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 | $34.63 | $62.31 | 260,281 | — | — |
| 2001-12-28 | $34.73 | $62.49 | 258,710 | — | — |
| 2001-12-27 | $34.53 | $62.13 | 192,436 | — | — |
| 2001-12-26 | $34.63 | $62.31 | 254,522 | — | — |
| 2001-12-24 | $34.84 | $62.69 | 84,911 | — | — |
| 2001-12-21 | $34.81 | $62.64 | 584,847 | — | — |
| 2001-12-20 | $35.22 | $63.36 | 228,871 | — | — |
| 2001-12-19 | $34.87 | $62.74 | 322,891 | — | — |
| 2001-12-18 | $35.14 | $63.23 | 276,195 | — | — |
| 2001-12-17 | $34.42 | $61.94 | 285,932 | — | — |
| 2001-12-14 | $34.22 | $61.58 | 196,205 | — | — |
| 2001-12-13 | $34.38 | $61.87 | 302,474 | — | — |
| 2001-12-12 | $34.81 | $62.64 | 194,635 | — | — |
| 2001-12-11 | $35.09 | $62.71 | 329,801 | — | — |
| 2001-12-10 | $34.91 | $62.39 | 203,639 | — | — |
| 2001-12-07 | $35.14 | $62.80 | 326,974 | — | — |
| 2001-12-06 | $35.01 | $62.57 | 447,482 | — | — |
| 2001-12-05 | $34.88 | $62.33 | 527,158 | — | — |
| 2001-12-04 | $34.65 | $61.92 | 274,415 | — | — |
| 2001-12-03 | $34.35 | $61.38 | 224,788 | — | — |
| 2001-11-30 | $34.37 | $61.41 | 525,797 | — | — |
| 2001-11-29 | $35.31 | $63.10 | 463,501 | — | — |
| 2001-11-28 | $34.54 | $61.72 | 433,034 | — | — |
| 2001-11-27 | $34.88 | $62.33 | 236,410 | — | — |
| 2001-11-26 | $35.31 | $63.10 | 372,413 | — | — |
| 2001-11-23 | $34.84 | $62.27 | 129,826 | — | — |
| 2001-11-21 | $34.37 | $61.43 | 403,195 | — | — |
| 2001-11-20 | $34.59 | $61.82 | 255,779 | — | — |
| 2001-11-19 | $34.83 | $62.25 | 278,498 | — | — |
| 2001-11-16 | $34.55 | $61.74 | 503,077 | — | — |
| 2001-11-15 | $34.56 | $61.75 | 497,109 | — | — |
| 2001-11-14 | $34.67 | $61.96 | 296,088 | — | — |
| 2001-11-13 | $34.62 | $61.87 | 391,049 | — | — |
| 2001-11-12 | $34.35 | $61.38 | 264,573 | — | — |
| 2001-11-09 | $34.30 | $61.29 | 601,284 | — | — |
| 2001-11-08 | $34.31 | $61.31 | 1,099,336 | — | — |
| 2001-11-07 | $34.23 | $61.17 | 510,720 | — | — |
| 2001-11-06 | $34.80 | $62.18 | 1,186,864 | — | — |
| 2001-11-05 | $34.20 | $61.12 | 481,300 | — | — |
| 2001-11-02 | $33.25 | $59.42 | 602,227 | — | — |
| 2001-11-01 | $33.15 | $59.25 | 529,042 | — | — |
| 2001-10-31 | $33.00 | $58.97 | 630,391 | — | — |
| 2001-10-30 | $32.84 | $58.68 | 669,967 | — | — |
| 2001-10-29 | $32.81 | $58.63 | 608,823 | — | — |
| 2001-10-26 | $32.96 | $58.90 | 259,757 | — | — |
| 2001-10-25 | $32.62 | $58.29 | 416,282 | — | — |
| 2001-10-24 | $32.21 | $57.56 | 303,731 | — | — |
| 2001-10-23 | $31.94 | $57.08 | 679,808 | — | — |
| 2001-10-22 | $31.24 | $55.83 | 288,340 | — | — |
| 2001-10-19 | $30.68 | $54.82 | 1,072,952 | — | — |
| 2001-10-18 | $30.37 | $54.28 | 1,209,374 | — | — |
| 2001-10-17 | $30.58 | $54.65 | 960,610 | — | — |
| 2001-10-16 | $31.24 | $55.83 | 364,456 | — | — |
| 2001-10-15 | $30.93 | $55.27 | 1,076,093 | — | — |
| 2001-10-12 | $31.23 | $55.81 | 1,352,811 | — | — |
| 2001-10-11 | $32.72 | $58.48 | 1,067,193 | — | — |
| 2001-10-10 | $32.21 | $57.56 | 687,242 | — | — |
| 2001-10-09 | $31.01 | $55.42 | 1,078,501 | — | — |
| 2001-10-08 | $31.29 | $55.92 | 857,063 | — | — |
| 2001-10-05 | $32.94 | $58.87 | 767,441 | — | — |
| 2001-10-04 | $33.85 | $60.49 | 609,241 | — | — |
| 2001-10-03 | $35.06 | $62.66 | 1,026,152 | — | — |
| 2001-10-02 | $35.58 | $63.58 | 930,038 | — | — |
| 2001-10-01 | $35.01 | $62.57 | 939,356 | — | — |
| 2001-09-28 | $35.34 | $63.15 | 886,169 | — | — |
| 2001-09-27 | $35.38 | $63.22 | 1,323,914 | — | — |
| 2001-09-26 | $35.05 | $62.64 | 1,430,393 | — | — |
| 2001-09-25 | $33.84 | $60.47 | 1,122,474 | — | — |
| 2001-09-24 | $32.96 | $58.90 | 647,038 | — | — |
| 2001-09-21 | $32.50 | $58.08 | 1,132,316 | — | — |
| 2001-09-20 | $32.27 | $57.67 | 1,192,413 | — | — |
| 2001-09-19 | $32.47 | $58.03 | 1,093,473 | — | — |
| 2001-09-18 | $31.61 | $56.50 | 317,132 | — | — |
| 2001-09-17 | $31.52 | $56.33 | 571,759 | — | — |
| 2001-09-10 | $31.42 | $56.16 | 487,058 | — | — |
| 2001-09-07 | $30.94 | $55.29 | 812,566 | — | — |
| 2001-09-06 | $31.15 | $55.66 | 1,153,046 | — | — |
| 2001-09-05 | $29.89 | $53.41 | 591,338 | — | — |
| 2001-09-04 | $30.52 | $54.53 | 288,235 | — | — |
| 2001-08-31 | $30.76 | $54.98 | 170,345 | — | — |
| 2001-08-30 | $30.47 | $54.45 | 225,102 | — | — |
| 2001-08-29 | $30.52 | $54.53 | 469,573 | — | — |
| 2001-08-28 | $30.27 | $54.09 | 484,650 | — | — |
| 2001-08-27 | $30.61 | $54.70 | 379,219 | — | — |
| 2001-08-24 | $31.39 | $56.10 | 286,246 | — | — |
| 2001-08-23 | $32.28 | $57.69 | 173,172 | — | — |
| 2001-08-22 | $32.57 | $58.20 | 300,799 | — | — |
| 2001-08-21 | $32.37 | $57.85 | 317,970 | — | — |
| 2001-08-20 | $32.28 | $57.69 | 356,185 | — | — |
| 2001-08-17 | $32.35 | $57.81 | 214,109 | — | — |
| 2001-08-16 | $32.96 | $58.90 | 302,265 | — | — |
| 2001-08-15 | $32.99 | $58.95 | 297,030 | — | — |
| 2001-08-14 | $33.33 | $59.57 | 340,689 | — | — |
| 2001-08-13 | $32.79 | $58.60 | 229,290 | — | — |
| 2001-08-10 | $32.67 | $58.37 | 169,717 | — | — |
| 2001-08-09 | $32.62 | $58.29 | 153,488 | — | — |
| 2001-08-08 | $32.54 | $58.15 | 125,429 | — | — |
| 2001-08-07 | $32.41 | $57.91 | 417,643 | — | — |
| 2001-08-06 | $32.01 | $57.20 | 353,672 | — | — |
| 2001-08-03 | $32.76 | $58.55 | 187,306 | — | — |
| 2001-08-02 | $32.98 | $58.94 | 339,119 | — | — |
| 2001-08-01 | $33.19 | $59.31 | 653,529 | — | — |
| 2001-07-31 | $32.86 | $58.72 | 478,996 | — | — |
| 2001-07-30 | $32.00 | $57.18 | 319,331 | — | — |
| 2001-07-27 | $31.76 | $56.75 | 505,171 | — | — |
| 2001-07-26 | $31.15 | $55.66 | 419,528 | — | — |
| 2001-07-25 | $31.28 | $55.90 | 781,471 | — | — |
| 2001-07-24 | $30.56 | $54.62 | 612,906 | — | — |
| 2001-07-23 | $30.80 | $55.05 | 519,829 | — | — |
| 2001-07-20 | $31.71 | $56.67 | 455,230 | — | — |
| 2001-07-19 | $32.24 | $57.61 | 472,819 | — | — |
| 2001-07-18 | $33.09 | $59.14 | 299,333 | — | — |
| 2001-07-17 | $33.05 | $59.06 | 207,722 | — | — |
| 2001-07-16 | $32.81 | $58.63 | 227,091 | — | — |
| 2001-07-13 | $33.14 | $59.23 | 505,799 | — | — |
| 2001-07-12 | $33.23 | $59.38 | 185,003 | — | — |
| 2001-07-11 | $32.54 | $58.15 | 220,914 | — | — |
| 2001-07-10 | $32.71 | $58.46 | 218,297 | — | — |
| 2001-07-09 | $33.49 | $59.84 | 239,760 | — | — |
| 2001-07-06 | $33.78 | $60.37 | 213,166 | — | — |
| 2001-07-05 | $34.10 | $60.93 | 297,344 | — | — |
| 2001-07-03 | $34.30 | $61.29 | 234,420 | — | — |
| 2001-07-02 | $34.30 | $61.29 | 406,964 | — | — |
| 2001-06-29 | $33.15 | $59.25 | 477,949 | — | — |
| 2001-06-28 | $33.16 | $59.26 | 461,930 | — | — |
| 2001-06-27 | $33.52 | $59.91 | 524,226 | — | — |
| 2001-06-26 | $33.81 | $60.42 | 248,555 | — | — |
| 2001-06-25 | $34.16 | $61.05 | 271,379 | — | — |
| 2001-06-22 | $34.48 | $61.62 | 348,228 | — | — |
| 2001-06-21 | $35.15 | $62.81 | 1,084,050 | — | — |
| 2001-06-20 | $33.83 | $60.46 | 390,212 | — | — |
| 2001-06-19 | $33.35 | $59.60 | 346,867 | — | — |
| 2001-06-18 | $32.87 | $58.73 | 267,924 | — | — |
| 2001-06-15 | $32.32 | $57.76 | 331,267 | — | — |
| 2001-06-14 | $32.01 | $57.20 | 470,725 | — | — |
| 2001-06-13 | $32.61 | $58.27 | 285,409 | — | — |
| 2001-06-12 | $32.92 | $58.46 | 174,533 | — | — |
| 2001-06-11 | $32.96 | $58.53 | 191,180 | — | — |
| 2001-06-08 | $33.23 | $59.00 | 195,996 | — | — |
| 2001-06-07 | $33.64 | $59.73 | 451,775 | — | — |
| 2001-06-06 | $33.55 | $59.58 | 542,967 | — | — |
| 2001-06-05 | $34.73 | $61.67 | 433,348 | — | — |
| 2001-06-04 | $34.36 | $61.00 | 292,423 | — | — |
| 2001-06-01 | $34.16 | $60.65 | 264,469 | — | — |
| 2001-05-31 | $34.00 | $60.38 | 358,698 | — | — |
| 2001-05-30 | $33.55 | $59.58 | 244,681 | — | — |
| 2001-05-29 | $33.41 | $59.32 | 412,617 | — | — |
| 2001-05-25 | $33.39 | $59.29 | 358,174 | — | — |
| 2001-05-24 | $33.59 | $59.65 | 304,673 | — | — |
| 2001-05-23 | $33.33 | $59.19 | 224,683 | — | — |
| 2001-05-22 | $33.61 | $59.68 | 352,206 | — | — |
| 2001-05-21 | $33.46 | $59.41 | 186,573 | — | — |
| 2001-05-18 | $33.43 | $59.36 | 334,722 | — | — |
| 2001-05-17 | $33.33 | $59.19 | 532,393 | — | — |
| 2001-05-16 | $33.37 | $59.26 | 437,850 | — | — |
| 2001-05-15 | $32.83 | $58.29 | 294,936 | — | — |
| 2001-05-14 | $32.69 | $58.05 | 469,155 | — | — |
| 2001-05-11 | $32.23 | $57.22 | 406,021 | — | — |
| 2001-05-10 | $32.45 | $57.61 | 280,592 | — | — |
| 2001-05-09 | $32.42 | $57.56 | 297,449 | — | — |
| 2001-05-08 | $32.18 | $57.14 | 421,517 | — | — |
| 2001-05-07 | $32.02 | $56.85 | 264,783 | — | — |
| 2001-05-04 | $32.09 | $56.98 | 402,462 | — | — |
| 2001-05-03 | $31.39 | $55.75 | 217,145 | — | — |
| 2001-05-02 | $31.39 | $55.75 | 358,174 | — | — |
| 2001-05-01 | $31.23 | $55.46 | 498,156 | — | — |
| 2001-04-30 | $31.20 | $55.41 | 401,938 | — | — |
| 2001-04-27 | $31.33 | $55.63 | 384,558 | — | — |
| 2001-04-26 | $30.95 | $54.95 | 347,809 | — | — |
| 2001-04-25 | $30.87 | $54.81 | 781,366 | — | — |
| 2001-04-24 | $30.34 | $53.88 | 578,879 | — | — |
| 2001-04-23 | $29.99 | $53.25 | 313,677 | — | — |
| 2001-04-20 | $30.04 | $53.34 | 421,726 | — | — |
| 2001-04-19 | $30.61 | $54.36 | 348,228 | — | — |
| 2001-04-18 | $30.10 | $53.44 | 501,821 | — | — |
| 2001-04-17 | $29.42 | $52.24 | 629,030 | — | — |
| 2001-04-16 | $28.98 | $51.46 | 202,382 | — | — |
| 2001-04-12 | $29.36 | $52.13 | 273,996 | — | — |
| 2001-04-11 | $29.36 | $52.13 | 408,744 | — | — |
| 2001-04-10 | $29.59 | $52.54 | 308,547 | — | — |
| 2001-04-09 | $29.20 | $51.85 | 263,108 | — | — |
| 2001-04-06 | $29.21 | $51.86 | 204,686 | — | — |
| 2001-04-05 | $29.60 | $52.56 | 218,401 | — | — |
| 2001-04-04 | $28.79 | $51.12 | 363,304 | — | — |
| 2001-04-03 | $29.35 | $52.12 | 270,960 | — | — |
| 2001-04-02 | $29.98 | $53.24 | 451,670 | — | — |
| 2001-03-30 | $29.51 | $52.41 | 404,556 | — | — |
| 2001-03-29 | $29.12 | $51.71 | 270,541 | — | — |
| 2001-03-28 | $28.99 | $51.47 | 724,515 | — | — |
| 2001-03-27 | $29.09 | $51.66 | 664,208 | — | — |
| 2001-03-26 | $28.57 | $50.73 | 575,947 | — | — |
| 2001-03-23 | $28.76 | $51.07 | 548,412 | — | — |
| 2001-03-22 | $27.51 | $48.84 | 1,065,204 | — | — |
| 2001-03-21 | $29.70 | $52.74 | 589,977 | — | — |
| 2001-03-20 | $30.51 | $54.17 | 362,676 | — | — |
| 2001-03-19 | $31.38 | $55.71 | 563,174 | — | — |
| 2001-03-16 | $30.84 | $54.76 | 561,708 | — | — |
| 2001-03-15 | $31.02 | $55.08 | 561,604 | — | — |
| 2001-03-14 | $30.20 | $53.63 | 641,907 | — | — |
| 2001-03-13 | $30.90 | $54.49 | 574,796 | — | — |
| 2001-03-12 | $29.95 | $52.82 | 487,791 | — | — |
| 2001-03-09 | $31.04 | $54.74 | 325,194 | — | — |
| 2001-03-08 | $30.60 | $53.97 | 428,846 | — | — |
| 2001-03-07 | $30.82 | $54.36 | 654,157 | — | — |
| 2001-03-06 | $30.75 | $54.24 | 396,494 | — | — |
| 2001-03-05 | $30.44 | $53.68 | 299,229 | — | — |
| 2001-03-02 | $30.23 | $53.31 | 442,142 | — | — |
| 2001-03-01 | $29.72 | $52.42 | 369,272 | — | — |
| 2001-02-28 | $29.61 | $52.22 | 611,964 | — | — |
| 2001-02-27 | $29.98 | $52.87 | 347,076 | — | — |
| 2001-02-26 | $29.69 | $52.35 | 468,422 | — | — |
| 2001-02-23 | $29.68 | $52.34 | 621,805 | — | — |
| 2001-02-22 | $30.09 | $53.06 | 661,277 | — | — |
| 2001-02-21 | $30.41 | $53.63 | 365,817 | — | — |
| 2001-02-20 | $30.85 | $54.41 | 826,596 | — | — |
| 2001-02-16 | $31.14 | $54.91 | 556,578 | — | — |
| 2001-02-15 | $31.52 | $55.59 | 247,926 | — | — |
| 2001-02-14 | $31.19 | $55.01 | 260,281 | — | — |
| 2001-02-13 | $31.14 | $54.91 | 507,684 | — | — |
| 2001-02-12 | $31.33 | $55.25 | 448,215 | — | — |
| 2001-02-09 | $30.81 | $54.34 | 467,898 | — | — |
| 2001-02-08 | $30.38 | $53.58 | 523,912 | — | — |
| 2001-02-07 | $30.11 | $53.09 | 286,560 | — | — |
| 2001-02-06 | $29.87 | $52.67 | 443,294 | — | — |
| 2001-02-05 | $29.90 | $52.72 | 349,694 | — | — |
| 2001-02-02 | $29.65 | $52.28 | 290,539 | — | — |
| 2001-02-01 | $29.55 | $52.12 | 824,502 | — | — |
| 2001-01-31 | $30.80 | $54.32 | 684,834 | — | — |
| 2001-01-30 | $29.63 | $52.25 | 528,100 | — | — |
| 2001-01-29 | $29.13 | $51.38 | 367,806 | — | — |
| 2001-01-26 | $28.89 | $50.95 | 746,606 | — | — |
| 2001-01-25 | $27.94 | $49.27 | 638,138 | — | — |
| 2001-01-24 | $28.41 | $50.11 | 530,613 | — | — |
| 2001-01-23 | $29.01 | $51.16 | 616,047 | — | — |
| 2001-01-22 | $28.53 | $50.32 | 587,883 | — | — |
| 2001-01-19 | $28.24 | $49.80 | 517,421 | — | — |
| 2001-01-18 | $27.70 | $48.85 | 627,668 | — | — |
| 2001-01-17 | $28.65 | $50.53 | 513,338 | — | — |
| 2001-01-16 | $28.59 | $50.43 | 504,962 | — | — |
| 2001-01-12 | $27.22 | $48.01 | 153,593 | — | — |
| 2001-01-11 | $27.58 | $48.64 | 278,708 | — | — |
| 2001-01-10 | $27.52 | $48.53 | 236,095 | — | — |
| 2001-01-09 | $26.15 | $46.11 | 278,394 | — | — |
| 2001-01-08 | $26.86 | $47.37 | 242,377 | — | — |
| 2001-01-05 | $28.41 | $50.11 | 542,653 | — | — |
| 2001-01-04 | $28.47 | $50.22 | 552,495 | — | — |
| 2001-01-03 | $27.70 | $48.85 | 382,778 | — | — |
| 2001-01-02 | $26.62 | $46.95 | 278,394 | — | — |