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
- 1995-08-25 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 | $29.02 | $31.64 | 13,900 | — | — |
| 2001-12-28 | $29.23 | $31.86 | 17,900 | — | — |
| 2001-12-27 | $28.75 | $31.34 | 21,000 | — | — |
| 2001-12-26 | $28.55 | $31.12 | 17,000 | — | — |
| 2001-12-24 | $28.95 | $31.56 | 3,200 | — | — |
| 2001-12-21 | $29.05 | $31.67 | 12,700 | — | — |
| 2001-12-20 | $28.60 | $31.18 | 38,700 | — | — |
| 2001-12-19 | $30.10 | $32.81 | 16,600 | — | — |
| 2001-12-18 | $29.73 | $32.41 | 21,700 | — | — |
| 2001-12-17 | $30.35 | $33.09 | 23,300 | — | — |
| 2001-12-14 | $29.05 | $31.67 | 12,600 | — | — |
| 2001-12-13 | $29.29 | $31.93 | 25,600 | — | — |
| 2001-12-12 | $29.15 | $31.78 | 12,700 | — | — |
| 2001-12-11 | $30.04 | $32.75 | 17,400 | — | — |
| 2001-12-10 | $29.41 | $32.06 | 18,500 | — | — |
| 2001-12-07 | $30.30 | $33.03 | 19,100 | — | — |
| 2001-12-06 | $29.75 | $32.43 | 63,700 | — | — |
| 2001-12-05 | $29.60 | $32.27 | 27,400 | — | — |
| 2001-12-04 | $27.16 | $29.61 | 35,000 | — | — |
| 2001-12-03 | $27.65 | $30.14 | 8,500 | — | — |
| 2001-11-30 | $28.20 | $30.74 | 27,300 | — | — |
| 2001-11-29 | $28.28 | $30.83 | 21,900 | — | — |
| 2001-11-28 | $27.90 | $30.42 | 63,600 | — | — |
| 2001-11-27 | $29.10 | $31.72 | 92,500 | — | — |
| 2001-11-26 | $29.00 | $31.61 | 11,600 | — | — |
| 2001-11-23 | $28.44 | $31.00 | 8,600 | — | — |
| 2001-11-21 | $28.50 | $31.07 | 9,600 | — | — |
| 2001-11-20 | $28.80 | $31.40 | 17,800 | — | — |
| 2001-11-19 | $30.34 | $33.07 | 43,900 | — | — |
| 2001-11-16 | $30.29 | $33.02 | 7,500 | — | — |
| 2001-11-15 | $29.00 | $31.61 | 23,000 | — | — |
| 2001-11-14 | $28.33 | $30.88 | 50,200 | — | — |
| 2001-11-13 | $28.34 | $30.89 | 45,500 | — | — |
| 2001-11-12 | $26.69 | $29.10 | 18,700 | — | — |
| 2001-11-09 | $27.57 | $30.06 | 43,500 | — | — |
| 2001-11-08 | $28.20 | $30.74 | 22,600 | — | — |
| 2001-11-07 | $26.75 | $29.16 | 11,100 | — | — |
| 2001-11-06 | $26.39 | $28.77 | 26,200 | — | — |
| 2001-11-05 | $25.80 | $28.13 | 26,900 | — | — |
| 2001-11-02 | $25.00 | $27.25 | 21,500 | — | — |
| 2001-11-01 | $24.20 | $26.38 | 46,900 | — | — |
| 2001-10-31 | $23.80 | $25.95 | 38,300 | — | — |
| 2001-10-30 | $24.10 | $26.27 | 15,400 | — | — |
| 2001-10-29 | $25.55 | $27.85 | 17,400 | — | — |
| 2001-10-26 | $25.71 | $28.03 | 15,400 | — | — |
| 2001-10-25 | $25.95 | $28.29 | 6,500 | — | — |
| 2001-10-24 | $25.83 | $28.16 | 33,500 | — | — |
| 2001-10-23 | $25.90 | $28.23 | 19,300 | — | — |
| 2001-10-22 | $25.29 | $27.57 | 19,100 | — | — |
| 2001-10-19 | $25.15 | $27.42 | 28,400 | — | — |
| 2001-10-18 | $24.80 | $27.04 | 20,800 | — | — |
| 2001-10-17 | $25.40 | $27.69 | 35,800 | — | — |
| 2001-10-16 | $25.00 | $27.25 | 62,800 | — | — |
| 2001-10-15 | $24.27 | $26.46 | 191,100 | — | — |
| 2001-10-12 | $24.50 | $26.71 | 179,600 | — | — |
| 2001-10-11 | $26.27 | $28.64 | 60,800 | — | — |
| 2001-10-10 | $25.25 | $27.53 | 31,100 | — | — |
| 2001-10-09 | $23.55 | $25.67 | 36,300 | — | — |
| 2001-10-08 | $23.35 | $25.45 | 10,000 | — | — |
| 2001-10-05 | $24.50 | $26.71 | 33,900 | — | — |
| 2001-10-04 | $24.30 | $26.49 | 52,100 | — | — |
| 2001-10-03 | $22.50 | $24.53 | 16,000 | — | — |
| 2001-10-02 | $21.11 | $23.01 | 7,800 | — | — |
| 2001-10-01 | $20.97 | $22.86 | 55,400 | — | — |
| 2001-09-28 | $21.46 | $23.39 | 42,100 | — | — |
| 2001-09-27 | $21.29 | $23.21 | 71,400 | — | — |
| 2001-09-26 | $19.86 | $21.65 | 34,600 | — | — |
| 2001-09-25 | $19.91 | $21.70 | 42,500 | — | — |
| 2001-09-24 | $19.97 | $21.77 | 41,500 | — | — |
| 2001-09-21 | $17.90 | $19.51 | 59,600 | — | — |
| 2001-09-20 | $19.30 | $21.04 | 47,100 | — | — |
| 2001-09-19 | $20.06 | $21.87 | 55,000 | — | — |
| 2001-09-18 | $21.50 | $23.44 | 77,600 | — | — |
| 2001-09-17 | $22.00 | $23.98 | 34,500 | — | — |
| 2001-09-10 | $24.11 | $26.28 | 55,600 | — | — |
| 2001-09-07 | $26.20 | $28.56 | 83,200 | — | — |
| 2001-09-06 | $26.82 | $29.24 | 41,600 | — | — |
| 2001-09-05 | $28.80 | $31.40 | 16,600 | — | — |
| 2001-09-04 | $29.20 | $31.68 | 10,200 | — | — |
| 2001-08-31 | $29.10 | $31.57 | 20,200 | — | — |
| 2001-08-30 | $28.85 | $31.30 | 13,600 | — | — |
| 2001-08-29 | $29.74 | $32.26 | 5,200 | — | — |
| 2001-08-28 | $29.21 | $31.69 | 32,900 | — | — |
| 2001-08-27 | $30.83 | $33.44 | 7,000 | — | — |
| 2001-08-24 | $31.40 | $34.06 | 28,600 | — | — |
| 2001-08-23 | $30.00 | $32.54 | 18,400 | — | — |
| 2001-08-22 | $30.80 | $33.41 | 6,200 | — | — |
| 2001-08-21 | $30.90 | $33.52 | 5,900 | — | — |
| 2001-08-20 | $30.60 | $33.19 | 23,600 | — | — |
| 2001-08-17 | $30.00 | $32.54 | 11,600 | — | — |
| 2001-08-16 | $31.00 | $33.63 | 16,400 | — | — |
| 2001-08-15 | $31.50 | $34.17 | 16,400 | — | — |
| 2001-08-14 | $32.34 | $35.08 | 6,800 | — | — |
| 2001-08-13 | $32.37 | $35.11 | 5,200 | — | — |
| 2001-08-10 | $31.80 | $34.50 | 8,400 | — | — |
| 2001-08-09 | $32.38 | $35.12 | 6,700 | — | — |
| 2001-08-08 | $32.67 | $35.44 | 9,200 | — | — |
| 2001-08-07 | $33.45 | $36.29 | 9,100 | — | — |
| 2001-08-06 | $32.75 | $35.53 | 9,700 | — | — |
| 2001-08-03 | $33.24 | $36.06 | 38,300 | — | — |
| 2001-08-02 | $32.90 | $35.69 | 47,100 | — | — |
| 2001-08-01 | $32.70 | $35.47 | 21,300 | — | — |
| 2001-07-31 | $31.94 | $34.65 | 31,400 | — | — |
| 2001-07-30 | $31.25 | $33.90 | 28,400 | — | — |
| 2001-07-27 | $30.50 | $33.09 | 37,400 | — | — |
| 2001-07-26 | $28.45 | $30.86 | 76,800 | — | — |
| 2001-07-25 | $28.61 | $31.04 | 25,300 | — | — |
| 2001-07-24 | $28.63 | $31.06 | 50,600 | — | — |
| 2001-07-23 | $29.97 | $32.51 | 23,000 | — | — |
| 2001-07-20 | $30.55 | $33.14 | 22,300 | — | — |
| 2001-07-19 | $31.60 | $34.28 | 9,200 | — | — |
| 2001-07-18 | $31.56 | $34.24 | 13,900 | — | — |
| 2001-07-17 | $30.85 | $33.47 | 51,400 | — | — |
| 2001-07-16 | $31.76 | $34.45 | 25,400 | — | — |
| 2001-07-13 | $32.00 | $34.71 | 13,000 | — | — |
| 2001-07-12 | $32.09 | $34.81 | 29,100 | — | — |
| 2001-07-11 | $29.99 | $32.53 | 75,500 | — | — |
| 2001-07-10 | $30.13 | $32.68 | 101,900 | — | — |
| 2001-07-09 | $31.33 | $33.99 | 28,200 | — | — |
| 2001-07-06 | $31.38 | $34.04 | 21,900 | — | — |
| 2001-07-05 | $33.40 | $36.23 | 20,700 | — | — |
| 2001-07-03 | $35.30 | $38.29 | 7,200 | — | — |
| 2001-07-02 | $35.50 | $38.51 | 8,000 | — | — |
| 2001-06-29 | $34.63 | $37.57 | 37,000 | — | — |
| 2001-06-28 | $34.46 | $37.38 | 19,400 | — | — |
| 2001-06-27 | $34.17 | $37.07 | 32,800 | — | — |
| 2001-06-26 | $33.97 | $36.85 | 22,700 | — | — |
| 2001-06-25 | $34.25 | $37.15 | 11,100 | — | — |
| 2001-06-22 | $33.62 | $36.47 | 10,600 | — | — |
| 2001-06-21 | $33.79 | $36.65 | 41,300 | — | — |
| 2001-06-20 | $33.20 | $36.01 | 37,300 | — | — |
| 2001-06-19 | $35.00 | $37.97 | 28,600 | — | — |
| 2001-06-18 | $34.51 | $37.44 | 10,400 | — | — |
| 2001-06-15 | $33.96 | $36.84 | 24,900 | — | — |
| 2001-06-14 | $34.99 | $37.96 | 25,900 | — | — |
| 2001-06-13 | $36.30 | $39.38 | 29,400 | — | — |
| 2001-06-12 | $35.57 | $38.59 | 16,900 | — | — |
| 2001-06-11 | $36.60 | $39.70 | 5,300 | — | — |
| 2001-06-08 | $36.99 | $40.13 | 5,500 | — | — |
| 2001-06-07 | $37.45 | $40.62 | 8,600 | — | — |
| 2001-06-06 | $37.25 | $40.41 | 24,500 | — | — |
| 2001-06-05 | $37.70 | $40.90 | 21,300 | — | — |
| 2001-06-04 | $37.12 | $40.27 | 10,000 | — | — |
| 2001-06-01 | $36.50 | $39.59 | 13,100 | — | — |
| 2001-05-31 | $37.65 | $40.84 | 14,600 | — | — |
| 2001-05-30 | $36.85 | $39.97 | 5,800 | — | — |
| 2001-05-29 | $37.95 | $41.17 | 14,600 | — | — |
| 2001-05-25 | $38.08 | $41.31 | 21,800 | — | — |
| 2001-05-24 | $38.20 | $41.44 | 6,300 | — | — |
| 2001-05-23 | $38.05 | $41.28 | 48,300 | — | — |
| 2001-05-22 | $38.86 | $42.15 | 29,900 | — | — |
| 2001-05-21 | $39.10 | $42.41 | 14,300 | — | — |
| 2001-05-18 | $37.80 | $41.00 | 14,900 | — | — |
| 2001-05-17 | $38.25 | $41.49 | 29,400 | — | — |
| 2001-05-16 | $37.99 | $41.21 | 28,100 | — | — |
| 2001-05-15 | $35.83 | $38.87 | 19,000 | — | — |
| 2001-05-14 | $35.45 | $38.46 | 9,400 | — | — |
| 2001-05-11 | $36.16 | $39.23 | 35,900 | — | — |
| 2001-05-10 | $36.22 | $39.29 | 61,800 | — | — |
| 2001-05-09 | $35.45 | $38.46 | 33,400 | — | — |
| 2001-05-08 | $35.71 | $38.74 | 8,300 | — | — |
| 2001-05-07 | $36.65 | $39.76 | 10,100 | — | — |
| 2001-05-04 | $36.55 | $39.65 | 24,700 | — | — |
| 2001-05-03 | $36.60 | $39.70 | 13,000 | — | — |
| 2001-05-02 | $37.30 | $40.46 | 20,200 | — | — |
| 2001-05-01 | $36.68 | $39.79 | 5,100 | — | — |
| 2001-04-30 | $36.50 | $39.59 | 39,800 | — | — |
| 2001-04-27 | $36.44 | $39.53 | 20,200 | — | — |
| 2001-04-26 | $35.25 | $38.24 | 28,400 | — | — |
| 2001-04-25 | $33.84 | $36.71 | 19,500 | — | — |
| 2001-04-24 | $34.30 | $37.21 | 28,800 | — | — |
| 2001-04-23 | $34.03 | $36.91 | 28,700 | — | — |
| 2001-04-20 | $35.20 | $38.18 | 19,300 | — | — |
| 2001-04-19 | $35.55 | $38.56 | 27,300 | — | — |
| 2001-04-18 | $37.06 | $40.20 | 66,300 | — | — |
| 2001-04-17 | $31.51 | $34.18 | 15,500 | — | — |
| 2001-04-16 | $30.65 | $33.25 | 15,400 | — | — |
| 2001-04-12 | $31.30 | $33.95 | 11,000 | — | — |
| 2001-04-11 | $30.65 | $33.25 | 34,200 | — | — |
| 2001-04-10 | $30.90 | $33.52 | 51,100 | — | — |
| 2001-04-09 | $29.75 | $32.27 | 15,800 | — | — |
| 2001-04-06 | $29.43 | $31.92 | 35,200 | — | — |
| 2001-04-05 | $31.00 | $33.63 | 42,600 | — | — |
| 2001-04-04 | $28.25 | $30.64 | 26,300 | — | — |
| 2001-04-03 | $28.26 | $30.66 | 32,000 | — | — |
| 2001-04-02 | $29.26 | $31.74 | 44,600 | — | — |
| 2001-03-30 | $29.00 | $31.46 | 18,900 | — | — |
| 2001-03-29 | $28.65 | $31.08 | 41,200 | — | — |
| 2001-03-28 | $29.25 | $31.73 | 40,300 | — | — |
| 2001-03-27 | $32.07 | $34.58 | 50,100 | — | — |
| 2001-03-26 | $30.26 | $32.63 | 55,200 | — | — |
| 2001-03-23 | $27.00 | $29.11 | 57,800 | — | — |
| 2001-03-22 | $26.00 | $28.03 | 117,400 | — | — |
| 2001-03-21 | $28.65 | $30.89 | 31,300 | — | — |
| 2001-03-20 | $29.65 | $31.97 | 160,200 | — | — |
| 2001-03-19 | $29.74 | $32.07 | 357,400 | — | — |
| 2001-03-16 | $30.60 | $32.99 | 65,500 | — | — |
| 2001-03-15 | $33.11 | $35.70 | 38,100 | — | — |
| 2001-03-14 | $31.45 | $33.91 | 160,000 | — | — |
| 2001-03-13 | $32.92 | $35.50 | 37,700 | — | — |
| 2001-03-12 | $33.31 | $35.92 | 44,800 | — | — |
| 2001-03-09 | $36.26 | $39.10 | 16,200 | — | — |
| 2001-03-08 | $38.90 | $41.94 | 23,100 | — | — |
| 2001-03-07 | $37.45 | $40.38 | 63,900 | — | — |
| 2001-03-06 | $37.65 | $40.60 | 42,900 | — | — |
| 2001-03-05 | $36.25 | $39.09 | 18,300 | — | — |
| 2001-03-02 | $35.40 | $38.17 | 34,700 | — | — |
| 2001-03-01 | $36.02 | $38.84 | 52,700 | — | — |
| 2001-02-28 | $39.79 | $42.90 | 31,700 | — | — |
| 2001-02-27 | $39.59 | $42.69 | 14,800 | — | — |
| 2001-02-26 | $39.20 | $42.27 | 20,600 | — | — |
| 2001-02-23 | $37.85 | $40.81 | 70,600 | — | — |
| 2001-02-22 | $38.70 | $41.73 | 44,700 | — | — |
| 2001-02-21 | $38.45 | $41.46 | 47,300 | — | — |
| 2001-02-20 | $40.10 | $43.24 | 60,100 | — | — |
| 2001-02-16 | $42.00 | $45.29 | 8,100 | — | — |
| 2001-02-15 | $43.57 | $46.98 | 10,700 | — | — |
| 2001-02-14 | $43.46 | $46.86 | 13,800 | — | — |
| 2001-02-13 | $43.82 | $47.25 | 54,800 | — | — |
| 2001-02-12 | $42.00 | $45.29 | 42,400 | — | — |
| 2001-02-09 | $41.72 | $44.98 | 34,100 | — | — |
| 2001-02-08 | $43.55 | $46.96 | 19,900 | — | — |
| 2001-02-07 | $43.15 | $46.53 | 42,900 | — | — |
| 2001-02-06 | $42.95 | $46.31 | 66,200 | — | — |
| 2001-02-05 | $43.17 | $46.55 | 44,400 | — | — |
| 2001-02-02 | $44.47 | $47.95 | 67,000 | — | — |
| 2001-02-01 | $46.30 | $49.92 | 79,100 | — | — |
| 2001-01-31 | $46.10 | $49.71 | 28,300 | — | — |
| 2001-01-30 | $46.75 | $50.41 | 17,500 | — | — |
| 2001-01-29 | $46.25 | $49.87 | 21,400 | — | — |
| 2001-01-26 | $45.75 | $49.33 | 25,200 | — | — |
| 2001-01-25 | $47.25 | $50.95 | 38,100 | — | — |
| 2001-01-24 | $46.25 | $49.87 | 27,800 | — | — |
| 2001-01-23 | $45.63 | $49.19 | 30,700 | — | — |
| 2001-01-22 | $46.00 | $49.60 | 25,900 | — | — |
| 2001-01-19 | $45.75 | $49.33 | 35,600 | — | — |
| 2001-01-18 | $46.06 | $49.67 | 21,200 | — | — |
| 2001-01-17 | $46.38 | $50.00 | 29,600 | — | — |
| 2001-01-16 | $43.75 | $47.17 | 42,600 | — | — |
| 2001-01-12 | $42.75 | $46.09 | 40,800 | — | — |
| 2001-01-11 | $43.13 | $46.50 | 38,000 | — | — |
| 2001-01-10 | $44.81 | $48.32 | 22,000 | — | — |
| 2001-01-09 | $44.13 | $47.58 | 37,400 | — | — |
| 2001-01-08 | $43.63 | $47.04 | 45,100 | — | — |
| 2001-01-05 | $42.50 | $45.83 | 30,000 | — | — |
| 2001-01-04 | $42.25 | $45.56 | 33,000 | — | — |
| 2001-01-03 | $42.50 | $45.83 | 74,800 | — | — |
| 2001-01-02 | $40.75 | $43.94 | 16,700 | — | — |