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
- 1993-11-23 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 | $38.59 | $46.16 | 574,637 | — | — |
| 2001-12-28 | $38.24 | $45.74 | 365,393 | — | — |
| 2001-12-27 | $38.14 | $45.61 | 269,333 | — | — |
| 2001-12-26 | $37.90 | $45.33 | 193,896 | — | — |
| 2001-12-24 | $37.63 | $45.01 | 266,548 | — | — |
| 2001-12-21 | $36.84 | $44.06 | 1,778,607 | — | — |
| 2001-12-20 | $38.22 | $45.71 | 562,667 | — | — |
| 2001-12-19 | $38.56 | $46.12 | 354,667 | — | — |
| 2001-12-18 | $38.49 | $46.04 | 354,133 | — | — |
| 2001-12-17 | $38.83 | $46.44 | 521,422 | — | — |
| 2001-12-14 | $38.42 | $45.96 | 452,089 | — | — |
| 2001-12-13 | $38.53 | $46.08 | 228,622 | — | — |
| 2001-12-12 | $38.56 | $46.12 | 324,919 | — | — |
| 2001-12-11 | $38.78 | $46.38 | 192,474 | — | — |
| 2001-12-10 | $39.05 | $46.70 | 214,696 | — | — |
| 2001-12-07 | $39.50 | $47.25 | 272,770 | — | — |
| 2001-12-06 | $38.93 | $46.56 | 260,089 | — | — |
| 2001-12-05 | $39.35 | $47.07 | 571,496 | — | — |
| 2001-12-04 | $39.27 | $46.97 | 273,422 | — | — |
| 2001-12-03 | $38.74 | $46.34 | 427,259 | — | — |
| 2001-11-30 | $38.64 | $46.22 | 453,393 | — | — |
| 2001-11-29 | $39.69 | $47.47 | 416,830 | — | — |
| 2001-11-28 | $39.07 | $46.72 | 751,348 | — | — |
| 2001-11-27 | $38.83 | $46.44 | 849,837 | — | — |
| 2001-11-26 | $40.21 | $48.10 | 1,066,904 | — | — |
| 2001-11-23 | $40.75 | $48.74 | 86,163 | — | — |
| 2001-11-21 | $40.43 | $48.36 | 414,104 | — | — |
| 2001-11-20 | $41.21 | $49.29 | 515,615 | — | — |
| 2001-11-19 | $42.27 | $50.56 | 502,874 | — | — |
| 2001-11-16 | $42.69 | $51.06 | 176,474 | — | — |
| 2001-11-15 | $42.78 | $51.16 | 233,481 | — | — |
| 2001-11-14 | $42.37 | $50.68 | 197,393 | — | — |
| 2001-11-13 | $42.24 | $50.52 | 267,081 | — | — |
| 2001-11-12 | $42.69 | $51.06 | 179,022 | — | — |
| 2001-11-09 | $42.64 | $51.00 | 134,696 | — | — |
| 2001-11-08 | $42.04 | $50.28 | 133,215 | — | — |
| 2001-11-07 | $42.66 | $51.02 | 150,222 | — | — |
| 2001-11-06 | $43.20 | $51.67 | 254,637 | — | — |
| 2001-11-05 | $42.36 | $50.66 | 158,933 | — | — |
| 2001-11-02 | $40.92 | $48.94 | 326,519 | — | — |
| 2001-11-01 | $41.55 | $49.69 | 430,519 | — | — |
| 2001-10-31 | $42.31 | $50.28 | 413,333 | — | — |
| 2001-10-30 | $42.31 | $50.28 | 382,459 | — | — |
| 2001-10-29 | $42.63 | $50.66 | 350,222 | — | — |
| 2001-10-26 | $44.04 | $52.34 | 532,919 | — | — |
| 2001-10-25 | $43.62 | $51.84 | 368,000 | — | — |
| 2001-10-24 | $43.03 | $51.14 | 307,674 | — | — |
| 2001-10-23 | $42.24 | $50.20 | 237,748 | — | — |
| 2001-10-22 | $41.95 | $49.86 | 399,526 | — | — |
| 2001-10-19 | $41.43 | $49.23 | 632,533 | — | — |
| 2001-10-18 | $41.93 | $49.84 | 756,504 | — | — |
| 2001-10-17 | $43.79 | $52.04 | 992,415 | — | — |
| 2001-10-16 | $47.94 | $56.97 | 917,985 | — | — |
| 2001-10-15 | $45.90 | $54.55 | 599,230 | — | — |
| 2001-10-12 | $44.23 | $52.56 | 272,000 | — | — |
| 2001-10-11 | $43.52 | $51.72 | 728,296 | — | — |
| 2001-10-10 | $43.88 | $52.14 | 4,273,304 | — | — |
| 2001-10-09 | $42.95 | $51.04 | 376,770 | — | — |
| 2001-10-08 | $41.77 | $49.63 | 227,378 | — | — |
| 2001-10-05 | $42.78 | $50.84 | 1,204,859 | — | — |
| 2001-10-04 | $42.27 | $50.24 | 605,748 | — | — |
| 2001-10-03 | $45.01 | $53.49 | 1,036,089 | — | — |
| 2001-10-02 | $42.74 | $50.80 | 707,437 | — | — |
| 2001-10-01 | $40.58 | $48.23 | 644,385 | — | — |
| 2001-09-28 | $39.17 | $46.55 | 783,644 | — | — |
| 2001-09-27 | $37.29 | $44.32 | 519,822 | — | — |
| 2001-09-26 | $35.30 | $41.95 | 505,422 | — | — |
| 2001-09-25 | $34.53 | $41.03 | 597,274 | — | — |
| 2001-09-24 | $33.99 | $40.39 | 1,053,748 | — | — |
| 2001-09-21 | $32.26 | $38.34 | 1,460,207 | — | — |
| 2001-09-20 | $35.16 | $41.78 | 640,356 | — | — |
| 2001-09-19 | $36.88 | $43.83 | 770,667 | — | — |
| 2001-09-18 | $38.85 | $46.17 | 572,711 | — | — |
| 2001-09-17 | $37.46 | $44.52 | 1,651,378 | — | — |
| 2001-09-10 | $37.10 | $44.09 | 611,822 | — | — |
| 2001-09-07 | $37.46 | $44.52 | 786,756 | — | — |
| 2001-09-06 | $37.46 | $44.52 | 1,098,222 | — | — |
| 2001-09-05 | $37.80 | $44.92 | 1,608,089 | — | — |
| 2001-09-04 | $40.99 | $48.72 | 532,267 | — | — |
| 2001-08-31 | $41.77 | $49.64 | 539,022 | — | — |
| 2001-08-30 | $42.60 | $50.63 | 521,511 | — | — |
| 2001-08-29 | $42.50 | $50.51 | 704,444 | — | — |
| 2001-08-28 | $43.53 | $51.73 | 892,000 | — | — |
| 2001-08-27 | $41.54 | $49.36 | 3,054,667 | — | — |
| 2001-08-24 | $43.75 | $51.99 | 3,093,156 | — | — |
| 2001-08-23 | $50.06 | $59.49 | 1,403,467 | — | — |
| 2001-08-22 | $52.23 | $62.08 | 274,044 | — | — |
| 2001-08-21 | $52.70 | $62.62 | 473,156 | — | — |
| 2001-08-20 | $51.90 | $61.67 | 658,844 | — | — |
| 2001-08-17 | $52.30 | $62.16 | 809,244 | — | — |
| 2001-08-16 | $52.93 | $62.90 | 328,889 | — | — |
| 2001-08-15 | $51.75 | $61.50 | 748,978 | — | — |
| 2001-08-14 | $50.92 | $60.51 | 419,733 | — | — |
| 2001-08-13 | $50.36 | $59.84 | 675,200 | — | — |
| 2001-08-10 | $49.03 | $58.26 | 201,244 | — | — |
| 2001-08-09 | $48.84 | $58.04 | 407,467 | — | — |
| 2001-08-08 | $48.09 | $57.16 | 457,956 | — | — |
| 2001-08-07 | $47.83 | $56.85 | 189,867 | — | — |
| 2001-08-06 | $46.97 | $55.82 | 447,378 | — | — |
| 2001-08-03 | $46.94 | $55.78 | 393,067 | — | — |
| 2001-08-02 | $46.95 | $55.79 | 389,511 | — | — |
| 2001-08-01 | $47.69 | $56.41 | 318,667 | — | — |
| 2001-07-31 | $47.85 | $56.59 | 1,872,622 | — | — |
| 2001-07-30 | $47.08 | $55.69 | 208,178 | — | — |
| 2001-07-27 | $46.65 | $55.18 | 309,600 | — | — |
| 2001-07-26 | $46.45 | $54.94 | 378,578 | — | — |
| 2001-07-25 | $45.67 | $54.02 | 250,756 | — | — |
| 2001-07-24 | $44.85 | $53.05 | 149,156 | — | — |
| 2001-07-23 | $45.20 | $53.47 | 216,533 | — | — |
| 2001-07-20 | $45.18 | $53.44 | 199,378 | — | — |
| 2001-07-19 | $45.30 | $53.59 | 396,889 | — | — |
| 2001-07-18 | $45.71 | $54.06 | 376,356 | — | — |
| 2001-07-17 | $45.07 | $53.31 | 302,844 | — | — |
| 2001-07-16 | $43.97 | $52.00 | 204,800 | — | — |
| 2001-07-13 | $44.58 | $52.73 | 244,000 | — | — |
| 2001-07-12 | $43.64 | $51.62 | 233,511 | — | — |
| 2001-07-11 | $41.79 | $49.43 | 268,622 | — | — |
| 2001-07-10 | $41.29 | $48.83 | 408,622 | — | — |
| 2001-07-09 | $40.94 | $48.42 | 187,644 | — | — |
| 2001-07-06 | $41.12 | $48.64 | 217,067 | — | — |
| 2001-07-05 | $41.12 | $48.64 | 244,800 | — | — |
| 2001-07-03 | $41.61 | $49.22 | 232,889 | — | — |
| 2001-07-02 | $41.75 | $49.38 | 294,667 | — | — |
| 2001-06-29 | $42.36 | $50.10 | 287,022 | — | — |
| 2001-06-28 | $41.21 | $48.74 | 315,200 | — | — |
| 2001-06-27 | $41.03 | $48.53 | 259,467 | — | — |
| 2001-06-26 | $41.51 | $49.10 | 221,956 | — | — |
| 2001-06-25 | $40.77 | $48.22 | 374,667 | — | — |
| 2001-06-22 | $41.95 | $49.62 | 288,622 | — | — |
| 2001-06-21 | $41.69 | $49.31 | 252,889 | — | — |
| 2001-06-20 | $41.47 | $49.05 | 400,978 | — | — |
| 2001-06-19 | $41.01 | $48.50 | 434,400 | — | — |
| 2001-06-18 | $39.74 | $47.00 | 862,844 | — | — |
| 2001-06-15 | $38.95 | $46.07 | 309,422 | — | — |
| 2001-06-14 | $38.88 | $45.99 | 195,200 | — | — |
| 2001-06-13 | $39.25 | $46.43 | 215,289 | — | — |
| 2001-06-12 | $38.98 | $46.11 | 203,733 | — | — |
| 2001-06-11 | $38.76 | $45.84 | 566,222 | — | — |
| 2001-06-08 | $38.43 | $45.46 | 75,911 | — | — |
| 2001-06-07 | $38.41 | $45.43 | 173,244 | — | — |
| 2001-06-06 | $37.96 | $44.90 | 136,978 | — | — |
| 2001-06-05 | $38.36 | $45.38 | 296,356 | — | — |
| 2001-06-04 | $37.24 | $44.04 | 166,489 | — | — |
| 2001-06-01 | $37.22 | $44.02 | 224,178 | — | — |
| 2001-05-31 | $37.17 | $43.96 | 260,800 | — | — |
| 2001-05-30 | $37.27 | $44.08 | 286,400 | — | — |
| 2001-05-29 | $36.84 | $43.58 | 156,089 | — | — |
| 2001-05-25 | $36.98 | $43.74 | 155,467 | — | — |
| 2001-05-24 | $37.05 | $43.82 | 120,533 | — | — |
| 2001-05-23 | $36.92 | $43.67 | 122,400 | — | — |
| 2001-05-22 | $37.13 | $43.91 | 403,467 | — | — |
| 2001-05-21 | $37.41 | $44.24 | 150,222 | — | — |
| 2001-05-18 | $37.35 | $44.18 | 155,467 | — | — |
| 2001-05-17 | $37.35 | $44.18 | 471,022 | — | — |
| 2001-05-16 | $37.74 | $44.64 | 249,778 | — | — |
| 2001-05-15 | $37.35 | $44.18 | 115,467 | — | — |
| 2001-05-14 | $37.94 | $44.87 | 194,044 | — | — |
| 2001-05-11 | $37.79 | $44.70 | 123,111 | — | — |
| 2001-05-10 | $38.25 | $45.24 | 356,889 | — | — |
| 2001-05-09 | $38.03 | $44.98 | 327,200 | — | — |
| 2001-05-08 | $38.13 | $45.10 | 228,622 | — | — |
| 2001-05-07 | $38.05 | $45.00 | 413,689 | — | — |
| 2001-05-04 | $37.38 | $44.22 | 239,822 | — | — |
| 2001-05-03 | $37.71 | $44.60 | 197,333 | — | — |
| 2001-05-02 | $37.87 | $44.52 | 275,733 | — | — |
| 2001-05-01 | $37.70 | $44.33 | 380,622 | — | — |
| 2001-04-30 | $37.97 | $44.64 | 482,667 | — | — |
| 2001-04-27 | $36.96 | $43.45 | 301,867 | — | — |
| 2001-04-26 | $36.69 | $43.13 | 291,022 | — | — |
| 2001-04-25 | $35.97 | $42.29 | 295,733 | — | — |
| 2001-04-24 | $35.00 | $41.15 | 152,444 | — | — |
| 2001-04-23 | $34.86 | $40.99 | 254,489 | — | — |
| 2001-04-20 | $34.57 | $40.65 | 157,511 | — | — |
| 2001-04-19 | $34.76 | $40.87 | 286,133 | — | — |
| 2001-04-18 | $34.20 | $40.21 | 333,600 | — | — |
| 2001-04-17 | $33.13 | $38.95 | 143,467 | — | — |
| 2001-04-16 | $33.03 | $38.84 | 217,778 | — | — |
| 2001-04-12 | $33.93 | $39.89 | 284,889 | — | — |
| 2001-04-11 | $34.13 | $40.13 | 331,111 | — | — |
| 2001-04-10 | $34.54 | $40.61 | 608,356 | — | — |
| 2001-04-09 | $34.06 | $40.05 | 455,200 | — | — |
| 2001-04-06 | $33.35 | $39.21 | 140,000 | — | — |
| 2001-04-05 | $33.69 | $39.62 | 289,422 | — | — |
| 2001-04-04 | $32.97 | $38.77 | 504,889 | — | — |
| 2001-04-03 | $33.15 | $38.98 | 318,400 | — | — |
| 2001-04-02 | $33.08 | $38.89 | 609,156 | — | — |
| 2001-03-30 | $32.63 | $38.36 | 650,044 | — | — |
| 2001-03-29 | $31.95 | $37.57 | 639,600 | — | — |
| 2001-03-28 | $31.73 | $37.30 | 2,132,533 | — | — |
| 2001-03-27 | $30.79 | $36.20 | 237,067 | — | — |
| 2001-03-26 | $30.60 | $35.98 | 294,133 | — | — |
| 2001-03-23 | $29.93 | $35.19 | 255,200 | — | — |
| 2001-03-22 | $28.73 | $33.79 | 316,533 | — | — |
| 2001-03-21 | $28.99 | $34.09 | 78,933 | — | — |
| 2001-03-20 | $30.19 | $35.49 | 260,133 | — | — |
| 2001-03-19 | $30.09 | $35.38 | 177,733 | — | — |
| 2001-03-16 | $30.05 | $35.33 | 354,667 | — | — |
| 2001-03-15 | $29.39 | $34.56 | 284,400 | — | — |
| 2001-03-14 | $29.19 | $34.32 | 439,333 | — | — |
| 2001-03-13 | $30.61 | $35.99 | 281,600 | — | — |
| 2001-03-12 | $29.44 | $34.61 | 357,333 | — | — |
| 2001-03-09 | $29.44 | $34.61 | 180,933 | — | — |
| 2001-03-08 | $29.34 | $34.50 | 151,733 | — | — |
| 2001-03-07 | $29.30 | $34.45 | 140,667 | — | — |
| 2001-03-06 | $29.58 | $34.78 | 71,067 | — | — |
| 2001-03-05 | $29.30 | $34.45 | 246,133 | — | — |
| 2001-03-02 | $29.58 | $34.78 | 326,133 | — | — |
| 2001-03-01 | $29.39 | $34.56 | 106,400 | — | — |
| 2001-02-28 | $29.39 | $34.56 | 87,733 | — | — |
| 2001-02-27 | $29.67 | $34.89 | 178,533 | — | — |
| 2001-02-26 | $29.58 | $34.78 | 191,867 | — | — |
| 2001-02-23 | $29.25 | $34.39 | 179,200 | — | — |
| 2001-02-22 | $28.31 | $33.29 | 249,467 | — | — |
| 2001-02-21 | $28.97 | $34.06 | 244,133 | — | — |
| 2001-02-20 | $30.05 | $35.33 | 340,133 | — | — |
| 2001-02-16 | $30.19 | $35.49 | 374,000 | — | — |
| 2001-02-15 | $31.08 | $36.54 | 269,600 | — | — |
| 2001-02-14 | $31.27 | $36.76 | 300,267 | — | — |
| 2001-02-13 | $31.55 | $37.09 | 287,467 | — | — |
| 2001-02-12 | $31.41 | $36.93 | 437,200 | — | — |
| 2001-02-09 | $31.31 | $36.82 | 255,867 | — | — |
| 2001-02-08 | $31.27 | $36.76 | 547,333 | — | — |
| 2001-02-07 | $30.75 | $36.16 | 480,000 | — | — |
| 2001-02-06 | $29.25 | $34.39 | 579,867 | — | — |
| 2001-02-05 | $29.95 | $35.22 | 991,200 | — | — |
| 2001-02-02 | $28.92 | $34.01 | 604,933 | — | — |
| 2001-02-01 | $28.78 | $33.84 | 357,067 | — | — |
| 2001-01-31 | $28.55 | $33.34 | 240,133 | — | — |
| 2001-01-30 | $28.55 | $33.34 | 324,400 | — | — |
| 2001-01-29 | $28.27 | $33.02 | 419,867 | — | — |
| 2001-01-26 | $27.75 | $32.41 | 260,933 | — | — |
| 2001-01-25 | $26.81 | $31.32 | 206,000 | — | — |
| 2001-01-24 | $26.39 | $30.83 | 482,267 | — | — |
| 2001-01-23 | $25.88 | $30.22 | 134,933 | — | — |
| 2001-01-22 | $25.59 | $29.89 | 199,200 | — | — |
| 2001-01-19 | $25.73 | $30.06 | 147,200 | — | — |
| 2001-01-18 | $25.92 | $30.28 | 167,600 | — | — |
| 2001-01-17 | $25.97 | $30.33 | 202,933 | — | — |
| 2001-01-16 | $26.06 | $30.44 | 1,028,533 | — | — |
| 2001-01-12 | $26.02 | $30.39 | 240,533 | — | — |
| 2001-01-11 | $26.00 | $30.37 | 232,800 | — | — |
| 2001-01-10 | $26.11 | $30.50 | 309,733 | — | — |
| 2001-01-09 | $25.83 | $30.17 | 370,267 | — | — |
| 2001-01-08 | $25.27 | $29.51 | 283,600 | — | — |
| 2001-01-05 | $25.78 | $30.11 | 303,600 | — | — |
| 2001-01-04 | $26.48 | $30.94 | 312,533 | — | — |
| 2001-01-03 | $26.63 | $31.10 | 241,200 | — | — |
| 2001-01-02 | $27.09 | $31.65 | 469,067 | — | — |