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
- 1980-03-17 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 | $32.80 | $40.46 | 227,500 | — | — |
| 2001-12-28 | $32.85 | $40.52 | 331,200 | — | — |
| 2001-12-27 | $32.85 | $40.52 | 252,300 | — | — |
| 2001-12-26 | $32.80 | $40.46 | 186,000 | — | — |
| 2001-12-24 | $32.92 | $40.61 | 131,500 | — | — |
| 2001-12-21 | $32.80 | $40.46 | 956,700 | — | — |
| 2001-12-20 | $33.11 | $40.84 | 709,600 | — | — |
| 2001-12-19 | $32.76 | $40.41 | 278,000 | — | — |
| 2001-12-18 | $32.85 | $40.52 | 485,700 | — | — |
| 2001-12-17 | $32.78 | $40.43 | 708,800 | — | — |
| 2001-12-14 | $32.50 | $40.09 | 352,000 | — | — |
| 2001-12-13 | $32.90 | $40.58 | 306,300 | — | — |
| 2001-12-12 | $33.35 | $41.14 | 581,700 | — | — |
| 2001-12-11 | $33.45 | $41.26 | 419,800 | — | — |
| 2001-12-10 | $33.70 | $41.57 | 667,000 | — | — |
| 2001-12-07 | $34.58 | $42.65 | 380,600 | — | — |
| 2001-12-06 | $35.60 | $43.91 | 779,500 | — | — |
| 2001-12-05 | $34.90 | $43.05 | 406,700 | — | — |
| 2001-12-04 | $34.40 | $42.43 | 518,500 | — | — |
| 2001-12-03 | $34.20 | $42.18 | 464,900 | — | — |
| 2001-11-30 | $33.80 | $41.69 | 691,600 | — | — |
| 2001-11-29 | $33.65 | $41.51 | 373,300 | — | — |
| 2001-11-28 | $33.39 | $41.19 | 205,000 | — | — |
| 2001-11-27 | $33.63 | $41.42 | 312,900 | — | — |
| 2001-11-26 | $34.28 | $42.22 | 393,100 | — | — |
| 2001-11-23 | $33.81 | $41.64 | 71,400 | — | — |
| 2001-11-21 | $33.69 | $41.49 | 364,400 | — | — |
| 2001-11-20 | $34.40 | $42.37 | 1,092,100 | — | — |
| 2001-11-19 | $34.85 | $42.92 | 645,900 | — | — |
| 2001-11-16 | $34.75 | $42.80 | 611,700 | — | — |
| 2001-11-15 | $35.05 | $43.17 | 733,000 | — | — |
| 2001-11-14 | $34.74 | $42.79 | 1,305,100 | — | — |
| 2001-11-13 | $34.10 | $42.00 | 1,870,500 | — | — |
| 2001-11-12 | $33.80 | $41.63 | 416,400 | — | — |
| 2001-11-09 | $33.75 | $41.57 | 486,900 | — | — |
| 2001-11-08 | $33.68 | $41.48 | 803,000 | — | — |
| 2001-11-07 | $33.14 | $40.82 | 377,700 | — | — |
| 2001-11-06 | $33.50 | $41.26 | 473,500 | — | — |
| 2001-11-05 | $33.18 | $40.87 | 396,800 | — | — |
| 2001-11-02 | $33.36 | $41.09 | 486,800 | — | — |
| 2001-11-01 | $32.98 | $40.62 | 484,900 | — | — |
| 2001-10-31 | $31.60 | $38.92 | 750,400 | — | — |
| 2001-10-30 | $31.35 | $38.61 | 458,700 | — | — |
| 2001-10-29 | $31.43 | $38.71 | 542,000 | — | — |
| 2001-10-26 | $31.75 | $39.10 | 350,600 | — | — |
| 2001-10-25 | $31.41 | $38.69 | 569,700 | — | — |
| 2001-10-24 | $31.26 | $38.50 | 686,300 | — | — |
| 2001-10-23 | $30.77 | $37.90 | 886,400 | — | — |
| 2001-10-22 | $31.02 | $38.21 | 296,100 | — | — |
| 2001-10-19 | $31.43 | $38.71 | 631,700 | — | — |
| 2001-10-18 | $31.10 | $38.30 | 388,300 | — | — |
| 2001-10-17 | $31.55 | $38.86 | 455,500 | — | — |
| 2001-10-16 | $32.72 | $40.30 | 303,100 | — | — |
| 2001-10-15 | $33.25 | $40.95 | 394,700 | — | — |
| 2001-10-12 | $33.90 | $41.75 | 263,100 | — | — |
| 2001-10-11 | $34.20 | $42.12 | 504,600 | — | — |
| 2001-10-10 | $34.70 | $42.74 | 534,900 | — | — |
| 2001-10-09 | $34.28 | $42.22 | 272,300 | — | — |
| 2001-10-08 | $34.05 | $41.94 | 366,000 | — | — |
| 2001-10-05 | $34.08 | $41.97 | 296,700 | — | — |
| 2001-10-04 | $33.85 | $41.69 | 205,100 | — | — |
| 2001-10-03 | $34.10 | $42.00 | 374,500 | — | — |
| 2001-10-02 | $33.70 | $41.51 | 303,800 | — | — |
| 2001-10-01 | $33.31 | $41.03 | 375,700 | — | — |
| 2001-09-28 | $33.50 | $41.26 | 578,700 | — | — |
| 2001-09-27 | $32.69 | $40.26 | 540,400 | — | — |
| 2001-09-26 | $31.40 | $38.67 | 675,200 | — | — |
| 2001-09-25 | $31.95 | $39.35 | 399,400 | — | — |
| 2001-09-24 | $31.19 | $38.41 | 851,100 | — | — |
| 2001-09-21 | $29.97 | $36.91 | 1,046,600 | — | — |
| 2001-09-20 | $30.10 | $37.07 | 1,517,200 | — | — |
| 2001-09-19 | $31.20 | $38.43 | 1,101,400 | — | — |
| 2001-09-18 | $32.44 | $39.95 | 1,265,100 | — | — |
| 2001-09-17 | $32.25 | $39.72 | 1,346,800 | — | — |
| 2001-09-10 | $34.07 | $41.96 | 423,200 | — | — |
| 2001-09-07 | $34.14 | $42.05 | 459,900 | — | — |
| 2001-09-06 | $34.39 | $42.36 | 1,027,900 | — | — |
| 2001-09-05 | $35.14 | $43.28 | 541,500 | — | — |
| 2001-09-04 | $34.95 | $43.05 | 469,900 | — | — |
| 2001-08-31 | $35.05 | $43.17 | 445,800 | — | — |
| 2001-08-30 | $34.85 | $42.92 | 495,100 | — | — |
| 2001-08-29 | $34.87 | $42.95 | 663,900 | — | — |
| 2001-08-28 | $34.89 | $42.91 | 931,300 | — | — |
| 2001-08-27 | $35.18 | $43.27 | 342,300 | — | — |
| 2001-08-24 | $35.00 | $43.05 | 912,200 | — | — |
| 2001-08-23 | $34.85 | $42.86 | 1,058,800 | — | — |
| 2001-08-22 | $34.95 | $42.98 | 785,100 | — | — |
| 2001-08-21 | $35.40 | $43.54 | 617,500 | — | — |
| 2001-08-20 | $35.17 | $43.25 | 898,000 | — | — |
| 2001-08-17 | $34.90 | $42.92 | 1,379,400 | — | — |
| 2001-08-16 | $34.91 | $42.93 | 5,176,100 | — | — |
| 2001-08-15 | $34.71 | $42.69 | 5,922,500 | — | — |
| 2001-08-14 | $30.62 | $37.66 | 393,600 | — | — |
| 2001-08-13 | $30.47 | $37.47 | 152,800 | — | — |
| 2001-08-10 | $30.47 | $37.47 | 431,800 | — | — |
| 2001-08-09 | $29.83 | $36.69 | 394,100 | — | — |
| 2001-08-08 | $30.04 | $36.95 | 263,700 | — | — |
| 2001-08-07 | $30.76 | $37.83 | 158,900 | — | — |
| 2001-08-06 | $30.83 | $37.92 | 179,800 | — | — |
| 2001-08-03 | $31.06 | $38.20 | 174,200 | — | — |
| 2001-08-02 | $31.33 | $38.53 | 201,800 | — | — |
| 2001-08-01 | $31.49 | $38.73 | 404,300 | — | — |
| 2001-07-31 | $30.96 | $38.08 | 264,600 | — | — |
| 2001-07-30 | $30.87 | $37.97 | 517,300 | — | — |
| 2001-07-27 | $31.22 | $38.40 | 581,200 | — | — |
| 2001-07-26 | $32.01 | $39.37 | 300,400 | — | — |
| 2001-07-25 | $31.89 | $39.22 | 241,700 | — | — |
| 2001-07-24 | $30.82 | $37.90 | 196,800 | — | — |
| 2001-07-23 | $31.55 | $38.80 | 176,400 | — | — |
| 2001-07-20 | $31.54 | $38.79 | 401,100 | — | — |
| 2001-07-19 | $32.14 | $39.53 | 319,800 | — | — |
| 2001-07-18 | $31.62 | $38.89 | 470,200 | — | — |
| 2001-07-17 | $32.35 | $39.79 | 230,000 | — | — |
| 2001-07-16 | $31.90 | $39.23 | 408,700 | — | — |
| 2001-07-13 | $31.88 | $39.21 | 372,400 | — | — |
| 2001-07-12 | $31.90 | $39.23 | 304,300 | — | — |
| 2001-07-11 | $31.39 | $38.61 | 567,800 | — | — |
| 2001-07-10 | $31.06 | $38.20 | 574,500 | — | — |
| 2001-07-09 | $30.96 | $38.08 | 275,300 | — | — |
| 2001-07-06 | $30.80 | $37.88 | 378,000 | — | — |
| 2001-07-05 | $30.97 | $38.09 | 249,800 | — | — |
| 2001-07-03 | $30.99 | $38.11 | 198,800 | — | — |
| 2001-07-02 | $30.99 | $38.11 | 382,700 | — | — |
| 2001-06-29 | $30.30 | $37.27 | 1,020,100 | — | — |
| 2001-06-28 | $30.08 | $36.99 | 697,300 | — | — |
| 2001-06-27 | $29.39 | $36.15 | 351,000 | — | — |
| 2001-06-26 | $29.32 | $36.06 | 467,900 | — | — |
| 2001-06-25 | $29.30 | $36.04 | 371,100 | — | — |
| 2001-06-22 | $29.35 | $36.10 | 415,400 | — | — |
| 2001-06-21 | $29.35 | $36.10 | 346,400 | — | — |
| 2001-06-20 | $29.00 | $35.67 | 432,700 | — | — |
| 2001-06-19 | $28.05 | $34.50 | 387,500 | — | — |
| 2001-06-18 | $27.87 | $34.28 | 336,400 | — | — |
| 2001-06-15 | $28.04 | $34.49 | 699,700 | — | — |
| 2001-06-14 | $28.35 | $34.87 | 660,800 | — | — |
| 2001-06-13 | $28.81 | $35.43 | 721,100 | — | — |
| 2001-06-12 | $29.10 | $35.79 | 341,300 | — | — |
| 2001-06-11 | $29.15 | $35.85 | 624,300 | — | — |
| 2001-06-08 | $28.96 | $35.62 | 224,100 | — | — |
| 2001-06-07 | $28.90 | $35.54 | 593,400 | — | — |
| 2001-06-06 | $28.90 | $35.54 | 544,200 | — | — |
| 2001-06-05 | $28.89 | $35.53 | 366,500 | — | — |
| 2001-06-04 | $28.23 | $34.72 | 302,100 | — | — |
| 2001-06-01 | $28.06 | $34.51 | 353,200 | — | — |
| 2001-05-31 | $28.44 | $34.98 | 412,000 | — | — |
| 2001-05-30 | $27.73 | $34.10 | 607,700 | — | — |
| 2001-05-29 | $28.17 | $34.58 | 390,500 | — | — |
| 2001-05-25 | $27.86 | $34.20 | 532,200 | — | — |
| 2001-05-24 | $27.41 | $33.65 | 288,200 | — | — |
| 2001-05-23 | $27.58 | $33.86 | 511,100 | — | — |
| 2001-05-22 | $28.20 | $34.62 | 572,400 | — | — |
| 2001-05-21 | $28.03 | $34.41 | 293,800 | — | — |
| 2001-05-18 | $28.06 | $34.45 | 564,800 | — | — |
| 2001-05-17 | $27.74 | $34.06 | 857,200 | — | — |
| 2001-05-16 | $28.00 | $34.38 | 622,800 | — | — |
| 2001-05-15 | $27.48 | $33.74 | 262,700 | — | — |
| 2001-05-14 | $27.49 | $33.75 | 263,800 | — | — |
| 2001-05-11 | $27.46 | $33.71 | 304,700 | — | — |
| 2001-05-10 | $27.80 | $34.13 | 437,300 | — | — |
| 2001-05-09 | $27.44 | $33.69 | 246,600 | — | — |
| 2001-05-08 | $27.72 | $34.03 | 258,100 | — | — |
| 2001-05-07 | $28.19 | $34.61 | 359,100 | — | — |
| 2001-05-04 | $28.13 | $34.53 | 421,200 | — | — |
| 2001-05-03 | $27.99 | $34.36 | 602,000 | — | — |
| 2001-05-02 | $28.33 | $34.78 | 710,100 | — | — |
| 2001-05-01 | $27.79 | $34.12 | 790,000 | — | — |
| 2001-04-30 | $27.18 | $33.37 | 1,066,900 | — | — |
| 2001-04-27 | $27.40 | $33.64 | 644,700 | — | — |
| 2001-04-26 | $27.39 | $33.63 | 1,473,100 | — | — |
| 2001-04-25 | $28.03 | $34.41 | 565,600 | — | — |
| 2001-04-24 | $27.58 | $33.86 | 1,064,900 | — | — |
| 2001-04-23 | $28.02 | $34.40 | 801,900 | — | — |
| 2001-04-20 | $28.69 | $35.22 | 350,500 | — | — |
| 2001-04-19 | $29.20 | $35.85 | 441,100 | — | — |
| 2001-04-18 | $29.50 | $36.22 | 660,400 | — | — |
| 2001-04-17 | $29.20 | $35.85 | 528,600 | — | — |
| 2001-04-16 | $28.80 | $35.36 | 593,300 | — | — |
| 2001-04-12 | $29.30 | $35.97 | 526,700 | — | — |
| 2001-04-11 | $29.02 | $35.63 | 371,400 | — | — |
| 2001-04-10 | $29.16 | $35.80 | 391,000 | — | — |
| 2001-04-09 | $28.60 | $35.11 | 313,500 | — | — |
| 2001-04-06 | $28.00 | $34.38 | 329,000 | — | — |
| 2001-04-05 | $28.45 | $34.93 | 446,300 | — | — |
| 2001-04-04 | $27.39 | $33.63 | 591,100 | — | — |
| 2001-04-03 | $27.67 | $33.97 | 433,300 | — | — |
| 2001-04-02 | $28.85 | $35.42 | 698,500 | — | — |
| 2001-03-30 | $28.75 | $35.30 | 508,800 | — | — |
| 2001-03-29 | $28.90 | $35.48 | 520,100 | — | — |
| 2001-03-28 | $28.01 | $34.39 | 694,900 | — | — |
| 2001-03-27 | $29.60 | $36.34 | 745,400 | — | — |
| 2001-03-26 | $28.63 | $35.15 | 556,400 | — | — |
| 2001-03-23 | $27.92 | $34.28 | 1,082,300 | — | — |
| 2001-03-22 | $26.45 | $32.47 | 819,300 | — | — |
| 2001-03-21 | $26.18 | $32.14 | 509,900 | — | — |
| 2001-03-20 | $26.63 | $32.69 | 572,700 | — | — |
| 2001-03-19 | $27.38 | $33.61 | 370,000 | — | — |
| 2001-03-16 | $26.94 | $33.07 | 717,300 | — | — |
| 2001-03-15 | $27.50 | $33.76 | 510,800 | — | — |
| 2001-03-14 | $27.25 | $33.45 | 623,500 | — | — |
| 2001-03-13 | $27.90 | $34.25 | 414,000 | — | — |
| 2001-03-12 | $27.80 | $34.13 | 281,700 | — | — |
| 2001-03-09 | $28.20 | $34.62 | 345,700 | — | — |
| 2001-03-08 | $28.90 | $35.48 | 316,300 | — | — |
| 2001-03-07 | $28.55 | $34.99 | 254,300 | — | — |
| 2001-03-06 | $28.85 | $35.36 | 529,400 | — | — |
| 2001-03-05 | $28.55 | $34.99 | 728,100 | — | — |
| 2001-03-02 | $28.52 | $34.95 | 465,500 | — | — |
| 2001-03-01 | $28.13 | $34.47 | 728,700 | — | — |
| 2001-02-28 | $28.82 | $35.32 | 464,700 | — | — |
| 2001-02-27 | $29.73 | $36.44 | 393,300 | — | — |
| 2001-02-26 | $30.04 | $36.82 | 452,500 | — | — |
| 2001-02-23 | $29.00 | $35.54 | 424,700 | — | — |
| 2001-02-22 | $29.00 | $35.54 | 727,200 | — | — |
| 2001-02-21 | $28.55 | $34.99 | 526,600 | — | — |
| 2001-02-20 | $29.00 | $35.54 | 352,100 | — | — |
| 2001-02-16 | $29.05 | $35.60 | 827,000 | — | — |
| 2001-02-15 | $29.00 | $35.54 | 739,200 | — | — |
| 2001-02-14 | $28.79 | $35.28 | 681,300 | — | — |
| 2001-02-13 | $29.30 | $35.91 | 375,600 | — | — |
| 2001-02-12 | $29.95 | $36.70 | 355,900 | — | — |
| 2001-02-09 | $29.10 | $35.66 | 527,300 | — | — |
| 2001-02-08 | $29.86 | $36.59 | 795,800 | — | — |
| 2001-02-07 | $29.97 | $36.73 | 770,400 | — | — |
| 2001-02-06 | $30.75 | $37.69 | 486,400 | — | — |
| 2001-02-05 | $31.00 | $37.99 | 1,201,600 | — | — |
| 2001-02-02 | $30.45 | $37.32 | 858,000 | — | — |
| 2001-02-01 | $30.97 | $37.95 | 1,207,800 | — | — |
| 2001-01-31 | $31.38 | $38.46 | 5,730,400 | — | — |
| 2001-01-30 | $36.21 | $44.38 | 702,300 | — | — |
| 2001-01-29 | $36.49 | $44.72 | 440,100 | — | — |
| 2001-01-26 | $36.31 | $44.50 | 739,400 | — | — |
| 2001-01-25 | $36.69 | $44.96 | 327,500 | — | — |
| 2001-01-24 | $36.56 | $44.81 | 246,200 | — | — |
| 2001-01-23 | $37.06 | $45.42 | 2,826,600 | — | — |
| 2001-01-22 | $37.00 | $45.34 | 477,600 | — | — |
| 2001-01-19 | $38.50 | $47.18 | 270,000 | — | — |
| 2001-01-18 | $39.00 | $47.80 | 310,900 | — | — |
| 2001-01-17 | $39.00 | $47.80 | 345,600 | — | — |
| 2001-01-16 | $38.44 | $47.11 | 375,200 | — | — |
| 2001-01-12 | $38.88 | $47.64 | 277,100 | — | — |
| 2001-01-11 | $39.00 | $47.80 | 897,000 | — | — |
| 2001-01-10 | $38.13 | $46.72 | 479,800 | — | — |
| 2001-01-09 | $37.88 | $46.42 | 302,600 | — | — |
| 2001-01-08 | $37.44 | $45.88 | 570,400 | — | — |
| 2001-01-05 | $37.50 | $45.96 | 352,100 | — | — |
| 2001-01-04 | $38.13 | $46.72 | 380,100 | — | — |
| 2001-01-03 | $37.81 | $46.34 | 1,002,500 | — | — |
| 2001-01-02 | $35.94 | $44.04 | 489,400 | — | — |