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
- 1996-02-22 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 | $28.40 | $28.40 | 35,913 | — | — |
| 2001-12-28 | $29.60 | $29.60 | 24,700 | — | — |
| 2001-12-27 | $28.80 | $28.80 | 68,800 | — | — |
| 2001-12-26 | $29.60 | $29.60 | 16,350 | — | — |
| 2001-12-24 | $28.48 | $28.48 | 9,088 | — | — |
| 2001-12-21 | $29.60 | $29.60 | 27,300 | — | — |
| 2001-12-20 | $29.20 | $29.20 | 23,425 | — | — |
| 2001-12-19 | $32.00 | $32.00 | 9,275 | — | — |
| 2001-12-18 | $32.80 | $32.80 | 12,888 | — | — |
| 2001-12-17 | $32.64 | $32.64 | 19,150 | — | — |
| 2001-12-14 | $29.84 | $29.84 | 14,175 | — | — |
| 2001-12-13 | $31.44 | $31.44 | 19,000 | — | — |
| 2001-12-12 | $34.64 | $34.64 | 20,125 | — | — |
| 2001-12-11 | $34.40 | $34.40 | 49,438 | — | — |
| 2001-12-10 | $32.80 | $32.80 | 71,850 | — | — |
| 2001-12-07 | $32.00 | $32.00 | 34,600 | — | — |
| 2001-12-06 | $32.88 | $32.88 | 22,163 | — | — |
| 2001-12-05 | $30.56 | $30.56 | 20,213 | — | — |
| 2001-12-04 | $28.48 | $28.48 | 7,225 | — | — |
| 2001-12-03 | $26.64 | $26.64 | 8,325 | — | — |
| 2001-11-30 | $28.80 | $28.80 | 8,138 | — | — |
| 2001-11-29 | $29.44 | $29.44 | 9,513 | — | — |
| 2001-11-28 | $26.48 | $26.48 | 9,875 | — | — |
| 2001-11-27 | $31.36 | $31.36 | 10,550 | — | — |
| 2001-11-26 | $31.92 | $31.92 | 11,788 | — | — |
| 2001-11-23 | $31.60 | $31.60 | 2,725 | — | — |
| 2001-11-21 | $34.00 | $34.00 | 12,588 | — | — |
| 2001-11-20 | $34.64 | $34.64 | 11,125 | — | — |
| 2001-11-19 | $36.00 | $36.00 | 48,663 | — | — |
| 2001-11-16 | $35.20 | $35.20 | 38,400 | — | — |
| 2001-11-15 | $27.20 | $27.20 | 21,175 | — | — |
| 2001-11-14 | $24.64 | $24.64 | 18,000 | — | — |
| 2001-11-13 | $24.08 | $24.08 | 12,450 | — | — |
| 2001-11-12 | $23.36 | $23.36 | 9,088 | — | — |
| 2001-11-09 | $22.96 | $22.96 | 5,875 | — | — |
| 2001-11-08 | $22.32 | $22.32 | 18,150 | — | — |
| 2001-11-07 | $22.72 | $22.72 | 10,400 | — | — |
| 2001-11-06 | $21.20 | $21.20 | 10,075 | — | — |
| 2001-11-05 | $20.00 | $20.00 | 22,675 | — | — |
| 2001-11-02 | $21.04 | $21.04 | 6,763 | — | — |
| 2001-11-01 | $21.60 | $21.60 | 5,038 | — | — |
| 2001-10-31 | $22.00 | $22.00 | 17,625 | — | — |
| 2001-10-30 | $21.76 | $21.76 | 6,850 | — | — |
| 2001-10-29 | $22.32 | $22.32 | 6,025 | — | — |
| 2001-10-26 | $23.68 | $23.68 | 5,425 | — | — |
| 2001-10-25 | $24.40 | $24.40 | 11,900 | — | — |
| 2001-10-24 | $23.36 | $23.36 | 4,388 | — | — |
| 2001-10-23 | $24.48 | $24.48 | 8,600 | — | — |
| 2001-10-22 | $25.20 | $25.20 | 5,525 | — | — |
| 2001-10-19 | $25.36 | $25.36 | 12,438 | — | — |
| 2001-10-18 | $24.64 | $24.64 | 23,138 | — | — |
| 2001-10-17 | $28.24 | $28.24 | 23,225 | — | — |
| 2001-10-16 | $29.20 | $29.20 | 28,188 | — | — |
| 2001-10-15 | $28.16 | $28.16 | 16,125 | — | — |
| 2001-10-12 | $25.92 | $25.92 | 46,788 | — | — |
| 2001-10-11 | $22.64 | $22.64 | 30,150 | — | — |
| 2001-10-10 | $15.84 | $15.84 | 17,975 | — | — |
| 2001-10-09 | $15.36 | $15.36 | 8,850 | — | — |
| 2001-10-08 | $15.68 | $15.68 | 10,125 | — | — |
| 2001-10-05 | $16.00 | $16.00 | 6,288 | — | — |
| 2001-10-04 | $16.88 | $16.88 | 20,925 | — | — |
| 2001-10-03 | $17.28 | $17.28 | 14,163 | — | — |
| 2001-10-02 | $16.64 | $16.64 | 17,200 | — | — |
| 2001-10-01 | $15.68 | $15.68 | 14,838 | — | — |
| 2001-09-28 | $14.24 | $14.24 | 30,513 | — | — |
| 2001-09-27 | $16.96 | $16.96 | 18,263 | — | — |
| 2001-09-26 | $16.72 | $16.72 | 14,538 | — | — |
| 2001-09-25 | $20.24 | $20.24 | 9,613 | — | — |
| 2001-09-24 | $20.24 | $20.24 | 10,250 | — | — |
| 2001-09-21 | $18.80 | $18.80 | 18,925 | — | — |
| 2001-09-20 | $20.96 | $20.96 | 5,238 | — | — |
| 2001-09-19 | $23.84 | $23.84 | 12,250 | — | — |
| 2001-09-18 | $22.88 | $22.88 | 8,713 | — | — |
| 2001-09-17 | $24.48 | $24.48 | 18,513 | — | — |
| 2001-09-10 | $23.76 | $23.76 | 9,425 | — | — |
| 2001-09-07 | $27.36 | $27.36 | 7,238 | — | — |
| 2001-09-06 | $27.36 | $27.36 | 7,513 | — | — |
| 2001-09-05 | $28.16 | $28.16 | 11,650 | — | — |
| 2001-09-04 | $30.80 | $30.80 | 13,738 | — | — |
| 2001-08-31 | $29.52 | $29.52 | 8,650 | — | — |
| 2001-08-30 | $28.56 | $28.56 | 9,463 | — | — |
| 2001-08-29 | $31.28 | $31.28 | 34,263 | — | — |
| 2001-08-28 | $22.48 | $22.48 | 55,575 | — | — |
| 2001-08-27 | $23.20 | $23.20 | 27,300 | — | — |
| 2001-08-24 | $25.28 | $25.28 | 18,038 | — | — |
| 2001-08-23 | $27.20 | $27.20 | 10,413 | — | — |
| 2001-08-22 | $27.84 | $27.84 | 15,325 | — | — |
| 2001-08-21 | $27.20 | $27.20 | 13,163 | — | — |
| 2001-08-20 | $28.00 | $28.00 | 24,838 | — | — |
| 2001-08-17 | $29.04 | $29.04 | 140,650 | — | — |
| 2001-08-16 | $32.00 | $32.00 | 22,013 | — | — |
| 2001-08-15 | $37.44 | $37.44 | 13,875 | — | — |
| 2001-08-14 | $40.16 | $40.16 | 9,725 | — | — |
| 2001-08-13 | $40.32 | $40.32 | 9,675 | — | — |
| 2001-08-10 | $38.88 | $38.88 | 6,725 | — | — |
| 2001-08-09 | $39.68 | $39.68 | 9,875 | — | — |
| 2001-08-08 | $39.28 | $39.28 | 11,050 | — | — |
| 2001-08-07 | $40.00 | $40.00 | 5,663 | — | — |
| 2001-08-06 | $40.40 | $40.40 | 9,238 | — | — |
| 2001-08-03 | $42.80 | $42.80 | 11,200 | — | — |
| 2001-08-02 | $45.36 | $45.36 | 45,375 | — | — |
| 2001-08-01 | $40.64 | $40.64 | 15,088 | — | — |
| 2001-07-31 | $40.40 | $40.40 | 10,213 | — | — |
| 2001-07-30 | $42.32 | $42.32 | 15,525 | — | — |
| 2001-07-27 | $42.16 | $42.16 | 262,313 | — | — |
| 2001-07-26 | $47.04 | $47.04 | 26,938 | — | — |
| 2001-07-25 | $40.00 | $40.00 | 27,275 | — | — |
| 2001-07-24 | $36.48 | $36.48 | 28,963 | — | — |
| 2001-07-23 | $39.52 | $39.52 | 49,050 | — | — |
| 2001-07-20 | $42.48 | $42.48 | 10,988 | — | — |
| 2001-07-19 | $44.00 | $44.00 | 13,525 | — | — |
| 2001-07-18 | $44.80 | $44.80 | 13,813 | — | — |
| 2001-07-17 | $49.52 | $49.52 | 11,250 | — | — |
| 2001-07-16 | $48.00 | $48.00 | 10,938 | — | — |
| 2001-07-13 | $48.64 | $48.64 | 7,525 | — | — |
| 2001-07-12 | $53.60 | $53.60 | 12,125 | — | — |
| 2001-07-11 | $48.72 | $48.72 | 17,113 | — | — |
| 2001-07-10 | $52.64 | $52.64 | 14,100 | — | — |
| 2001-07-09 | $57.44 | $57.44 | 17,600 | — | — |
| 2001-07-06 | $55.36 | $55.36 | 10,638 | — | — |
| 2001-07-05 | $59.60 | $59.60 | 15,038 | — | — |
| 2001-07-03 | $62.72 | $62.72 | 8,325 | — | — |
| 2001-07-02 | $67.12 | $67.12 | 55,625 | — | — |
| 2001-06-29 | $71.20 | $71.20 | 74,325 | — | — |
| 2001-06-28 | $55.68 | $55.68 | 49,100 | — | — |
| 2001-06-27 | $61.84 | $61.84 | 24,038 | — | — |
| 2001-06-26 | $64.88 | $64.88 | 23,550 | — | — |
| 2001-06-25 | $65.60 | $65.60 | 31,175 | — | — |
| 2001-06-22 | $64.08 | $64.08 | 46,263 | — | — |
| 2001-06-21 | $63.20 | $63.20 | 112,713 | — | — |
| 2001-06-20 | $64.40 | $64.40 | 41,300 | — | — |
| 2001-06-19 | $62.40 | $62.40 | 81,563 | — | — |
| 2001-06-18 | $65.60 | $65.60 | 73,250 | — | — |
| 2001-06-15 | $76.32 | $76.32 | 79,375 | — | — |
| 2001-06-14 | $80.00 | $80.00 | 73,675 | — | — |
| 2001-06-13 | $82.96 | $82.96 | 33,988 | — | — |
| 2001-06-12 | $88.72 | $88.72 | 68,563 | — | — |
| 2001-06-11 | $85.84 | $85.84 | 59,738 | — | — |
| 2001-06-08 | $85.84 | $85.84 | 16,463 | — | — |
| 2001-06-07 | $90.24 | $90.24 | 33,275 | — | — |
| 2001-06-06 | $89.44 | $89.44 | 31,688 | — | — |
| 2001-06-05 | $88.80 | $88.80 | 63,025 | — | — |
| 2001-06-04 | $84.80 | $84.80 | 12,513 | — | — |
| 2001-06-01 | $84.08 | $84.08 | 19,600 | — | — |
| 2001-05-31 | $85.60 | $85.60 | 31,925 | — | — |
| 2001-05-30 | $83.60 | $83.60 | 113,850 | — | — |
| 2001-05-29 | $81.84 | $81.84 | 445,288 | — | — |
| 2001-05-25 | $115.92 | $115.92 | 20,300 | — | — |
| 2001-05-24 | $119.12 | $119.12 | 38,813 | — | — |
| 2001-05-23 | $121.28 | $121.28 | 29,163 | — | — |
| 2001-05-22 | $127.28 | $127.28 | 99,275 | — | — |
| 2001-05-21 | $121.84 | $121.84 | 53,350 | — | — |
| 2001-05-18 | $109.28 | $109.28 | 21,188 | — | — |
| 2001-05-17 | $108.00 | $108.00 | 28,125 | — | — |
| 2001-05-16 | $104.48 | $104.48 | 58,700 | — | — |
| 2001-05-15 | $102.40 | $102.40 | 36,100 | — | — |
| 2001-05-14 | $105.60 | $105.60 | 20,900 | — | — |
| 2001-05-11 | $112.32 | $112.32 | 13,163 | — | — |
| 2001-05-10 | $114.96 | $114.96 | 30,825 | — | — |
| 2001-05-09 | $115.52 | $115.52 | 19,213 | — | — |
| 2001-05-08 | $116.48 | $116.48 | 39,213 | — | — |
| 2001-05-07 | $115.52 | $115.52 | 32,675 | — | — |
| 2001-05-04 | $112.64 | $112.64 | 33,588 | — | — |
| 2001-05-03 | $115.20 | $115.20 | 33,175 | — | — |
| 2001-05-02 | $116.40 | $116.40 | 76,113 | — | — |
| 2001-05-01 | $114.40 | $114.40 | 31,425 | — | — |
| 2001-04-30 | $112.40 | $112.40 | 48,500 | — | — |
| 2001-04-27 | $106.00 | $106.00 | 35,175 | — | — |
| 2001-04-26 | $102.88 | $102.88 | 133,963 | — | — |
| 2001-04-25 | $123.84 | $123.84 | 46,275 | — | — |
| 2001-04-24 | $118.56 | $118.56 | 83,638 | — | — |
| 2001-04-23 | $126.40 | $126.40 | 36,300 | — | — |
| 2001-04-20 | $135.20 | $135.20 | 121,963 | — | — |
| 2001-04-19 | $142.08 | $142.08 | 64,550 | — | — |
| 2001-04-18 | $134.00 | $134.00 | 104,613 | — | — |
| 2001-04-17 | $111.92 | $111.92 | 34,663 | — | — |
| 2001-04-16 | $108.00 | $108.00 | 53,263 | — | — |
| 2001-04-12 | $111.20 | $111.20 | 68,663 | — | — |
| 2001-04-11 | $96.48 | $96.48 | 74,325 | — | — |
| 2001-04-10 | $93.28 | $93.28 | 37,475 | — | — |
| 2001-04-09 | $84.32 | $84.32 | 32,850 | — | — |
| 2001-04-06 | $82.00 | $82.00 | 32,350 | — | — |
| 2001-04-05 | $86.00 | $86.00 | 91,075 | — | — |
| 2001-04-04 | $73.50 | $73.50 | 47,663 | — | — |
| 2001-04-03 | $80.50 | $80.50 | 31,163 | — | — |
| 2001-04-02 | $92.50 | $92.50 | 25,838 | — | — |
| 2001-03-30 | $103.00 | $103.00 | 70,288 | — | — |
| 2001-03-29 | $87.00 | $87.00 | 53,413 | — | — |
| 2001-03-28 | $97.00 | $97.00 | 41,250 | — | — |
| 2001-03-27 | $107.00 | $107.00 | 38,013 | — | — |
| 2001-03-26 | $110.00 | $110.00 | 21,500 | — | — |
| 2001-03-23 | $114.00 | $114.00 | 30,350 | — | — |
| 2001-03-22 | $110.00 | $110.00 | 39,063 | — | — |
| 2001-03-21 | $97.50 | $97.50 | 38,188 | — | — |
| 2001-03-20 | $103.00 | $103.00 | 46,175 | — | — |
| 2001-03-19 | $111.00 | $111.00 | 28,113 | — | — |
| 2001-03-16 | $108.50 | $108.50 | 42,150 | — | — |
| 2001-03-15 | $108.50 | $108.50 | 64,288 | — | — |
| 2001-03-14 | $103.00 | $103.00 | 68,338 | — | — |
| 2001-03-13 | $112.00 | $112.00 | 70,713 | — | — |
| 2001-03-12 | $103.50 | $103.50 | 51,075 | — | — |
| 2001-03-09 | $118.00 | $118.00 | 50,638 | — | — |
| 2001-03-08 | $129.00 | $129.00 | 41,263 | — | — |
| 2001-03-07 | $138.00 | $138.00 | 40,538 | — | — |
| 2001-03-06 | $139.50 | $139.50 | 38,250 | — | — |
| 2001-03-05 | $136.50 | $136.50 | 30,000 | — | — |
| 2001-03-02 | $134.00 | $134.00 | 50,213 | — | — |
| 2001-03-01 | $128.50 | $128.50 | 122,750 | — | — |
| 2001-02-28 | $125.50 | $125.50 | 90,063 | — | — |
| 2001-02-27 | $146.00 | $146.00 | 44,650 | — | — |
| 2001-02-26 | $156.00 | $156.00 | 57,963 | — | — |
| 2001-02-23 | $140.00 | $140.00 | 60,013 | — | — |
| 2001-02-22 | $143.00 | $143.00 | 66,600 | — | — |
| 2001-02-21 | $140.00 | $140.00 | 54,488 | — | — |
| 2001-02-20 | $142.50 | $142.50 | 49,000 | — | — |
| 2001-02-16 | $163.50 | $163.50 | 82,875 | — | — |
| 2001-02-15 | $187.00 | $187.00 | 89,163 | — | — |
| 2001-02-14 | $171.50 | $171.50 | 56,863 | — | — |
| 2001-02-13 | $153.00 | $153.00 | 52,988 | — | — |
| 2001-02-12 | $172.50 | $172.50 | 59,625 | — | — |
| 2001-02-09 | $162.50 | $162.50 | 69,400 | — | — |
| 2001-02-08 | $190.50 | $190.50 | 60,438 | — | — |
| 2001-02-07 | $182.50 | $182.50 | 52,900 | — | — |
| 2001-02-06 | $187.00 | $187.00 | 33,475 | — | — |
| 2001-02-05 | $186.00 | $186.00 | 42,700 | — | — |
| 2001-02-02 | $189.50 | $189.50 | 43,225 | — | — |
| 2001-02-01 | $208.50 | $208.50 | 55,050 | — | — |
| 2001-01-31 | $204.00 | $204.00 | 107,350 | — | — |
| 2001-01-30 | $203.00 | $203.00 | 34,913 | — | — |
| 2001-01-29 | $203.50 | $203.50 | 51,750 | — | — |
| 2001-01-26 | $191.50 | $191.50 | 120,550 | — | — |
| 2001-01-25 | $176.00 | $176.00 | 109,738 | — | — |
| 2001-01-24 | $203.50 | $203.50 | 99,950 | — | — |
| 2001-01-23 | $211.50 | $211.50 | 100,850 | — | — |
| 2001-01-22 | $188.00 | $188.00 | 82,550 | — | — |
| 2001-01-19 | $195.00 | $195.00 | 193,300 | — | — |
| 2001-01-18 | $198.00 | $198.00 | 209,863 | — | — |
| 2001-01-17 | $165.00 | $165.00 | 150,475 | — | — |
| 2001-01-16 | $137.50 | $137.50 | 54,588 | — | — |
| 2001-01-12 | $137.50 | $137.50 | 103,963 | — | — |
| 2001-01-11 | $134.00 | $134.00 | 153,900 | — | — |
| 2001-01-10 | $104.00 | $104.00 | 50,200 | — | — |
| 2001-01-09 | $86.00 | $86.00 | 31,000 | — | — |
| 2001-01-08 | $88.00 | $88.00 | 39,350 | — | — |
| 2001-01-05 | $91.50 | $91.50 | 42,063 | — | — |
| 2001-01-04 | $101.50 | $101.50 | 108,775 | — | — |
| 2001-01-03 | $99.00 | $99.00 | 186,925 | — | — |
| 2001-01-02 | $93.00 | $93.00 | 82,563 | — | — |