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
- 1980-03-28 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 | $49.82 | $77.93 | 448,200 | — | — |
| 2001-12-28 | $49.94 | $78.12 | 444,800 | — | — |
| 2001-12-27 | $49.40 | $77.27 | 399,700 | — | — |
| 2001-12-26 | $49.68 | $77.71 | 273,600 | — | — |
| 2001-12-24 | $49.84 | $77.96 | 210,200 | — | — |
| 2001-12-21 | $49.93 | $78.10 | 659,700 | — | — |
| 2001-12-20 | $48.95 | $76.57 | 793,700 | — | — |
| 2001-12-19 | $50.23 | $78.57 | 464,000 | — | — |
| 2001-12-18 | $49.87 | $78.01 | 874,700 | — | — |
| 2001-12-17 | $49.35 | $77.19 | 1,132,500 | — | — |
| 2001-12-14 | $50.65 | $79.23 | 568,700 | — | — |
| 2001-12-13 | $50.19 | $78.51 | 606,900 | — | — |
| 2001-12-12 | $50.31 | $78.69 | 1,336,000 | — | — |
| 2001-12-11 | $49.40 | $77.27 | 872,200 | — | — |
| 2001-12-10 | $49.80 | $77.90 | 580,600 | — | — |
| 2001-12-07 | $50.26 | $78.62 | 611,100 | — | — |
| 2001-12-06 | $50.87 | $79.57 | 596,500 | — | — |
| 2001-12-05 | $50.72 | $79.34 | 608,300 | — | — |
| 2001-12-04 | $51.14 | $79.99 | 579,200 | — | — |
| 2001-12-03 | $50.45 | $78.91 | 612,000 | — | — |
| 2001-11-30 | $50.81 | $79.48 | 1,216,800 | — | — |
| 2001-11-29 | $51.06 | $79.87 | 1,010,900 | — | — |
| 2001-11-28 | $51.95 | $81.26 | 770,100 | — | — |
| 2001-11-27 | $51.01 | $79.79 | 1,031,500 | — | — |
| 2001-11-26 | $52.12 | $81.53 | 825,100 | — | — |
| 2001-11-23 | $52.65 | $82.35 | 415,700 | — | — |
| 2001-11-21 | $53.47 | $83.64 | 439,300 | — | — |
| 2001-11-20 | $53.00 | $82.90 | 528,100 | — | — |
| 2001-11-19 | $52.92 | $82.78 | 829,100 | — | — |
| 2001-11-16 | $53.96 | $84.40 | 568,200 | — | — |
| 2001-11-15 | $52.85 | $82.67 | 609,100 | — | — |
| 2001-11-14 | $53.18 | $83.18 | 1,017,000 | — | — |
| 2001-11-13 | $54.15 | $84.70 | 491,800 | — | — |
| 2001-11-12 | $54.59 | $85.39 | 415,600 | — | — |
| 2001-11-09 | $54.27 | $84.89 | 453,900 | — | — |
| 2001-11-08 | $54.35 | $85.01 | 384,700 | — | — |
| 2001-11-07 | $55.27 | $86.45 | 499,900 | — | — |
| 2001-11-06 | $56.05 | $87.67 | 761,400 | — | — |
| 2001-11-05 | $55.31 | $86.52 | 328,400 | — | — |
| 2001-11-02 | $55.06 | $86.12 | 812,900 | — | — |
| 2001-11-01 | $54.95 | $85.95 | 811,400 | — | — |
| 2001-10-31 | $53.40 | $83.53 | 637,500 | — | — |
| 2001-10-30 | $53.61 | $83.41 | 589,800 | — | — |
| 2001-10-29 | $52.61 | $81.86 | 694,000 | — | — |
| 2001-10-26 | $53.53 | $83.29 | 452,700 | — | — |
| 2001-10-25 | $54.12 | $84.21 | 877,100 | — | — |
| 2001-10-24 | $53.98 | $83.99 | 640,300 | — | — |
| 2001-10-23 | $53.60 | $83.40 | 702,700 | — | — |
| 2001-10-22 | $55.22 | $85.92 | 474,900 | — | — |
| 2001-10-19 | $54.63 | $85.00 | 441,000 | — | — |
| 2001-10-18 | $54.85 | $85.34 | 369,000 | — | — |
| 2001-10-17 | $55.22 | $85.92 | 451,400 | — | — |
| 2001-10-16 | $55.63 | $86.55 | 288,000 | — | — |
| 2001-10-15 | $55.84 | $86.88 | 519,400 | — | — |
| 2001-10-12 | $56.24 | $87.50 | 498,400 | — | — |
| 2001-10-11 | $55.61 | $86.52 | 702,800 | — | — |
| 2001-10-10 | $56.93 | $88.58 | 571,600 | — | — |
| 2001-10-09 | $55.35 | $86.12 | 507,300 | — | — |
| 2001-10-08 | $56.61 | $88.08 | 937,900 | — | — |
| 2001-10-05 | $56.70 | $88.22 | 681,700 | — | — |
| 2001-10-04 | $55.90 | $86.97 | 842,500 | — | — |
| 2001-10-03 | $56.75 | $88.30 | 1,393,800 | — | — |
| 2001-10-02 | $55.60 | $86.51 | 863,700 | — | — |
| 2001-10-01 | $55.99 | $87.11 | 977,700 | — | — |
| 2001-09-28 | $56.12 | $87.32 | 1,872,200 | — | — |
| 2001-09-27 | $55.78 | $86.79 | 1,807,000 | — | — |
| 2001-09-26 | $53.30 | $82.93 | 1,053,800 | — | — |
| 2001-09-25 | $52.51 | $81.70 | 1,289,800 | — | — |
| 2001-09-24 | $51.35 | $79.90 | 1,067,900 | — | — |
| 2001-09-21 | $49.38 | $76.83 | 952,800 | — | — |
| 2001-09-20 | $50.41 | $78.43 | 714,200 | — | — |
| 2001-09-19 | $51.67 | $80.39 | 1,392,600 | — | — |
| 2001-09-18 | $51.50 | $80.13 | 1,070,500 | — | — |
| 2001-09-17 | $51.55 | $80.21 | 2,048,900 | — | — |
| 2001-09-10 | $50.95 | $79.27 | 808,500 | — | — |
| 2001-09-07 | $50.75 | $78.96 | 667,000 | — | — |
| 2001-09-06 | $50.91 | $79.21 | 766,000 | — | — |
| 2001-09-05 | $52.11 | $81.08 | 606,900 | — | — |
| 2001-09-04 | $52.13 | $81.11 | 741,800 | — | — |
| 2001-08-31 | $52.95 | $82.38 | 701,800 | — | — |
| 2001-08-30 | $52.96 | $82.40 | 517,600 | — | — |
| 2001-08-29 | $52.91 | $82.32 | 271,200 | — | — |
| 2001-08-28 | $53.35 | $83.01 | 408,900 | — | — |
| 2001-08-27 | $53.69 | $83.54 | 377,300 | — | — |
| 2001-08-24 | $54.22 | $84.36 | 250,000 | — | — |
| 2001-08-23 | $54.01 | $84.03 | 466,200 | — | — |
| 2001-08-22 | $54.51 | $84.81 | 659,100 | — | — |
| 2001-08-21 | $54.15 | $84.25 | 552,700 | — | — |
| 2001-08-20 | $53.69 | $83.54 | 498,400 | — | — |
| 2001-08-17 | $52.94 | $82.37 | 676,600 | — | — |
| 2001-08-16 | $54.06 | $84.11 | 591,100 | — | — |
| 2001-08-15 | $54.79 | $85.25 | 455,100 | — | — |
| 2001-08-14 | $55.24 | $85.95 | 537,800 | — | — |
| 2001-08-13 | $55.31 | $86.06 | 477,200 | — | — |
| 2001-08-10 | $55.90 | $86.97 | 730,700 | — | — |
| 2001-08-09 | $54.36 | $84.58 | 488,900 | — | — |
| 2001-08-08 | $54.71 | $85.12 | 722,600 | — | — |
| 2001-08-07 | $55.84 | $86.88 | 289,600 | — | — |
| 2001-08-06 | $55.63 | $86.55 | 978,700 | — | — |
| 2001-08-03 | $56.90 | $88.53 | 596,400 | — | — |
| 2001-08-02 | $57.18 | $88.97 | 352,500 | — | — |
| 2001-08-01 | $57.62 | $89.65 | 381,400 | — | — |
| 2001-07-31 | $57.76 | $89.43 | 672,100 | — | — |
| 2001-07-30 | $57.28 | $88.69 | 671,400 | — | — |
| 2001-07-27 | $56.78 | $87.91 | 663,400 | — | — |
| 2001-07-26 | $56.39 | $87.31 | 353,000 | — | — |
| 2001-07-25 | $56.38 | $87.29 | 889,200 | — | — |
| 2001-07-24 | $55.07 | $85.26 | 667,300 | — | — |
| 2001-07-23 | $55.70 | $86.24 | 1,153,600 | — | — |
| 2001-07-20 | $57.60 | $89.18 | 713,700 | — | — |
| 2001-07-19 | $57.28 | $88.69 | 825,600 | — | — |
| 2001-07-18 | $57.16 | $88.50 | 1,088,200 | — | — |
| 2001-07-17 | $56.46 | $87.42 | 525,400 | — | — |
| 2001-07-16 | $56.28 | $87.14 | 601,500 | — | — |
| 2001-07-13 | $56.49 | $87.46 | 828,200 | — | — |
| 2001-07-12 | $56.19 | $87.00 | 783,900 | — | — |
| 2001-07-11 | $56.10 | $86.86 | 664,200 | — | — |
| 2001-07-10 | $56.51 | $87.49 | 523,400 | — | — |
| 2001-07-09 | $57.29 | $88.70 | 823,800 | — | — |
| 2001-07-06 | $56.20 | $87.01 | 842,200 | — | — |
| 2001-07-05 | $55.75 | $86.32 | 318,700 | — | — |
| 2001-07-03 | $56.30 | $87.17 | 857,000 | — | — |
| 2001-07-02 | $57.03 | $88.30 | 647,700 | — | — |
| 2001-06-29 | $56.20 | $87.01 | 582,100 | — | — |
| 2001-06-28 | $56.12 | $86.89 | 591,600 | — | — |
| 2001-06-27 | $55.63 | $86.13 | 918,800 | — | — |
| 2001-06-26 | $55.39 | $85.76 | 475,800 | — | — |
| 2001-06-25 | $56.30 | $87.17 | 635,100 | — | — |
| 2001-06-22 | $56.44 | $87.38 | 1,416,300 | — | — |
| 2001-06-21 | $56.90 | $88.10 | 1,416,300 | — | — |
| 2001-06-20 | $55.50 | $85.93 | 2,694,800 | — | — |
| 2001-06-19 | $54.73 | $84.74 | 418,600 | — | — |
| 2001-06-18 | $55.05 | $85.23 | 536,900 | — | — |
| 2001-06-15 | $55.03 | $85.20 | 1,565,300 | — | — |
| 2001-06-14 | $55.29 | $85.60 | 730,900 | — | — |
| 2001-06-13 | $55.18 | $85.43 | 605,600 | — | — |
| 2001-06-12 | $54.88 | $84.97 | 826,200 | — | — |
| 2001-06-11 | $54.01 | $83.62 | 494,000 | — | — |
| 2001-06-08 | $54.65 | $84.61 | 349,500 | — | — |
| 2001-06-07 | $55.48 | $85.90 | 312,400 | — | — |
| 2001-06-06 | $54.90 | $85.00 | 888,600 | — | — |
| 2001-06-05 | $55.97 | $86.66 | 558,800 | — | — |
| 2001-06-04 | $55.29 | $85.60 | 624,600 | — | — |
| 2001-06-01 | $55.51 | $85.94 | 619,800 | — | — |
| 2001-05-31 | $54.69 | $84.68 | 952,500 | — | — |
| 2001-05-30 | $54.40 | $84.23 | 791,700 | — | — |
| 2001-05-29 | $54.15 | $83.84 | 1,014,900 | — | — |
| 2001-05-25 | $53.77 | $83.25 | 551,900 | — | — |
| 2001-05-24 | $54.89 | $84.98 | 795,200 | — | — |
| 2001-05-23 | $54.00 | $83.61 | 442,400 | — | — |
| 2001-05-22 | $54.66 | $84.63 | 788,300 | — | — |
| 2001-05-21 | $55.80 | $86.39 | 557,100 | — | — |
| 2001-05-18 | $55.10 | $85.31 | 806,100 | — | — |
| 2001-05-17 | $55.75 | $86.32 | 612,200 | — | — |
| 2001-05-16 | $55.91 | $86.56 | 937,400 | — | — |
| 2001-05-15 | $55.10 | $85.31 | 617,400 | — | — |
| 2001-05-14 | $54.63 | $84.58 | 727,200 | — | — |
| 2001-05-11 | $54.95 | $85.08 | 845,100 | — | — |
| 2001-05-10 | $55.21 | $85.48 | 1,056,100 | — | — |
| 2001-05-09 | $54.10 | $83.76 | 487,900 | — | — |
| 2001-05-08 | $54.43 | $84.27 | 734,500 | — | — |
| 2001-05-07 | $53.84 | $83.36 | 521,800 | — | — |
| 2001-05-04 | $53.61 | $83.00 | 890,800 | — | — |
| 2001-05-03 | $52.69 | $81.58 | 442,500 | — | — |
| 2001-05-02 | $52.58 | $81.41 | 516,300 | — | — |
| 2001-05-01 | $53.34 | $82.14 | 448,300 | — | — |
| 2001-04-30 | $53.57 | $82.49 | 869,800 | — | — |
| 2001-04-27 | $53.60 | $82.54 | 896,900 | — | — |
| 2001-04-26 | $53.70 | $82.70 | 936,400 | — | — |
| 2001-04-25 | $53.50 | $82.39 | 1,450,600 | — | — |
| 2001-04-24 | $51.61 | $79.48 | 713,300 | — | — |
| 2001-04-23 | $51.58 | $79.43 | 544,000 | — | — |
| 2001-04-20 | $51.07 | $78.65 | 471,900 | — | — |
| 2001-04-19 | $50.84 | $78.29 | 882,400 | — | — |
| 2001-04-18 | $52.60 | $81.00 | 1,120,600 | — | — |
| 2001-04-17 | $53.85 | $82.93 | 755,100 | — | — |
| 2001-04-16 | $52.39 | $80.68 | 592,600 | — | — |
| 2001-04-12 | $52.55 | $80.92 | 569,300 | — | — |
| 2001-04-11 | $52.10 | $80.23 | 612,800 | — | — |
| 2001-04-10 | $52.80 | $81.31 | 877,200 | — | — |
| 2001-04-09 | $52.49 | $80.83 | 445,000 | — | — |
| 2001-04-06 | $51.94 | $79.98 | 699,900 | — | — |
| 2001-04-05 | $52.60 | $81.00 | 794,800 | — | — |
| 2001-04-04 | $51.25 | $78.92 | 498,400 | — | — |
| 2001-04-03 | $50.43 | $77.66 | 669,700 | — | — |
| 2001-04-02 | $50.85 | $78.31 | 579,100 | — | — |
| 2001-03-30 | $52.30 | $80.54 | 1,094,500 | — | — |
| 2001-03-29 | $51.30 | $79.00 | 957,400 | — | — |
| 2001-03-28 | $51.98 | $80.05 | 1,073,400 | — | — |
| 2001-03-27 | $53.15 | $81.85 | 1,420,900 | — | — |
| 2001-03-26 | $50.90 | $78.38 | 861,600 | — | — |
| 2001-03-23 | $49.80 | $76.69 | 1,148,700 | — | — |
| 2001-03-22 | $48.80 | $75.15 | 1,327,600 | — | — |
| 2001-03-21 | $50.00 | $77.00 | 1,953,800 | — | — |
| 2001-03-20 | $49.62 | $76.41 | 1,238,000 | — | — |
| 2001-03-19 | $49.80 | $76.69 | 1,099,000 | — | — |
| 2001-03-16 | $49.23 | $75.81 | 848,400 | — | — |
| 2001-03-15 | $51.80 | $79.77 | 1,263,000 | — | — |
| 2001-03-14 | $51.11 | $78.71 | 1,413,600 | — | — |
| 2001-03-13 | $53.11 | $81.79 | 693,500 | — | — |
| 2001-03-12 | $53.50 | $82.39 | 802,400 | — | — |
| 2001-03-09 | $54.80 | $84.39 | 776,500 | — | — |
| 2001-03-08 | $54.39 | $83.76 | 1,162,300 | — | — |
| 2001-03-07 | $53.69 | $82.68 | 1,533,400 | — | — |
| 2001-03-06 | $54.54 | $83.99 | 587,000 | — | — |
| 2001-03-05 | $56.25 | $86.62 | 1,142,300 | — | — |
| 2001-03-02 | $56.21 | $86.56 | 1,405,500 | — | — |
| 2001-03-01 | $55.19 | $84.99 | 1,025,600 | — | — |
| 2001-02-28 | $55.31 | $85.17 | 2,526,100 | — | — |
| 2001-02-27 | $54.70 | $84.24 | 708,400 | — | — |
| 2001-02-26 | $55.41 | $85.33 | 720,600 | — | — |
| 2001-02-23 | $55.65 | $85.70 | 767,900 | — | — |
| 2001-02-22 | $56.49 | $86.99 | 1,402,200 | — | — |
| 2001-02-21 | $55.90 | $86.08 | 1,172,300 | — | — |
| 2001-02-20 | $53.26 | $82.02 | 807,400 | — | — |
| 2001-02-16 | $54.89 | $84.53 | 835,500 | — | — |
| 2001-02-15 | $55.05 | $84.77 | 624,000 | — | — |
| 2001-02-14 | $55.31 | $85.17 | 790,200 | — | — |
| 2001-02-13 | $54.80 | $84.39 | 1,357,600 | — | — |
| 2001-02-12 | $53.97 | $83.11 | 408,700 | — | — |
| 2001-02-09 | $53.64 | $82.60 | 270,300 | — | — |
| 2001-02-08 | $53.52 | $82.42 | 633,800 | — | — |
| 2001-02-07 | $53.75 | $82.77 | 531,200 | — | — |
| 2001-02-06 | $54.02 | $83.19 | 453,700 | — | — |
| 2001-02-05 | $54.46 | $83.87 | 942,300 | — | — |
| 2001-02-02 | $53.05 | $81.69 | 705,400 | — | — |
| 2001-02-01 | $53.41 | $82.25 | 777,100 | — | — |
| 2001-01-31 | $52.55 | $80.92 | 927,000 | — | — |
| 2001-01-30 | $52.15 | $80.31 | 516,700 | — | — |
| 2001-01-29 | $51.81 | $79.78 | 569,000 | — | — |
| 2001-01-26 | $53.38 | $82.19 | 826,400 | — | — |
| 2001-01-25 | $52.56 | $80.94 | 986,300 | — | — |
| 2001-01-24 | $51.94 | $79.98 | 980,500 | — | — |
| 2001-01-23 | $53.44 | $82.29 | 987,700 | — | — |
| 2001-01-22 | $52.75 | $81.23 | 1,139,500 | — | — |
| 2001-01-19 | $52.75 | $81.23 | 813,600 | — | — |
| 2001-01-18 | $53.38 | $82.19 | 1,302,700 | — | — |
| 2001-01-17 | $52.00 | $80.08 | 970,700 | — | — |
| 2001-01-16 | $53.38 | $82.19 | 648,400 | — | — |
| 2001-01-12 | $52.75 | $81.23 | 682,700 | — | — |
| 2001-01-11 | $53.31 | $82.10 | 1,608,800 | — | — |
| 2001-01-10 | $52.63 | $81.04 | 731,800 | — | — |
| 2001-01-09 | $51.94 | $79.98 | 714,900 | — | — |
| 2001-01-08 | $51.81 | $79.79 | 766,100 | — | — |
| 2001-01-05 | $51.81 | $79.79 | 1,544,000 | — | — |
| 2001-01-04 | $52.13 | $80.27 | 1,820,100 | — | — |
| 2001-01-03 | $54.81 | $84.41 | 981,400 | — | — |
| 2001-01-02 | $55.88 | $86.04 | 566,500 | — | — |