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
- 1986-03-13 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 | $33.13 | $33.13 | 43,006,200 | — | — |
| 2001-12-28 | $33.94 | $33.94 | 28,787,200 | — | — |
| 2001-12-27 | $33.92 | $33.93 | 32,406,600 | — | — |
| 2001-12-26 | $33.84 | $33.84 | 29,328,000 | — | — |
| 2001-12-24 | $33.63 | $33.64 | 11,701,600 | — | — |
| 2001-12-21 | $33.77 | $33.77 | 84,307,600 | — | — |
| 2001-12-20 | $33.38 | $33.38 | 78,585,000 | — | — |
| 2001-12-19 | $34.74 | $34.75 | 56,996,200 | — | — |
| 2001-12-18 | $34.63 | $34.64 | 47,255,200 | — | — |
| 2001-12-17 | $34.49 | $34.49 | 57,079,800 | — | — |
| 2001-12-14 | $33.72 | $33.72 | 43,000,600 | — | — |
| 2001-12-13 | $33.13 | $33.14 | 53,227,800 | — | — |
| 2001-12-12 | $33.97 | $33.98 | 47,884,200 | — | — |
| 2001-12-11 | $33.66 | $33.66 | 54,334,000 | — | — |
| 2001-12-10 | $33.53 | $33.53 | 38,367,400 | — | — |
| 2001-12-07 | $33.92 | $33.92 | 42,334,800 | — | — |
| 2001-12-06 | $34.33 | $34.33 | 56,026,200 | — | — |
| 2001-12-05 | $34.05 | $34.05 | 74,243,000 | — | — |
| 2001-12-04 | $33.00 | $33.00 | 51,005,800 | — | — |
| 2001-12-03 | $32.38 | $32.39 | 47,211,800 | — | — |
| 2001-11-30 | $32.11 | $32.11 | 48,234,200 | — | — |
| 2001-11-29 | $32.42 | $32.42 | 54,034,400 | — | — |
| 2001-11-28 | $31.40 | $31.40 | 54,536,600 | — | — |
| 2001-11-27 | $31.87 | $31.87 | 90,819,000 | — | — |
| 2001-11-26 | $32.57 | $32.57 | 41,983,600 | — | — |
| 2001-11-23 | $32.36 | $32.36 | 15,754,600 | — | — |
| 2001-11-21 | $32.03 | $32.03 | 50,785,200 | — | — |
| 2001-11-20 | $32.70 | $32.70 | 65,921,800 | — | — |
| 2001-11-19 | $33.27 | $33.27 | 56,005,000 | — | — |
| 2001-11-16 | $32.88 | $32.88 | 59,249,000 | — | — |
| 2001-11-15 | $33.06 | $33.06 | 77,922,000 | — | — |
| 2001-11-14 | $32.97 | $32.98 | 88,625,600 | — | — |
| 2001-11-13 | $33.95 | $33.95 | 60,159,600 | — | — |
| 2001-11-12 | $32.90 | $32.90 | 57,752,800 | — | — |
| 2001-11-09 | $32.61 | $32.61 | 48,013,600 | — | — |
| 2001-11-08 | $32.21 | $32.21 | 74,227,800 | — | — |
| 2001-11-07 | $32.13 | $32.13 | 58,899,000 | — | — |
| 2001-11-06 | $32.39 | $32.39 | 68,612,000 | — | — |
| 2001-11-05 | $31.64 | $31.64 | 66,401,600 | — | — |
| 2001-11-02 | $30.70 | $30.70 | 83,360,000 | — | — |
| 2001-11-01 | $30.92 | $30.92 | 109,671,200 | — | — |
| 2001-10-31 | $29.08 | $29.08 | 64,700,000 | — | — |
| 2001-10-30 | $29.44 | $29.44 | 57,395,600 | — | — |
| 2001-10-29 | $29.82 | $29.82 | 55,129,400 | — | — |
| 2001-10-26 | $31.10 | $31.10 | 64,509,400 | — | — |
| 2001-10-25 | $31.28 | $31.28 | 75,318,200 | — | — |
| 2001-10-24 | $30.66 | $30.66 | 79,141,400 | — | — |
| 2001-10-23 | $30.22 | $30.22 | 80,325,000 | — | — |
| 2001-10-22 | $30.08 | $30.08 | 72,323,600 | — | — |
| 2001-10-19 | $28.95 | $28.95 | 91,219,600 | — | — |
| 2001-10-18 | $28.38 | $28.38 | 78,348,000 | — | — |
| 2001-10-17 | $28.01 | $28.02 | 73,710,600 | — | — |
| 2001-10-16 | $29.23 | $29.23 | 66,169,000 | — | — |
| 2001-10-15 | $29.03 | $29.03 | 68,437,000 | — | — |
| 2001-10-12 | $28.19 | $28.19 | 63,307,000 | — | — |
| 2001-10-11 | $28.16 | $28.16 | 83,742,600 | — | — |
| 2001-10-10 | $27.75 | $27.76 | 86,349,200 | — | — |
| 2001-10-09 | $27.28 | $27.28 | 99,477,600 | — | — |
| 2001-10-08 | $29.02 | $29.02 | 60,605,800 | — | — |
| 2001-10-05 | $28.86 | $28.86 | 80,844,400 | — | — |
| 2001-10-04 | $28.22 | $28.22 | 101,778,000 | — | — |
| 2001-10-03 | $28.12 | $28.12 | 97,199,200 | — | — |
| 2001-10-02 | $26.53 | $26.53 | 80,860,800 | — | — |
| 2001-10-01 | $25.90 | $25.90 | 69,999,600 | — | — |
| 2001-09-28 | $25.58 | $25.59 | 116,641,200 | — | — |
| 2001-09-27 | $24.98 | $24.98 | 81,191,200 | — | — |
| 2001-09-26 | $25.14 | $25.14 | 58,524,400 | — | — |
| 2001-09-25 | $25.65 | $25.65 | 84,940,600 | — | — |
| 2001-09-24 | $26.00 | $26.01 | 85,580,200 | — | — |
| 2001-09-21 | $24.86 | $24.86 | 184,976,600 | — | — |
| 2001-09-20 | $25.38 | $25.38 | 117,983,200 | — | — |
| 2001-09-19 | $26.93 | $26.94 | 126,950,200 | — | — |
| 2001-09-18 | $27.16 | $27.16 | 83,182,600 | — | — |
| 2001-09-17 | $26.46 | $26.46 | 127,502,000 | — | — |
| 2001-09-10 | $28.79 | $28.79 | 84,471,800 | — | — |
| 2001-09-07 | $27.70 | $27.70 | 89,863,800 | — | — |
| 2001-09-06 | $28.01 | $28.01 | 112,356,800 | — | — |
| 2001-09-05 | $28.87 | $28.87 | 89,470,600 | — | — |
| 2001-09-04 | $28.05 | $28.05 | 67,189,200 | — | — |
| 2001-08-31 | $28.53 | $28.53 | 57,900,800 | — | — |
| 2001-08-30 | $28.47 | $28.47 | 97,632,000 | — | — |
| 2001-08-29 | $30.13 | $30.13 | 48,170,000 | — | — |
| 2001-08-28 | $30.37 | $30.37 | 47,422,800 | — | — |
| 2001-08-27 | $31.16 | $31.16 | 44,562,800 | — | — |
| 2001-08-24 | $31.03 | $31.03 | 63,399,000 | — | — |
| 2001-08-23 | $29.56 | $29.56 | 51,813,200 | — | — |
| 2001-08-22 | $30.33 | $30.33 | 78,107,200 | — | — |
| 2001-08-21 | $30.39 | $30.39 | 47,111,800 | — | — |
| 2001-08-20 | $31.35 | $31.35 | 48,371,200 | — | — |
| 2001-08-17 | $30.94 | $30.94 | 52,234,200 | — | — |
| 2001-08-16 | $32.31 | $32.31 | 43,905,600 | — | — |
| 2001-08-15 | $31.60 | $31.60 | 39,503,000 | — | — |
| 2001-08-14 | $32.35 | $32.35 | 36,481,200 | — | — |
| 2001-08-13 | $32.92 | $32.92 | 32,675,400 | — | — |
| 2001-08-10 | $32.76 | $32.76 | 51,756,400 | — | — |
| 2001-08-09 | $32.51 | $32.51 | 45,536,200 | — | — |
| 2001-08-08 | $32.43 | $32.43 | 54,996,400 | — | — |
| 2001-08-07 | $33.17 | $33.18 | 31,347,800 | — | — |
| 2001-08-06 | $33.06 | $33.07 | 27,831,600 | — | — |
| 2001-08-03 | $33.45 | $33.45 | 43,260,400 | — | — |
| 2001-08-02 | $33.72 | $33.73 | 54,198,400 | — | — |
| 2001-08-01 | $33.24 | $33.24 | 55,679,000 | — | — |
| 2001-07-31 | $33.10 | $33.10 | 59,031,600 | — | — |
| 2001-07-30 | $32.90 | $32.90 | 42,196,400 | — | — |
| 2001-07-27 | $32.74 | $32.74 | 65,396,000 | — | — |
| 2001-07-26 | $33.29 | $33.30 | 77,974,000 | — | — |
| 2001-07-25 | $33.74 | $33.74 | 74,065,400 | — | — |
| 2001-07-24 | $33.16 | $33.16 | 67,530,200 | — | — |
| 2001-07-23 | $33.54 | $33.55 | 79,999,400 | — | — |
| 2001-07-20 | $34.59 | $34.59 | 124,203,600 | — | — |
| 2001-07-19 | $36.29 | $36.29 | 76,549,400 | — | — |
| 2001-07-18 | $35.29 | $35.29 | 57,590,800 | — | — |
| 2001-07-17 | $35.91 | $35.91 | 63,241,000 | — | — |
| 2001-07-16 | $35.59 | $35.59 | 55,990,800 | — | — |
| 2001-07-13 | $35.67 | $35.67 | 58,934,600 | — | — |
| 2001-07-12 | $35.80 | $35.80 | 128,078,000 | — | — |
| 2001-07-11 | $33.25 | $33.25 | 73,822,600 | — | — |
| 2001-07-10 | $32.24 | $32.24 | 66,562,600 | — | — |
| 2001-07-09 | $32.85 | $32.85 | 66,476,600 | — | — |
| 2001-07-06 | $33.03 | $33.03 | 67,467,800 | — | — |
| 2001-07-05 | $34.26 | $34.26 | 49,242,600 | — | — |
| 2001-07-03 | $35.24 | $35.24 | 28,037,400 | — | — |
| 2001-07-02 | $35.30 | $35.30 | 72,810,200 | — | — |
| 2001-06-29 | $36.50 | $36.50 | 94,283,800 | — | — |
| 2001-06-28 | $36.37 | $36.37 | 128,975,600 | — | — |
| 2001-06-27 | $35.57 | $35.57 | 69,199,800 | — | — |
| 2001-06-26 | $35.07 | $35.07 | 63,077,000 | — | — |
| 2001-06-25 | $34.42 | $34.43 | 49,215,600 | — | — |
| 2001-06-22 | $34.42 | $34.42 | 51,092,000 | — | — |
| 2001-06-21 | $34.92 | $34.92 | 69,603,800 | — | — |
| 2001-06-20 | $34.71 | $34.71 | 64,108,400 | — | — |
| 2001-06-19 | $33.66 | $33.66 | 63,457,400 | — | — |
| 2001-06-18 | $33.44 | $33.44 | 56,846,800 | — | — |
| 2001-06-15 | $34.01 | $34.01 | 108,354,400 | — | — |
| 2001-06-14 | $34.45 | $34.45 | 71,972,400 | — | — |
| 2001-06-13 | $35.35 | $35.35 | 55,302,400 | — | — |
| 2001-06-12 | $36.04 | $36.04 | 66,714,600 | — | — |
| 2001-06-11 | $36.06 | $36.06 | 47,345,600 | — | — |
| 2001-06-08 | $36.60 | $36.60 | 51,867,000 | — | — |
| 2001-06-07 | $36.84 | $36.84 | 66,960,000 | — | — |
| 2001-06-06 | $36.18 | $36.18 | 80,022,800 | — | — |
| 2001-06-05 | $36.30 | $36.30 | 89,454,200 | — | — |
| 2001-06-04 | $35.39 | $35.39 | 43,736,600 | — | — |
| 2001-06-01 | $35.17 | $35.17 | 57,587,600 | — | — |
| 2001-05-31 | $34.59 | $34.59 | 70,682,600 | — | — |
| 2001-05-30 | $34.60 | $34.60 | 86,501,800 | — | — |
| 2001-05-29 | $35.17 | $35.17 | 71,210,800 | — | — |
| 2001-05-25 | $35.46 | $35.46 | 52,747,600 | — | — |
| 2001-05-24 | $35.86 | $35.86 | 80,781,600 | — | — |
| 2001-05-23 | $34.85 | $34.85 | 93,637,400 | — | — |
| 2001-05-22 | $35.15 | $35.16 | 83,455,600 | — | — |
| 2001-05-21 | $34.40 | $34.40 | 103,491,600 | — | — |
| 2001-05-18 | $34.04 | $34.05 | 90,605,400 | — | — |
| 2001-05-17 | $34.08 | $34.09 | 106,984,800 | — | — |
| 2001-05-16 | $34.58 | $34.58 | 91,893,800 | — | — |
| 2001-05-15 | $34.13 | $34.14 | 61,385,600 | — | — |
| 2001-05-14 | $34.36 | $34.36 | 44,968,000 | — | — |
| 2001-05-11 | $34.70 | $34.70 | 51,128,800 | — | — |
| 2001-05-10 | $35.00 | $35.00 | 64,334,600 | — | — |
| 2001-05-09 | $35.20 | $35.20 | 76,676,600 | — | — |
| 2001-05-08 | $36.03 | $36.03 | 75,084,000 | — | — |
| 2001-05-07 | $35.69 | $35.69 | 109,356,200 | — | — |
| 2001-05-04 | $35.38 | $35.38 | 119,538,400 | — | — |
| 2001-05-03 | $34.26 | $34.27 | 66,273,400 | — | — |
| 2001-05-02 | $34.88 | $34.88 | 92,864,400 | — | — |
| 2001-05-01 | $35.08 | $35.09 | 83,702,800 | — | — |
| 2001-04-30 | $33.88 | $33.88 | 74,368,200 | — | — |
| 2001-04-27 | $33.56 | $33.56 | 121,572,400 | — | — |
| 2001-04-26 | $34.56 | $34.57 | 118,737,600 | — | — |
| 2001-04-25 | $34.85 | $34.85 | 76,744,000 | — | — |
| 2001-04-24 | $33.78 | $33.78 | 89,176,600 | — | — |
| 2001-04-23 | $34.13 | $34.13 | 92,171,200 | — | — |
| 2001-04-20 | $34.50 | $34.50 | 192,919,600 | — | — |
| 2001-04-19 | $34.02 | $34.02 | 159,375,600 | — | — |
| 2001-04-18 | $32.72 | $32.72 | 156,696,400 | — | — |
| 2001-04-17 | $30.74 | $30.74 | 85,149,200 | — | — |
| 2001-04-16 | $30.40 | $30.40 | 65,857,400 | — | — |
| 2001-04-12 | $31.09 | $31.09 | 87,520,000 | — | — |
| 2001-04-11 | $30.02 | $30.02 | 109,879,600 | — | — |
| 2001-04-10 | $29.84 | $29.84 | 109,199,400 | — | — |
| 2001-04-09 | $28.58 | $28.58 | 56,295,600 | — | — |
| 2001-04-06 | $28.09 | $28.09 | 92,622,000 | — | — |
| 2001-04-05 | $28.38 | $28.38 | 113,364,000 | — | — |
| 2001-04-04 | $25.97 | $25.97 | 104,046,600 | — | — |
| 2001-04-03 | $26.69 | $26.69 | 94,187,600 | — | — |
| 2001-04-02 | $27.91 | $27.91 | 75,924,000 | — | — |
| 2001-03-30 | $27.34 | $27.34 | 91,201,600 | — | — |
| 2001-03-29 | $27.69 | $27.69 | 86,985,000 | — | — |
| 2001-03-28 | $27.78 | $27.78 | 78,681,600 | — | — |
| 2001-03-27 | $29.13 | $29.13 | 95,135,600 | — | — |
| 2001-03-26 | $28.03 | $28.03 | 63,118,600 | — | — |
| 2001-03-23 | $28.28 | $28.28 | 99,519,600 | — | — |
| 2001-03-22 | $27.00 | $27.00 | 126,363,200 | — | — |
| 2001-03-21 | $25.03 | $25.03 | 124,988,600 | — | — |
| 2001-03-20 | $26.34 | $26.34 | 91,822,800 | — | — |
| 2001-03-19 | $27.16 | $27.16 | 61,036,400 | — | — |
| 2001-03-16 | $27.28 | $27.28 | 112,848,800 | — | — |
| 2001-03-15 | $26.84 | $26.84 | 71,638,400 | — | — |
| 2001-03-14 | $27.00 | $27.00 | 90,686,200 | — | — |
| 2001-03-13 | $27.09 | $27.09 | 91,035,600 | — | — |
| 2001-03-12 | $25.97 | $25.97 | 114,376,000 | — | — |
| 2001-03-09 | $28.34 | $28.34 | 103,794,400 | — | — |
| 2001-03-08 | $29.63 | $29.63 | 54,626,000 | — | — |
| 2001-03-07 | $30.34 | $30.34 | 59,743,600 | — | — |
| 2001-03-06 | $29.72 | $29.72 | 66,781,800 | — | — |
| 2001-03-05 | $28.72 | $28.72 | 49,383,600 | — | — |
| 2001-03-02 | $28.34 | $28.34 | 79,800,800 | — | — |
| 2001-03-01 | $29.68 | $29.68 | 81,781,600 | — | — |
| 2001-02-28 | $29.50 | $29.50 | 84,608,400 | — | — |
| 2001-02-27 | $29.69 | $29.69 | 99,148,600 | — | — |
| 2001-02-26 | $29.78 | $29.78 | 87,936,800 | — | — |
| 2001-02-23 | $28.38 | $28.38 | 92,620,600 | — | — |
| 2001-02-22 | $27.59 | $27.59 | 100,816,400 | — | — |
| 2001-02-21 | $28.13 | $28.13 | 63,947,200 | — | — |
| 2001-02-20 | $27.94 | $27.94 | 60,730,800 | — | — |
| 2001-02-16 | $28.66 | $28.66 | 66,958,400 | — | — |
| 2001-02-15 | $29.41 | $29.41 | 65,627,800 | — | — |
| 2001-02-14 | $29.19 | $29.19 | 61,728,400 | — | — |
| 2001-02-13 | $29.09 | $29.09 | 76,070,600 | — | — |
| 2001-02-12 | $29.38 | $29.38 | 71,289,400 | — | — |
| 2001-02-09 | $29.56 | $29.56 | 100,575,200 | — | — |
| 2001-02-08 | $31.13 | $31.13 | 88,041,200 | — | — |
| 2001-02-07 | $32.34 | $32.34 | 126,061,800 | — | — |
| 2001-02-06 | $31.28 | $31.28 | 96,442,000 | — | — |
| 2001-02-05 | $30.97 | $30.97 | 51,399,200 | — | — |
| 2001-02-02 | $30.41 | $30.41 | 71,100,000 | — | — |
| 2001-02-01 | $31.19 | $31.19 | 71,792,800 | — | — |
| 2001-01-31 | $30.53 | $30.53 | 81,898,800 | — | — |
| 2001-01-30 | $31.69 | $31.69 | 57,276,800 | — | — |
| 2001-01-29 | $32.25 | $32.25 | 84,983,800 | — | — |
| 2001-01-26 | $32.00 | $32.00 | 93,080,000 | — | — |
| 2001-01-25 | $30.91 | $30.91 | 85,657,400 | — | — |
| 2001-01-24 | $31.47 | $31.47 | 110,455,000 | — | — |
| 2001-01-23 | $30.28 | $30.28 | 70,295,200 | — | — |
| 2001-01-22 | $30.06 | $30.06 | 76,673,000 | — | — |
| 2001-01-19 | $30.50 | $30.50 | 209,348,800 | — | — |
| 2001-01-18 | $27.75 | $27.75 | 109,788,800 | — | — |
| 2001-01-17 | $26.47 | $26.47 | 72,844,200 | — | — |
| 2001-01-16 | $26.28 | $26.28 | 68,462,400 | — | — |
| 2001-01-12 | $26.75 | $26.75 | 73,712,000 | — | — |
| 2001-01-11 | $27.50 | $27.50 | 101,854,800 | — | — |
| 2001-01-10 | $26.44 | $26.44 | 90,230,200 | — | — |
| 2001-01-09 | $25.91 | $25.91 | 114,965,400 | — | — |
| 2001-01-08 | $24.47 | $24.47 | 79,817,600 | — | — |
| 2001-01-05 | $24.56 | $24.56 | 93,414,600 | — | — |
| 2001-01-04 | $24.22 | $24.22 | 112,397,000 | — | — |
| 2001-01-03 | $23.97 | $23.97 | 135,962,200 | — | — |
| 2001-01-02 | $21.69 | $21.69 | 82,413,200 | — | — |