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
- 1996-11-07 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 | $32.71 | $34.06 | 318,953 | — | — |
| 2001-12-28 | $32.33 | $33.67 | 727,297 | — | — |
| 2001-12-27 | $32.03 | $33.36 | 495,058 | — | — |
| 2001-12-26 | $31.57 | $32.88 | 242,953 | — | — |
| 2001-12-24 | $31.42 | $32.72 | 201,326 | — | — |
| 2001-12-21 | $32.03 | $33.36 | 771,379 | — | — |
| 2001-12-20 | $31.42 | $32.73 | 630,317 | — | — |
| 2001-12-19 | $30.75 | $32.03 | 626,522 | — | — |
| 2001-12-18 | $31.25 | $32.54 | 338,036 | — | — |
| 2001-12-17 | $31.21 | $32.50 | 409,684 | — | — |
| 2001-12-14 | $31.08 | $32.37 | 464,256 | — | — |
| 2001-12-13 | $30.67 | $31.94 | 464,144 | — | — |
| 2001-12-12 | $31.00 | $32.29 | 526,529 | — | — |
| 2001-12-11 | $30.60 | $31.87 | 505,213 | — | — |
| 2001-12-10 | $30.97 | $32.25 | 450,529 | — | — |
| 2001-12-07 | $31.33 | $32.62 | 563,915 | — | — |
| 2001-12-06 | $31.85 | $33.17 | 545,166 | — | — |
| 2001-12-05 | $31.86 | $33.18 | 525,301 | — | — |
| 2001-12-04 | $31.82 | $33.14 | 343,282 | — | — |
| 2001-12-03 | $31.32 | $32.61 | 914,785 | — | — |
| 2001-11-30 | $32.04 | $33.37 | 533,560 | — | — |
| 2001-11-29 | $31.83 | $33.15 | 538,805 | — | — |
| 2001-11-28 | $31.90 | $33.22 | 516,038 | — | — |
| 2001-11-27 | $32.32 | $33.66 | 1,354,489 | — | — |
| 2001-11-26 | $33.22 | $34.59 | 885,769 | — | — |
| 2001-11-23 | $32.80 | $34.15 | 512,021 | — | — |
| 2001-11-21 | $33.95 | $35.36 | 300,427 | — | — |
| 2001-11-20 | $33.87 | $35.27 | 370,177 | — | — |
| 2001-11-19 | $34.42 | $35.84 | 271,523 | — | — |
| 2001-11-16 | $34.03 | $35.44 | 181,573 | — | — |
| 2001-11-15 | $34.23 | $35.65 | 231,458 | — | — |
| 2001-11-14 | $34.08 | $35.49 | 1,211,641 | — | — |
| 2001-11-13 | $33.78 | $35.18 | 437,584 | — | — |
| 2001-11-12 | $34.16 | $35.57 | 162,043 | — | — |
| 2001-11-09 | $34.52 | $35.95 | 194,296 | — | — |
| 2001-11-08 | $34.35 | $35.78 | 228,892 | — | — |
| 2001-11-07 | $34.23 | $35.65 | 263,153 | — | — |
| 2001-11-06 | $34.35 | $35.78 | 250,654 | — | — |
| 2001-11-05 | $34.21 | $35.63 | 153,896 | — | — |
| 2001-11-02 | $33.74 | $35.13 | 208,246 | — | — |
| 2001-11-01 | $34.27 | $35.68 | 297,414 | — | — |
| 2001-10-31 | $33.72 | $35.11 | 235,588 | — | — |
| 2001-10-30 | $33.47 | $34.85 | 296,744 | — | — |
| 2001-10-29 | $33.70 | $35.10 | 289,156 | — | — |
| 2001-10-26 | $33.92 | $35.33 | 419,058 | — | — |
| 2001-10-25 | $34.70 | $36.13 | 292,615 | — | — |
| 2001-10-24 | $34.68 | $36.11 | 269,960 | — | — |
| 2001-10-23 | $34.70 | $36.13 | 252,662 | — | — |
| 2001-10-22 | $35.48 | $36.95 | 265,050 | — | — |
| 2001-10-19 | $35.19 | $36.64 | 203,893 | — | — |
| 2001-10-18 | $35.61 | $37.08 | 606,992 | — | — |
| 2001-10-17 | $34.96 | $36.40 | 556,214 | — | — |
| 2001-10-16 | $35.29 | $36.75 | 262,483 | — | — |
| 2001-10-15 | $35.42 | $36.89 | 187,042 | — | — |
| 2001-10-12 | $35.21 | $36.66 | 217,955 | — | — |
| 2001-10-11 | $34.70 | $36.14 | 398,412 | — | — |
| 2001-10-10 | $35.04 | $36.49 | 488,808 | — | — |
| 2001-10-09 | $34.18 | $35.60 | 229,896 | — | — |
| 2001-10-08 | $34.67 | $36.10 | 217,843 | — | — |
| 2001-10-05 | $35.13 | $36.58 | 202,554 | — | — |
| 2001-10-04 | $34.87 | $36.32 | 362,142 | — | — |
| 2001-10-03 | $34.87 | $36.31 | 375,757 | — | — |
| 2001-10-02 | $35.18 | $36.64 | 228,780 | — | — |
| 2001-10-01 | $34.86 | $36.30 | 296,298 | — | — |
| 2001-09-28 | $34.87 | $36.32 | 596,167 | — | — |
| 2001-09-27 | $34.72 | $36.16 | 316,944 | — | — |
| 2001-09-26 | $33.47 | $34.85 | 421,960 | — | — |
| 2001-09-25 | $33.15 | $34.52 | 557,665 | — | — |
| 2001-09-24 | $32.15 | $33.48 | 442,717 | — | — |
| 2001-09-21 | $31.12 | $32.41 | 755,532 | — | — |
| 2001-09-20 | $32.01 | $33.33 | 843,026 | — | — |
| 2001-09-19 | $32.74 | $34.10 | 858,762 | — | — |
| 2001-09-18 | $32.43 | $33.77 | 711,227 | — | — |
| 2001-09-17 | $32.03 | $33.36 | 731,650 | — | — |
| 2001-09-10 | $30.89 | $32.17 | 1,025,716 | — | — |
| 2001-09-07 | $31.72 | $33.03 | 447,516 | — | — |
| 2001-09-06 | $31.85 | $33.17 | 462,470 | — | — |
| 2001-09-05 | $31.94 | $33.27 | 407,005 | — | — |
| 2001-09-04 | $31.63 | $32.94 | 359,575 | — | — |
| 2001-08-31 | $32.68 | $34.03 | 224,651 | — | — |
| 2001-08-30 | $32.33 | $33.67 | 226,213 | — | — |
| 2001-08-29 | $32.26 | $33.59 | 662,904 | — | — |
| 2001-08-28 | $32.75 | $34.11 | 854,298 | — | — |
| 2001-08-27 | $32.98 | $34.35 | 276,545 | — | — |
| 2001-08-24 | $33.02 | $34.39 | 303,217 | — | — |
| 2001-08-23 | $32.57 | $33.92 | 428,098 | — | — |
| 2001-08-22 | $32.73 | $34.09 | 418,612 | — | — |
| 2001-08-21 | $32.25 | $33.58 | 845,035 | — | — |
| 2001-08-20 | $31.20 | $32.49 | 286,812 | — | — |
| 2001-08-17 | $31.59 | $32.89 | 948,600 | — | — |
| 2001-08-16 | $31.47 | $32.77 | 1,094,015 | — | — |
| 2001-08-15 | $30.73 | $32.01 | 392,609 | — | — |
| 2001-08-14 | $30.51 | $31.77 | 571,057 | — | — |
| 2001-08-13 | $30.65 | $31.91 | 477,090 | — | — |
| 2001-08-10 | $29.85 | $31.08 | 831,197 | — | — |
| 2001-08-09 | $30.73 | $32.01 | 486,018 | — | — |
| 2001-08-08 | $31.12 | $32.41 | 608,220 | — | — |
| 2001-08-07 | $31.54 | $32.85 | 314,154 | — | — |
| 2001-08-06 | $31.50 | $32.80 | 287,928 | — | — |
| 2001-08-03 | $31.79 | $33.11 | 220,633 | — | — |
| 2001-08-02 | $32.03 | $33.35 | 245,966 | — | — |
| 2001-08-01 | $31.67 | $32.98 | 372,186 | — | — |
| 2001-07-31 | $31.38 | $32.68 | 571,615 | — | — |
| 2001-07-30 | $31.18 | $32.47 | 315,716 | — | — |
| 2001-07-27 | $30.72 | $31.99 | 230,566 | — | — |
| 2001-07-26 | $30.65 | $31.92 | 473,296 | — | — |
| 2001-07-25 | $30.55 | $31.81 | 558,446 | — | — |
| 2001-07-24 | $30.88 | $32.16 | 589,360 | — | — |
| 2001-07-23 | $31.03 | $32.32 | 214,942 | — | — |
| 2001-07-20 | $31.50 | $32.80 | 246,636 | — | — |
| 2001-07-19 | $31.74 | $33.05 | 460,462 | — | — |
| 2001-07-18 | $31.05 | $32.33 | 687,010 | — | — |
| 2001-07-17 | $30.55 | $31.81 | 476,309 | — | — |
| 2001-07-16 | $30.26 | $31.51 | 426,870 | — | — |
| 2001-07-13 | $30.29 | $31.54 | 485,014 | — | — |
| 2001-07-12 | $30.22 | $31.47 | 779,080 | — | — |
| 2001-07-11 | $29.55 | $30.78 | 661,118 | — | — |
| 2001-07-10 | $29.69 | $30.92 | 1,275,588 | — | — |
| 2001-07-09 | $30.82 | $32.10 | 688,572 | — | — |
| 2001-07-06 | $30.65 | $31.91 | 417,496 | — | — |
| 2001-07-05 | $31.16 | $32.46 | 397,073 | — | — |
| 2001-07-03 | $31.85 | $33.17 | 481,331 | — | — |
| 2001-07-02 | $32.28 | $33.61 | 534,341 | — | — |
| 2001-06-29 | $32.39 | $33.73 | 1,241,215 | — | — |
| 2001-06-28 | $31.22 | $32.51 | 586,793 | — | — |
| 2001-06-27 | $31.09 | $32.38 | 491,375 | — | — |
| 2001-06-26 | $31.41 | $32.71 | 585,007 | — | — |
| 2001-06-25 | $31.63 | $32.94 | 714,910 | — | — |
| 2001-06-22 | $31.30 | $32.60 | 2,004,224 | — | — |
| 2001-06-21 | $32.90 | $34.27 | 1,427,252 | — | — |
| 2001-06-20 | $32.33 | $33.67 | 806,868 | — | — |
| 2001-06-19 | $31.77 | $33.09 | 1,716,631 | — | — |
| 2001-06-18 | $32.44 | $33.78 | 5,058,047 | — | — |
| 2001-06-15 | $34.09 | $35.50 | 781,535 | — | — |
| 2001-06-14 | $34.09 | $35.51 | 841,241 | — | — |
| 2001-06-13 | $34.39 | $35.81 | 324,644 | — | — |
| 2001-06-12 | $34.50 | $35.93 | 490,259 | — | — |
| 2001-06-11 | $34.60 | $36.03 | 351,875 | — | — |
| 2001-06-08 | $34.93 | $36.37 | 399,974 | — | — |
| 2001-06-07 | $35.33 | $36.79 | 668,707 | — | — |
| 2001-06-06 | $34.95 | $36.39 | 721,382 | — | — |
| 2001-06-05 | $35.22 | $36.67 | 738,569 | — | — |
| 2001-06-04 | $34.76 | $36.20 | 632,660 | — | — |
| 2001-06-01 | $34.74 | $36.18 | 894,362 | — | — |
| 2001-05-31 | $34.39 | $35.81 | 1,884,812 | — | — |
| 2001-05-30 | $36.05 | $37.54 | 496,062 | — | — |
| 2001-05-29 | $36.20 | $37.70 | 975,496 | — | — |
| 2001-05-25 | $36.33 | $37.83 | 653,641 | — | — |
| 2001-05-24 | $36.56 | $38.07 | 803,185 | — | — |
| 2001-05-23 | $36.49 | $38.00 | 651,521 | — | — |
| 2001-05-22 | $36.44 | $37.95 | 825,505 | — | — |
| 2001-05-21 | $36.78 | $38.31 | 1,253,714 | — | — |
| 2001-05-18 | $36.63 | $38.15 | 796,712 | — | — |
| 2001-05-17 | $36.93 | $38.46 | 2,075,425 | — | — |
| 2001-05-16 | $37.63 | $39.18 | 2,006,903 | — | — |
| 2001-05-15 | $36.31 | $37.81 | 983,866 | — | — |
| 2001-05-14 | $36.40 | $37.90 | 2,597,490 | — | — |
| 2001-05-11 | $36.20 | $37.70 | 6,813,738 | — | — |
| 2001-05-10 | $37.32 | $38.87 | 8,089,772 | — | — |
| 2001-05-09 | $34.95 | $36.39 | 267,394 | — | — |
| 2001-05-08 | $34.98 | $36.43 | 427,093 | — | — |
| 2001-05-07 | $35.23 | $36.69 | 446,735 | — | — |
| 2001-05-04 | $34.77 | $36.21 | 246,524 | — | — |
| 2001-05-03 | $34.27 | $35.69 | 410,688 | — | — |
| 2001-05-02 | $34.71 | $36.15 | 698,616 | — | — |
| 2001-05-01 | $35.22 | $36.67 | 193,849 | — | — |
| 2001-04-30 | $35.08 | $36.53 | 561,794 | — | — |
| 2001-04-27 | $35.28 | $36.74 | 857,200 | — | — |
| 2001-04-26 | $35.63 | $37.10 | 1,012,882 | — | — |
| 2001-04-25 | $35.98 | $37.47 | 423,076 | — | — |
| 2001-04-24 | $35.57 | $37.05 | 561,794 | — | — |
| 2001-04-23 | $35.26 | $36.72 | 413,032 | — | — |
| 2001-04-20 | $35.80 | $37.28 | 146,308 | — | — |
| 2001-04-19 | $35.93 | $37.42 | 402,318 | — | — |
| 2001-04-18 | $36.09 | $37.59 | 436,356 | — | — |
| 2001-04-17 | $36.42 | $37.92 | 475,416 | — | — |
| 2001-04-16 | $36.77 | $38.29 | 281,902 | — | — |
| 2001-04-12 | $36.87 | $38.40 | 271,188 | — | — |
| 2001-04-11 | $36.22 | $37.72 | 463,252 | — | — |
| 2001-04-10 | $36.47 | $37.98 | 253,667 | — | — |
| 2001-04-09 | $36.66 | $38.18 | 513,583 | — | — |
| 2001-04-06 | $35.89 | $37.37 | 661,230 | — | — |
| 2001-04-05 | $36.35 | $37.86 | 898,603 | — | — |
| 2001-04-04 | $35.17 | $36.63 | 363,370 | — | — |
| 2001-04-03 | $34.68 | $36.11 | 503,204 | — | — |
| 2001-04-02 | $34.78 | $36.23 | 860,659 | — | — |
| 2001-03-30 | $35.24 | $36.70 | 833,875 | — | — |
| 2001-03-29 | $35.01 | $36.46 | 412,474 | — | — |
| 2001-03-28 | $35.01 | $36.46 | 227,441 | — | — |
| 2001-03-27 | $35.26 | $36.72 | 342,612 | — | — |
| 2001-03-26 | $35.04 | $36.49 | 291,388 | — | — |
| 2001-03-23 | $33.88 | $35.28 | 588,132 | — | — |
| 2001-03-22 | $32.46 | $33.81 | 864,342 | — | — |
| 2001-03-21 | $34.18 | $35.13 | 554,540 | — | — |
| 2001-03-20 | $34.95 | $35.91 | 250,877 | — | — |
| 2001-03-19 | $35.40 | $36.38 | 482,224 | — | — |
| 2001-03-16 | $35.30 | $36.28 | 282,571 | — | — |
| 2001-03-15 | $35.98 | $36.97 | 731,538 | — | — |
| 2001-03-14 | $35.48 | $36.47 | 972,594 | — | — |
| 2001-03-13 | $36.37 | $37.38 | 617,260 | — | — |
| 2001-03-12 | $36.80 | $37.82 | 404,327 | — | — |
| 2001-03-09 | $37.41 | $38.45 | 526,752 | — | — |
| 2001-03-08 | $37.74 | $38.79 | 756,536 | — | — |
| 2001-03-07 | $37.60 | $38.64 | 757,206 | — | — |
| 2001-03-06 | $38.53 | $39.60 | 409,684 | — | — |
| 2001-03-05 | $39.54 | $40.64 | 586,235 | — | — |
| 2001-03-02 | $39.29 | $40.38 | 1,391,317 | — | — |
| 2001-03-01 | $38.98 | $40.06 | 1,897,312 | — | — |
| 2001-02-28 | $38.23 | $39.29 | 441,155 | — | — |
| 2001-02-27 | $37.31 | $38.35 | 366,383 | — | — |
| 2001-02-26 | $36.86 | $37.88 | 243,176 | — | — |
| 2001-02-23 | $37.10 | $38.12 | 342,054 | — | — |
| 2001-02-22 | $37.33 | $38.36 | 417,496 | — | — |
| 2001-02-21 | $37.37 | $38.40 | 466,042 | — | — |
| 2001-02-20 | $37.02 | $38.04 | 1,012,770 | — | — |
| 2001-02-16 | $38.10 | $39.16 | 1,363,864 | — | — |
| 2001-02-15 | $37.18 | $38.21 | 1,116,893 | — | — |
| 2001-02-14 | $36.91 | $37.93 | 332,233 | — | — |
| 2001-02-13 | $37.41 | $38.45 | 158,695 | — | — |
| 2001-02-12 | $37.88 | $38.93 | 351,317 | — | — |
| 2001-02-09 | $37.86 | $38.91 | 578,423 | — | — |
| 2001-02-08 | $37.32 | $38.35 | 370,066 | — | — |
| 2001-02-07 | $37.34 | $38.37 | 506,441 | — | — |
| 2001-02-06 | $37.55 | $38.59 | 547,286 | — | — |
| 2001-02-05 | $38.43 | $39.50 | 623,398 | — | — |
| 2001-02-02 | $37.99 | $39.05 | 662,458 | — | — |
| 2001-02-01 | $38.27 | $39.33 | 624,960 | — | — |
| 2001-01-31 | $38.38 | $39.44 | 724,730 | — | — |
| 2001-01-30 | $37.87 | $38.92 | 368,950 | — | — |
| 2001-01-29 | $37.45 | $38.48 | 470,840 | — | — |
| 2001-01-26 | $37.52 | $38.56 | 408,902 | — | — |
| 2001-01-25 | $37.24 | $38.27 | 402,541 | — | — |
| 2001-01-24 | $36.74 | $37.76 | 592,261 | — | — |
| 2001-01-23 | $37.24 | $38.27 | 799,279 | — | — |
| 2001-01-22 | $36.79 | $37.81 | 352,656 | — | — |
| 2001-01-19 | $36.46 | $37.47 | 343,282 | — | — |
| 2001-01-18 | $37.30 | $38.33 | 351,428 | — | — |
| 2001-01-17 | $36.91 | $37.93 | 153,896 | — | — |
| 2001-01-16 | $36.91 | $37.93 | 376,204 | — | — |
| 2001-01-12 | $36.96 | $37.99 | 482,670 | — | — |
| 2001-01-11 | $37.75 | $38.79 | 539,251 | — | — |
| 2001-01-10 | $36.63 | $37.64 | 651,074 | — | — |
| 2001-01-09 | $37.35 | $38.39 | 297,079 | — | — |
| 2001-01-08 | $37.52 | $38.56 | 823,720 | — | — |
| 2001-01-05 | $38.59 | $39.66 | 539,140 | — | — |
| 2001-01-04 | $39.65 | $40.75 | 439,592 | — | — |
| 2001-01-03 | $40.32 | $41.44 | 1,312,974 | — | — |
| 2001-01-02 | $40.15 | $41.27 | 375,646 | — | — |