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
- 1998-05-14 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 | $31.88 | $32.80 | 99,000 | — | — |
| 2001-12-28 | $31.48 | $32.39 | 91,100 | — | — |
| 2001-12-27 | $31.69 | $32.61 | 256,200 | — | — |
| 2001-12-26 | $31.48 | $32.39 | 114,700 | — | — |
| 2001-12-24 | $30.43 | $31.31 | 24,700 | — | — |
| 2001-12-21 | $30.47 | $31.35 | 199,300 | — | — |
| 2001-12-20 | $30.71 | $31.60 | 258,000 | — | — |
| 2001-12-19 | $30.83 | $31.72 | 224,300 | — | — |
| 2001-12-18 | $30.10 | $30.97 | 220,000 | — | — |
| 2001-12-17 | $29.95 | $30.82 | 179,200 | — | — |
| 2001-12-14 | $29.98 | $30.85 | 276,900 | — | — |
| 2001-12-13 | $30.30 | $31.18 | 296,500 | — | — |
| 2001-12-12 | $30.15 | $31.02 | 214,100 | — | — |
| 2001-12-11 | $30.95 | $31.85 | 329,500 | — | — |
| 2001-12-10 | $30.74 | $31.63 | 78,800 | — | — |
| 2001-12-07 | $30.83 | $31.72 | 92,000 | — | — |
| 2001-12-06 | $31.04 | $31.94 | 169,400 | — | — |
| 2001-12-05 | $30.57 | $31.46 | 327,400 | — | — |
| 2001-12-04 | $29.23 | $30.08 | 242,300 | — | — |
| 2001-12-03 | $29.62 | $30.48 | 142,100 | — | — |
| 2001-11-30 | $29.40 | $30.25 | 293,000 | — | — |
| 2001-11-29 | $29.11 | $29.95 | 406,100 | — | — |
| 2001-11-28 | $29.00 | $29.84 | 276,000 | — | — |
| 2001-11-27 | $29.69 | $30.55 | 157,300 | — | — |
| 2001-11-26 | $30.42 | $31.30 | 253,600 | — | — |
| 2001-11-23 | $29.91 | $30.78 | 93,700 | — | — |
| 2001-11-21 | $29.35 | $30.20 | 184,600 | — | — |
| 2001-11-20 | $29.12 | $29.96 | 290,800 | — | — |
| 2001-11-19 | $29.15 | $29.99 | 253,700 | — | — |
| 2001-11-16 | $29.27 | $30.12 | 334,000 | — | — |
| 2001-11-15 | $28.58 | $29.41 | 259,000 | — | — |
| 2001-11-14 | $29.34 | $30.19 | 199,100 | — | — |
| 2001-11-13 | $29.00 | $29.84 | 208,300 | — | — |
| 2001-11-12 | $27.99 | $28.80 | 195,900 | — | — |
| 2001-11-09 | $28.85 | $29.69 | 294,000 | — | — |
| 2001-11-08 | $29.01 | $29.85 | 243,400 | — | — |
| 2001-11-07 | $28.32 | $29.14 | 104,500 | — | — |
| 2001-11-06 | $27.95 | $28.76 | 67,900 | — | — |
| 2001-11-05 | $27.75 | $28.55 | 76,900 | — | — |
| 2001-11-02 | $27.28 | $28.02 | 280,800 | — | — |
| 2001-11-01 | $26.48 | $27.20 | 237,400 | — | — |
| 2001-10-31 | $26.10 | $26.81 | 346,000 | — | — |
| 2001-10-30 | $26.68 | $27.41 | 431,500 | — | — |
| 2001-10-29 | $26.68 | $27.41 | 562,900 | — | — |
| 2001-10-26 | $27.25 | $27.99 | 294,000 | — | — |
| 2001-10-25 | $27.18 | $27.92 | 323,400 | — | — |
| 2001-10-24 | $27.75 | $28.51 | 567,600 | — | — |
| 2001-10-23 | $26.73 | $27.46 | 295,700 | — | — |
| 2001-10-22 | $26.84 | $27.57 | 221,000 | — | — |
| 2001-10-19 | $26.50 | $27.22 | 279,400 | — | — |
| 2001-10-18 | $26.20 | $26.91 | 181,100 | — | — |
| 2001-10-17 | $26.80 | $27.53 | 245,600 | — | — |
| 2001-10-16 | $27.60 | $28.35 | 117,300 | — | — |
| 2001-10-15 | $27.50 | $28.25 | 172,400 | — | — |
| 2001-10-12 | $27.90 | $28.66 | 88,600 | — | — |
| 2001-10-11 | $28.50 | $29.28 | 239,000 | — | — |
| 2001-10-10 | $28.50 | $29.28 | 284,800 | — | — |
| 2001-10-09 | $27.70 | $28.45 | 241,700 | — | — |
| 2001-10-08 | $27.12 | $27.86 | 273,400 | — | — |
| 2001-10-05 | $28.24 | $29.01 | 172,700 | — | — |
| 2001-10-04 | $28.90 | $29.69 | 240,200 | — | — |
| 2001-10-03 | $28.85 | $29.64 | 349,500 | — | — |
| 2001-10-02 | $28.14 | $28.91 | 274,600 | — | — |
| 2001-10-01 | $29.04 | $29.83 | 437,800 | — | — |
| 2001-09-28 | $29.60 | $30.41 | 328,400 | — | — |
| 2001-09-27 | $28.90 | $29.69 | 698,000 | — | — |
| 2001-09-26 | $27.75 | $28.51 | 249,700 | — | — |
| 2001-09-25 | $27.04 | $27.78 | 200,700 | — | — |
| 2001-09-24 | $26.50 | $27.22 | 634,200 | — | — |
| 2001-09-21 | $25.85 | $26.55 | 240,900 | — | — |
| 2001-09-20 | $25.50 | $26.19 | 252,500 | — | — |
| 2001-09-19 | $25.84 | $26.54 | 217,500 | — | — |
| 2001-09-18 | $26.85 | $27.58 | 149,300 | — | — |
| 2001-09-17 | $26.95 | $27.68 | 493,000 | — | — |
| 2001-09-10 | $27.38 | $28.13 | 247,600 | — | — |
| 2001-09-07 | $27.60 | $28.35 | 94,500 | — | — |
| 2001-09-06 | $28.10 | $28.87 | 111,600 | — | — |
| 2001-09-05 | $28.38 | $29.15 | 38,300 | — | — |
| 2001-09-04 | $28.69 | $29.47 | 97,900 | — | — |
| 2001-08-31 | $28.45 | $29.23 | 183,800 | — | — |
| 2001-08-30 | $28.99 | $29.78 | 173,800 | — | — |
| 2001-08-29 | $29.78 | $30.59 | 212,800 | — | — |
| 2001-08-28 | $29.20 | $30.00 | 179,400 | — | — |
| 2001-08-27 | $30.26 | $31.08 | 119,300 | — | — |
| 2001-08-24 | $30.15 | $30.97 | 229,300 | — | — |
| 2001-08-23 | $30.05 | $30.87 | 279,900 | — | — |
| 2001-08-22 | $29.96 | $30.78 | 241,700 | — | — |
| 2001-08-21 | $29.82 | $30.63 | 182,900 | — | — |
| 2001-08-20 | $29.90 | $30.71 | 172,400 | — | — |
| 2001-08-17 | $29.69 | $30.50 | 110,200 | — | — |
| 2001-08-16 | $29.73 | $30.54 | 110,100 | — | — |
| 2001-08-15 | $30.00 | $30.82 | 191,800 | — | — |
| 2001-08-14 | $30.42 | $31.25 | 201,900 | — | — |
| 2001-08-13 | $30.52 | $31.35 | 134,500 | — | — |
| 2001-08-10 | $30.06 | $30.88 | 196,500 | — | — |
| 2001-08-09 | $29.90 | $30.71 | 245,400 | — | — |
| 2001-08-08 | $30.48 | $31.31 | 68,000 | — | — |
| 2001-08-07 | $30.72 | $31.56 | 58,900 | — | — |
| 2001-08-06 | $30.50 | $31.33 | 72,000 | — | — |
| 2001-08-03 | $30.90 | $31.74 | 62,700 | — | — |
| 2001-08-02 | $31.21 | $32.01 | 183,900 | — | — |
| 2001-08-01 | $31.10 | $31.90 | 211,400 | — | — |
| 2001-07-31 | $30.23 | $31.01 | 98,700 | — | — |
| 2001-07-30 | $30.60 | $31.39 | 192,500 | — | — |
| 2001-07-27 | $30.87 | $31.66 | 356,400 | — | — |
| 2001-07-26 | $30.22 | $31.00 | 299,200 | — | — |
| 2001-07-25 | $29.88 | $30.65 | 152,100 | — | — |
| 2001-07-24 | $29.28 | $30.03 | 265,000 | — | — |
| 2001-07-23 | $30.30 | $31.08 | 339,800 | — | — |
| 2001-07-20 | $30.64 | $31.43 | 302,800 | — | — |
| 2001-07-19 | $31.17 | $31.97 | 101,400 | — | — |
| 2001-07-18 | $31.16 | $31.96 | 409,100 | — | — |
| 2001-07-17 | $31.18 | $31.98 | 400,200 | — | — |
| 2001-07-16 | $31.14 | $31.94 | 267,800 | — | — |
| 2001-07-13 | $31.56 | $32.37 | 141,300 | — | — |
| 2001-07-12 | $31.83 | $32.65 | 108,400 | — | — |
| 2001-07-11 | $30.89 | $31.68 | 99,300 | — | — |
| 2001-07-10 | $30.86 | $31.65 | 277,700 | — | — |
| 2001-07-09 | $30.87 | $31.66 | 83,700 | — | — |
| 2001-07-06 | $31.14 | $31.94 | 75,300 | — | — |
| 2001-07-05 | $31.90 | $32.72 | 116,200 | — | — |
| 2001-07-03 | $32.02 | $32.84 | 46,100 | — | — |
| 2001-07-02 | $32.05 | $32.87 | 120,600 | — | — |
| 2001-06-29 | $32.20 | $33.03 | 296,800 | — | — |
| 2001-06-28 | $31.93 | $32.75 | 259,700 | — | — |
| 2001-06-27 | $31.76 | $32.58 | 142,400 | — | — |
| 2001-06-26 | $31.11 | $31.91 | 240,600 | — | — |
| 2001-06-25 | $31.16 | $31.96 | 108,200 | — | — |
| 2001-06-22 | $31.74 | $32.56 | 122,600 | — | — |
| 2001-06-21 | $31.43 | $32.24 | 177,900 | — | — |
| 2001-06-20 | $30.97 | $31.77 | 142,900 | — | — |
| 2001-06-19 | $29.96 | $30.73 | 100,300 | — | — |
| 2001-06-18 | $30.10 | $30.87 | 81,600 | — | — |
| 2001-06-15 | $29.89 | $30.66 | 263,400 | — | — |
| 2001-06-14 | $29.50 | $30.26 | 239,100 | — | — |
| 2001-06-13 | $29.00 | $29.75 | 156,200 | — | — |
| 2001-06-12 | $29.67 | $30.43 | 200,600 | — | — |
| 2001-06-11 | $29.97 | $30.74 | 99,200 | — | — |
| 2001-06-08 | $30.78 | $31.57 | 68,200 | — | — |
| 2001-06-07 | $30.68 | $31.47 | 123,700 | — | — |
| 2001-06-06 | $30.40 | $31.18 | 74,800 | — | — |
| 2001-06-05 | $30.00 | $30.77 | 692,500 | — | — |
| 2001-06-04 | $29.66 | $30.42 | 129,200 | — | — |
| 2001-06-01 | $29.50 | $30.26 | 204,000 | — | — |
| 2001-05-31 | $29.95 | $30.72 | 132,700 | — | — |
| 2001-05-30 | $29.75 | $30.52 | 228,300 | — | — |
| 2001-05-29 | $30.17 | $30.95 | 114,200 | — | — |
| 2001-05-25 | $30.30 | $31.08 | 318,000 | — | — |
| 2001-05-24 | $30.48 | $31.26 | 185,000 | — | — |
| 2001-05-23 | $31.07 | $31.87 | 50,900 | — | — |
| 2001-05-22 | $31.50 | $32.31 | 205,500 | — | — |
| 2001-05-21 | $31.00 | $31.80 | 206,800 | — | — |
| 2001-05-18 | $31.07 | $31.87 | 448,900 | — | — |
| 2001-05-17 | $31.26 | $32.06 | 351,200 | — | — |
| 2001-05-16 | $31.29 | $32.10 | 161,000 | — | — |
| 2001-05-15 | $31.17 | $31.97 | 138,700 | — | — |
| 2001-05-14 | $31.47 | $32.28 | 79,800 | — | — |
| 2001-05-11 | $31.91 | $32.73 | 270,700 | — | — |
| 2001-05-10 | $32.41 | $33.24 | 543,000 | — | — |
| 2001-05-09 | $31.51 | $32.32 | 292,500 | — | — |
| 2001-05-08 | $31.25 | $32.05 | 205,800 | — | — |
| 2001-05-07 | $30.58 | $31.37 | 236,400 | — | — |
| 2001-05-04 | $30.24 | $31.02 | 77,300 | — | — |
| 2001-05-03 | $29.75 | $30.52 | 138,500 | — | — |
| 2001-05-02 | $30.40 | $31.14 | 99,400 | — | — |
| 2001-05-01 | $30.15 | $30.88 | 271,600 | — | — |
| 2001-04-30 | $29.15 | $29.85 | 324,900 | — | — |
| 2001-04-27 | $28.95 | $29.65 | 141,900 | — | — |
| 2001-04-26 | $28.55 | $29.24 | 462,500 | — | — |
| 2001-04-25 | $29.00 | $29.70 | 105,100 | — | — |
| 2001-04-24 | $28.83 | $29.53 | 112,000 | — | — |
| 2001-04-23 | $28.85 | $29.55 | 53,100 | — | — |
| 2001-04-20 | $29.19 | $29.90 | 88,700 | — | — |
| 2001-04-19 | $29.50 | $30.21 | 237,200 | — | — |
| 2001-04-18 | $29.71 | $30.43 | 326,600 | — | — |
| 2001-04-17 | $29.60 | $30.32 | 57,800 | — | — |
| 2001-04-16 | $29.09 | $29.79 | 86,000 | — | — |
| 2001-04-12 | $29.58 | $30.30 | 75,600 | — | — |
| 2001-04-11 | $29.49 | $30.20 | 217,800 | — | — |
| 2001-04-10 | $28.89 | $29.59 | 243,100 | — | — |
| 2001-04-09 | $28.45 | $29.14 | 133,400 | — | — |
| 2001-04-06 | $28.55 | $29.24 | 182,100 | — | — |
| 2001-04-05 | $29.00 | $29.70 | 182,300 | — | — |
| 2001-04-04 | $27.70 | $28.37 | 368,300 | — | — |
| 2001-04-03 | $27.75 | $28.42 | 466,200 | — | — |
| 2001-04-02 | $29.20 | $29.91 | 273,900 | — | — |
| 2001-03-30 | $28.35 | $29.04 | 246,500 | — | — |
| 2001-03-29 | $28.25 | $28.93 | 171,700 | — | — |
| 2001-03-28 | $28.30 | $28.98 | 163,600 | — | — |
| 2001-03-27 | $28.98 | $29.68 | 227,600 | — | — |
| 2001-03-26 | $28.77 | $29.47 | 504,000 | — | — |
| 2001-03-23 | $27.00 | $27.65 | 499,500 | — | — |
| 2001-03-22 | $26.78 | $27.43 | 288,500 | — | — |
| 2001-03-21 | $27.38 | $28.04 | 496,600 | — | — |
| 2001-03-20 | $27.35 | $28.01 | 481,200 | — | — |
| 2001-03-19 | $26.76 | $27.41 | 117,900 | — | — |
| 2001-03-16 | $26.01 | $26.64 | 206,100 | — | — |
| 2001-03-15 | $26.35 | $26.99 | 188,600 | — | — |
| 2001-03-14 | $26.24 | $26.87 | 318,600 | — | — |
| 2001-03-13 | $26.57 | $27.21 | 318,400 | — | — |
| 2001-03-12 | $26.38 | $27.02 | 139,200 | — | — |
| 2001-03-09 | $26.95 | $27.60 | 314,900 | — | — |
| 2001-03-08 | $26.95 | $27.60 | 228,500 | — | — |
| 2001-03-07 | $26.60 | $27.24 | 156,300 | — | — |
| 2001-03-06 | $26.80 | $27.45 | 147,500 | — | — |
| 2001-03-05 | $26.72 | $27.37 | 96,200 | — | — |
| 2001-03-02 | $27.25 | $27.91 | 244,100 | — | — |
| 2001-03-01 | $27.31 | $27.97 | 167,200 | — | — |
| 2001-02-28 | $27.00 | $27.65 | 109,700 | — | — |
| 2001-02-27 | $27.88 | $28.55 | 152,800 | — | — |
| 2001-02-26 | $28.30 | $28.98 | 250,900 | — | — |
| 2001-02-23 | $27.76 | $28.43 | 112,600 | — | — |
| 2001-02-22 | $28.08 | $28.76 | 72,500 | — | — |
| 2001-02-21 | $28.15 | $28.83 | 82,000 | — | — |
| 2001-02-20 | $28.74 | $29.43 | 97,000 | — | — |
| 2001-02-16 | $29.00 | $29.70 | 205,400 | — | — |
| 2001-02-15 | $28.80 | $29.50 | 116,300 | — | — |
| 2001-02-14 | $30.30 | $31.03 | 182,300 | — | — |
| 2001-02-13 | $29.73 | $30.45 | 180,500 | — | — |
| 2001-02-12 | $30.11 | $30.84 | 99,000 | — | — |
| 2001-02-09 | $30.25 | $30.98 | 177,200 | — | — |
| 2001-02-08 | $30.70 | $31.44 | 142,900 | — | — |
| 2001-02-07 | $30.05 | $30.78 | 267,300 | — | — |
| 2001-02-06 | $29.91 | $30.63 | 104,800 | — | — |
| 2001-02-05 | $29.90 | $30.62 | 352,600 | — | — |
| 2001-02-02 | $29.63 | $30.31 | 272,300 | — | — |
| 2001-02-01 | $29.61 | $30.29 | 271,100 | — | — |
| 2001-01-31 | $29.00 | $29.66 | 202,300 | — | — |
| 2001-01-30 | $29.45 | $30.12 | 261,700 | — | — |
| 2001-01-29 | $29.13 | $29.80 | 318,400 | — | — |
| 2001-01-26 | $29.00 | $29.66 | 91,700 | — | — |
| 2001-01-25 | $29.63 | $30.30 | 53,600 | — | — |
| 2001-01-24 | $29.75 | $30.43 | 161,800 | — | — |
| 2001-01-23 | $29.81 | $30.50 | 171,100 | — | — |
| 2001-01-22 | $29.31 | $29.98 | 71,400 | — | — |
| 2001-01-19 | $29.56 | $30.24 | 621,800 | — | — |
| 2001-01-18 | $29.25 | $29.92 | 397,800 | — | — |
| 2001-01-17 | $29.69 | $30.37 | 679,400 | — | — |
| 2001-01-16 | $28.19 | $28.83 | 211,600 | — | — |
| 2001-01-12 | $27.50 | $28.13 | 494,700 | — | — |
| 2001-01-11 | $25.88 | $26.47 | 509,800 | — | — |
| 2001-01-10 | $24.06 | $24.61 | 563,800 | — | — |
| 2001-01-09 | $24.69 | $25.25 | 591,400 | — | — |
| 2001-01-08 | $26.50 | $27.11 | 429,000 | — | — |
| 2001-01-05 | $26.81 | $27.43 | 254,900 | — | — |
| 2001-01-04 | $27.13 | $27.75 | 294,000 | — | — |
| 2001-01-03 | $27.94 | $28.58 | 474,900 | — | — |
| 2001-01-02 | $28.19 | $28.83 | 272,400 | — | — |