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
- 2000-08-04 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 | $37.92 | $37.92 | 74,250 | — | — |
| 2001-12-28 | $37.14 | $37.14 | 42,033 | — | — |
| 2001-12-27 | $36.30 | $36.30 | 19,583 | — | — |
| 2001-12-26 | $36.00 | $36.00 | 42,983 | — | — |
| 2001-12-24 | $35.70 | $35.70 | 6,650 | — | — |
| 2001-12-21 | $35.76 | $35.76 | 54,800 | — | — |
| 2001-12-20 | $35.46 | $35.46 | 42,967 | — | — |
| 2001-12-19 | $35.16 | $35.16 | 48,400 | — | — |
| 2001-12-18 | $35.34 | $35.34 | 48,917 | — | — |
| 2001-12-17 | $35.10 | $35.10 | 13,300 | — | — |
| 2001-12-14 | $34.50 | $34.50 | 101,017 | — | — |
| 2001-12-13 | $35.82 | $35.82 | 9,017 | — | — |
| 2001-12-12 | $36.00 | $36.00 | 15,683 | — | — |
| 2001-12-11 | $35.40 | $35.40 | 101,267 | — | — |
| 2001-12-10 | $35.04 | $35.04 | 47,650 | — | — |
| 2001-12-07 | $34.08 | $34.08 | 135,133 | — | — |
| 2001-12-06 | $31.74 | $31.74 | 150,617 | — | — |
| 2001-12-05 | $32.82 | $32.82 | 69,833 | — | — |
| 2001-12-04 | $34.80 | $34.80 | 36,167 | — | — |
| 2001-12-03 | $34.80 | $34.80 | 21,950 | — | — |
| 2001-11-30 | $34.50 | $34.50 | 43,000 | — | — |
| 2001-11-29 | $36.54 | $36.54 | 15,283 | — | — |
| 2001-11-28 | $36.06 | $36.06 | 9,033 | — | — |
| 2001-11-27 | $36.66 | $36.66 | 19,867 | — | — |
| 2001-11-26 | $36.90 | $36.90 | 53,883 | — | — |
| 2001-11-23 | $36.54 | $36.54 | 1,400 | — | — |
| 2001-11-21 | $36.48 | $36.48 | 32,750 | — | — |
| 2001-11-20 | $36.42 | $36.42 | 109,683 | — | — |
| 2001-11-19 | $35.76 | $35.76 | 49,317 | — | — |
| 2001-11-16 | $36.00 | $36.00 | 28,383 | — | — |
| 2001-11-15 | $36.12 | $36.12 | 17,900 | — | — |
| 2001-11-14 | $36.12 | $36.12 | 229,400 | — | — |
| 2001-11-13 | $35.58 | $35.58 | 12,383 | — | — |
| 2001-11-12 | $34.92 | $34.92 | 37,917 | — | — |
| 2001-11-09 | $36.00 | $36.00 | 8,033 | — | — |
| 2001-11-08 | $36.48 | $36.48 | 9,383 | — | — |
| 2001-11-07 | $37.26 | $37.26 | 17,717 | — | — |
| 2001-11-06 | $36.90 | $36.90 | 12,317 | — | — |
| 2001-11-05 | $37.08 | $37.08 | 65,267 | — | — |
| 2001-11-02 | $38.70 | $38.70 | 11,683 | — | — |
| 2001-11-01 | $37.80 | $37.80 | 27,067 | — | — |
| 2001-10-31 | $38.58 | $38.58 | 33,483 | — | — |
| 2001-10-30 | $37.32 | $37.32 | 11,217 | — | — |
| 2001-10-29 | $36.30 | $36.30 | 8,717 | — | — |
| 2001-10-26 | $37.44 | $37.44 | 85,500 | — | — |
| 2001-10-25 | $37.32 | $37.32 | 89,283 | — | — |
| 2001-10-24 | $36.96 | $36.96 | 27,933 | — | — |
| 2001-10-23 | $34.80 | $34.80 | 19,817 | — | — |
| 2001-10-22 | $34.74 | $34.74 | 22,167 | — | — |
| 2001-10-19 | $33.42 | $33.42 | 10,083 | — | — |
| 2001-10-18 | $33.06 | $33.06 | 41,650 | — | — |
| 2001-10-17 | $32.34 | $32.34 | 52,550 | — | — |
| 2001-10-16 | $31.80 | $31.80 | 286,733 | — | — |
| 2001-10-15 | $33.90 | $33.90 | 30,783 | — | — |
| 2001-10-12 | $32.70 | $32.70 | 21,667 | — | — |
| 2001-10-11 | $32.64 | $32.64 | 27,283 | — | — |
| 2001-10-10 | $31.50 | $31.50 | 27,600 | — | — |
| 2001-10-09 | $32.10 | $32.10 | 33,383 | — | — |
| 2001-10-08 | $29.10 | $29.10 | 26,167 | — | — |
| 2001-10-05 | $30.30 | $30.30 | 27,133 | — | — |
| 2001-10-04 | $32.10 | $32.10 | 146,850 | — | — |
| 2001-10-03 | $36.30 | $36.30 | 21,867 | — | — |
| 2001-10-02 | $30.66 | $30.66 | 14,933 | — | — |
| 2001-10-01 | $33.96 | $33.96 | 19,733 | — | — |
| 2001-09-28 | $36.60 | $36.60 | 21,017 | — | — |
| 2001-09-27 | $35.40 | $35.40 | 10,433 | — | — |
| 2001-09-26 | $37.80 | $37.80 | 26,050 | — | — |
| 2001-09-25 | $36.60 | $36.60 | 8,650 | — | — |
| 2001-09-24 | $36.48 | $36.48 | 10,567 | — | — |
| 2001-09-21 | $37.56 | $37.56 | 55,283 | — | — |
| 2001-09-20 | $33.42 | $33.42 | 26,533 | — | — |
| 2001-09-19 | $39.90 | $39.90 | 8,683 | — | — |
| 2001-09-18 | $40.50 | $40.50 | 11,417 | — | — |
| 2001-09-17 | $38.64 | $38.64 | 13,200 | — | — |
| 2001-09-10 | $43.50 | $43.50 | 9,233 | — | — |
| 2001-09-07 | $43.56 | $43.56 | 14,200 | — | — |
| 2001-09-06 | $46.08 | $46.08 | 6,317 | — | — |
| 2001-09-05 | $48.00 | $48.00 | 13,217 | — | — |
| 2001-09-04 | $48.00 | $48.00 | 14,083 | — | — |
| 2001-08-31 | $47.94 | $47.94 | 14,700 | — | — |
| 2001-08-30 | $48.42 | $48.42 | 15,933 | — | — |
| 2001-08-29 | $49.56 | $49.56 | 37,933 | — | — |
| 2001-08-28 | $49.02 | $49.02 | 40,717 | — | — |
| 2001-08-27 | $47.10 | $47.10 | 43,183 | — | — |
| 2001-08-24 | $45.60 | $45.60 | 20,333 | — | — |
| 2001-08-23 | $45.84 | $45.84 | 19,700 | — | — |
| 2001-08-22 | $46.20 | $46.20 | 5,367 | — | — |
| 2001-08-21 | $44.94 | $44.94 | 3,767 | — | — |
| 2001-08-20 | $44.46 | $44.46 | 5,133 | — | — |
| 2001-08-17 | $45.54 | $45.54 | 5,017 | — | — |
| 2001-08-16 | $47.04 | $47.04 | 5,983 | — | — |
| 2001-08-15 | $46.92 | $46.92 | 26,950 | — | — |
| 2001-08-14 | $42.66 | $42.66 | 17,900 | — | — |
| 2001-08-13 | $45.24 | $45.24 | 19,233 | — | — |
| 2001-08-10 | $46.92 | $46.92 | 5,367 | — | — |
| 2001-08-09 | $47.94 | $47.94 | 19,500 | — | — |
| 2001-08-08 | $47.76 | $47.76 | 19,050 | — | — |
| 2001-08-07 | $49.08 | $49.08 | 13,517 | — | — |
| 2001-08-06 | $48.60 | $48.60 | 10,967 | — | — |
| 2001-08-03 | $49.80 | $49.80 | 8,833 | — | — |
| 2001-08-02 | $49.50 | $49.50 | 28,817 | — | — |
| 2001-08-01 | $51.48 | $51.48 | 30,617 | — | — |
| 2001-07-31 | $50.94 | $50.94 | 34,917 | — | — |
| 2001-07-30 | $47.94 | $47.94 | 16,467 | — | — |
| 2001-07-27 | $47.64 | $47.64 | 25,067 | — | — |
| 2001-07-26 | $47.64 | $47.64 | 51,783 | — | — |
| 2001-07-25 | $44.34 | $44.34 | 21,833 | — | — |
| 2001-07-24 | $42.84 | $42.84 | 49,967 | — | — |
| 2001-07-23 | $44.64 | $44.64 | 34,283 | — | — |
| 2001-07-20 | $48.42 | $48.42 | 47,283 | — | — |
| 2001-07-19 | $47.40 | $47.40 | 82,067 | — | — |
| 2001-07-18 | $47.28 | $47.28 | 50,533 | — | — |
| 2001-07-17 | $48.12 | $48.12 | 623,050 | — | — |
| 2001-07-16 | $54.12 | $54.12 | 75,567 | — | — |
| 2001-07-13 | $59.40 | $59.40 | 24,417 | — | — |
| 2001-07-12 | $55.86 | $55.86 | 25,700 | — | — |
| 2001-07-11 | $49.32 | $49.32 | 40,300 | — | — |
| 2001-07-10 | $60.54 | $60.54 | 31,750 | — | — |
| 2001-07-09 | $61.20 | $61.20 | 34,300 | — | — |
| 2001-07-06 | $54.00 | $54.00 | 12,817 | — | — |
| 2001-07-05 | $55.50 | $55.50 | 11,967 | — | — |
| 2001-07-03 | $57.96 | $57.96 | 10,433 | — | — |
| 2001-07-02 | $60.00 | $60.00 | 20,617 | — | — |
| 2001-06-29 | $61.80 | $61.80 | 74,717 | — | — |
| 2001-06-28 | $60.42 | $60.42 | 74,250 | — | — |
| 2001-06-27 | $59.28 | $59.28 | 46,317 | — | — |
| 2001-06-26 | $53.76 | $53.76 | 42,283 | — | — |
| 2001-06-25 | $45.48 | $45.48 | 37,183 | — | — |
| 2001-06-22 | $46.20 | $46.20 | 36,050 | — | — |
| 2001-06-21 | $45.00 | $45.00 | 23,400 | — | — |
| 2001-06-20 | $47.04 | $47.04 | 33,950 | — | — |
| 2001-06-19 | $48.96 | $48.96 | 75,533 | — | — |
| 2001-06-18 | $45.54 | $45.54 | 18,717 | — | — |
| 2001-06-15 | $46.50 | $46.50 | 17,583 | — | — |
| 2001-06-14 | $50.40 | $50.40 | 18,883 | — | — |
| 2001-06-13 | $49.74 | $49.74 | 19,367 | — | — |
| 2001-06-12 | $49.14 | $49.14 | 45,517 | — | — |
| 2001-06-11 | $53.94 | $53.94 | 26,600 | — | — |
| 2001-06-08 | $53.94 | $53.94 | 40,317 | — | — |
| 2001-06-07 | $51.30 | $51.30 | 35,583 | — | — |
| 2001-06-06 | $50.70 | $50.70 | 39,950 | — | — |
| 2001-06-05 | $54.00 | $54.00 | 62,317 | — | — |
| 2001-06-04 | $56.70 | $56.70 | 32,800 | — | — |
| 2001-06-01 | $56.94 | $56.94 | 54,867 | — | — |
| 2001-05-31 | $55.20 | $55.20 | 155,300 | — | — |
| 2001-05-30 | $52.14 | $52.14 | 16,350 | — | — |
| 2001-05-29 | $53.22 | $53.22 | 6,067 | — | — |
| 2001-05-25 | $54.72 | $54.72 | 7,967 | — | — |
| 2001-05-24 | $55.80 | $55.80 | 42,533 | — | — |
| 2001-05-23 | $56.94 | $56.94 | 134,333 | — | — |
| 2001-05-22 | $57.00 | $57.00 | 169,317 | — | — |
| 2001-05-21 | $49.98 | $49.98 | 26,917 | — | — |
| 2001-05-18 | $49.80 | $49.80 | 7,600 | — | — |
| 2001-05-17 | $48.00 | $48.00 | 15,983 | — | — |
| 2001-05-16 | $51.90 | $51.90 | 67,917 | — | — |
| 2001-05-15 | $50.22 | $50.22 | 31,400 | — | — |
| 2001-05-14 | $48.00 | $48.00 | 40,283 | — | — |
| 2001-05-11 | $47.40 | $47.40 | 43,783 | — | — |
| 2001-05-10 | $45.30 | $45.30 | 119,267 | — | — |
| 2001-05-09 | $42.48 | $42.48 | 22,067 | — | — |
| 2001-05-08 | $41.70 | $41.70 | 22,433 | — | — |
| 2001-05-07 | $41.82 | $41.82 | 39,167 | — | — |
| 2001-05-04 | $40.32 | $40.32 | 132,567 | — | — |
| 2001-05-03 | $39.00 | $39.00 | 20,317 | — | — |
| 2001-05-02 | $41.64 | $41.64 | 34,867 | — | — |
| 2001-05-01 | $43.02 | $43.02 | 44,017 | — | — |
| 2001-04-30 | $44.04 | $44.04 | 31,550 | — | — |
| 2001-04-27 | $44.52 | $44.52 | 26,000 | — | — |
| 2001-04-26 | $46.20 | $46.20 | 131,267 | — | — |
| 2001-04-25 | $48.30 | $48.30 | 54,000 | — | — |
| 2001-04-24 | $47.04 | $47.04 | 10,900 | — | — |
| 2001-04-23 | $45.54 | $45.54 | 25,367 | — | — |
| 2001-04-20 | $46.02 | $46.02 | 9,000 | — | — |
| 2001-04-19 | $46.50 | $46.50 | 56,467 | — | — |
| 2001-04-18 | $41.76 | $41.76 | 30,900 | — | — |
| 2001-04-17 | $40.50 | $40.50 | 3,550 | — | — |
| 2001-04-16 | $40.44 | $40.44 | 2,783 | — | — |
| 2001-04-12 | $40.32 | $40.32 | 8,100 | — | — |
| 2001-04-11 | $40.14 | $40.14 | 36,283 | — | — |
| 2001-04-10 | $37.44 | $37.44 | 11,667 | — | — |
| 2001-04-09 | $34.20 | $34.20 | 7,500 | — | — |
| 2001-04-06 | $34.50 | $34.50 | 1,083 | — | — |
| 2001-04-05 | $32.25 | $32.25 | 2,867 | — | — |
| 2001-04-04 | $31.13 | $31.13 | 11,317 | — | — |
| 2001-04-03 | $30.75 | $30.75 | 6,383 | — | — |
| 2001-04-02 | $30.38 | $30.38 | 8,067 | — | — |
| 2001-03-30 | $30.19 | $30.19 | 23,633 | — | — |
| 2001-03-29 | $28.50 | $28.50 | 38,717 | — | — |
| 2001-03-28 | $29.25 | $29.25 | 33,667 | — | — |
| 2001-03-27 | $28.88 | $28.88 | 16,317 | — | — |
| 2001-03-26 | $30.00 | $30.00 | 8,717 | — | — |
| 2001-03-23 | $30.56 | $30.56 | 21,417 | — | — |
| 2001-03-22 | $27.00 | $27.00 | 37,883 | — | — |
| 2001-03-21 | $33.00 | $33.00 | 150,117 | — | — |
| 2001-03-20 | $35.25 | $35.25 | 233 | — | — |
| 2001-03-19 | $35.63 | $35.63 | 11,700 | — | — |
| 2001-03-16 | $36.56 | $36.56 | 4,150 | — | — |
| 2001-03-15 | $37.13 | $37.13 | 13,583 | — | — |
| 2001-03-14 | $40.50 | $40.50 | 7,933 | — | — |
| 2001-03-13 | $44.63 | $44.63 | 2,183 | — | — |
| 2001-03-12 | $46.13 | $46.13 | 17,383 | — | — |
| 2001-03-09 | $50.25 | $50.25 | 1,833 | — | — |
| 2001-03-08 | $49.88 | $49.88 | 5,767 | — | — |
| 2001-03-07 | $50.25 | $50.25 | 4,483 | — | — |
| 2001-03-06 | $50.25 | $50.25 | 8,783 | — | — |
| 2001-03-05 | $50.25 | $50.25 | 5,983 | — | — |
| 2001-03-02 | $50.25 | $50.25 | 21,500 | — | — |
| 2001-03-01 | $51.00 | $51.00 | 5,400 | — | — |
| 2001-02-28 | $52.13 | $52.13 | 23,667 | — | — |
| 2001-02-27 | $50.25 | $50.25 | 24,300 | — | — |
| 2001-02-26 | $48.00 | $48.00 | 28,650 | — | — |
| 2001-02-23 | $46.13 | $46.13 | 4,700 | — | — |
| 2001-02-22 | $46.13 | $46.13 | 7,600 | — | — |
| 2001-02-21 | $47.44 | $47.44 | 6,983 | — | — |
| 2001-02-20 | $48.38 | $48.38 | 15,333 | — | — |
| 2001-02-16 | $47.63 | $47.63 | 3,583 | — | — |
| 2001-02-15 | $48.38 | $48.38 | 45,600 | — | — |
| 2001-02-14 | $49.13 | $49.13 | 328,533 | — | — |
| 2001-02-13 | $52.50 | $52.50 | 4,400 | — | — |
| 2001-02-12 | $52.50 | $52.50 | 28,983 | — | — |
| 2001-02-09 | $54.00 | $54.00 | 58,067 | — | — |
| 2001-02-08 | $54.00 | $54.00 | 76,250 | — | — |
| 2001-02-07 | $48.00 | $48.00 | 3,333 | — | — |
| 2001-02-06 | $47.25 | $47.25 | 9,600 | — | — |
| 2001-02-05 | $46.50 | $46.50 | 5,083 | — | — |
| 2001-02-02 | $48.00 | $48.00 | 3,150 | — | — |
| 2001-02-01 | $49.50 | $49.50 | 4,633 | — | — |
| 2001-01-31 | $52.13 | $52.13 | 1,017 | — | — |
| 2001-01-30 | $51.75 | $51.75 | 4,350 | — | — |
| 2001-01-29 | $51.75 | $51.75 | 3,650 | — | — |
| 2001-01-26 | $52.13 | $52.13 | 31,617 | — | — |
| 2001-01-25 | $51.75 | $51.75 | 1,200 | — | — |
| 2001-01-24 | $51.75 | $51.75 | 27,633 | — | — |
| 2001-01-23 | $54.00 | $54.00 | 4,117 | — | — |
| 2001-01-22 | $54.00 | $54.00 | 2,517 | — | — |
| 2001-01-19 | $54.75 | $54.75 | 6,800 | — | — |
| 2001-01-18 | $55.50 | $55.50 | 6,367 | — | — |
| 2001-01-17 | $53.63 | $53.63 | 17,600 | — | — |
| 2001-01-16 | $51.75 | $51.75 | 7,950 | — | — |
| 2001-01-12 | $51.75 | $51.75 | 14,350 | — | — |
| 2001-01-11 | $49.50 | $49.50 | 16,450 | — | — |
| 2001-01-10 | $46.13 | $46.13 | 4,483 | — | — |
| 2001-01-09 | $43.88 | $43.88 | 2,750 | — | — |
| 2001-01-08 | $44.63 | $44.63 | 2,450 | — | — |
| 2001-01-05 | $43.50 | $43.50 | 2,967 | — | — |
| 2001-01-04 | $43.88 | $43.88 | 21,750 | — | — |
| 2001-01-03 | $43.88 | $43.88 | 5,417 | — | — |
| 2001-01-02 | $39.75 | $39.75 | 1,517 | — | — |