
| 2001-01-17 | $51.69 | $73.68 | 25,700 | — | — |
| 2001-01-16 | $52.00 | $74.13 | 34,500 | — | — |
| 2001-01-12 | $52.19 | $74.40 | 10,500 | — | — |
| 2001-01-11 | $52.00 | $74.13 | 42,100 | — | — |
| 2001-01-10 | $52.50 | $74.84 | 142,600 | — | — |
| 2001-01-09 | $52.00 | $74.13 | 70,600 | — | — |
| 2001-01-08 | $52.06 | $74.22 | 130,900 | — | — |
| 2001-01-05 | $51.81 | $73.86 | 192,300 | — | — |
| 2001-01-04 | $55.06 | $78.49 | 92,300 | — | — |
| 2001-01-03 | $55.94 | $79.74 | 77,300 | — | — |
| 2001-01-02 | $54.31 | $77.42 | 36,500 | — | — |