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
- 1980-11-18 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 | $33.40 | $88.63 | 122,600 | — | — |
| 2001-12-28 | $33.45 | $88.76 | 232,400 | — | — |
| 2001-12-27 | $33.31 | $88.39 | 267,800 | — | — |
| 2001-12-26 | $33.62 | $89.22 | 169,600 | — | — |
| 2001-12-24 | $33.61 | $89.19 | 122,300 | — | — |
| 2001-12-21 | $33.28 | $88.31 | 338,200 | — | — |
| 2001-12-20 | $33.32 | $88.42 | 247,500 | — | — |
| 2001-12-19 | $33.79 | $89.67 | 217,200 | — | — |
| 2001-12-18 | $34.05 | $90.36 | 202,100 | — | — |
| 2001-12-17 | $34.42 | $91.34 | 345,000 | — | — |
| 2001-12-14 | $34.26 | $90.91 | 347,900 | — | — |
| 2001-12-13 | $33.98 | $90.17 | 136,700 | — | — |
| 2001-12-12 | $34.28 | $90.97 | 141,200 | — | — |
| 2001-12-11 | $34.85 | $91.29 | 237,800 | — | — |
| 2001-12-10 | $34.78 | $91.10 | 137,300 | — | — |
| 2001-12-07 | $34.90 | $91.42 | 242,600 | — | — |
| 2001-12-06 | $34.47 | $90.29 | 307,800 | — | — |
| 2001-12-05 | $34.03 | $89.14 | 233,100 | — | — |
| 2001-12-04 | $33.91 | $88.82 | 382,000 | — | — |
| 2001-12-03 | $33.75 | $88.40 | 176,400 | — | — |
| 2001-11-30 | $34.00 | $89.06 | 196,100 | — | — |
| 2001-11-29 | $34.15 | $89.45 | 117,500 | — | — |
| 2001-11-28 | $34.20 | $89.58 | 351,700 | — | — |
| 2001-11-27 | $34.00 | $89.06 | 436,800 | — | — |
| 2001-11-26 | $34.45 | $90.24 | 117,500 | — | — |
| 2001-11-23 | $34.85 | $91.29 | 63,900 | — | — |
| 2001-11-21 | $34.68 | $90.84 | 122,300 | — | — |
| 2001-11-20 | $34.42 | $90.16 | 164,700 | — | — |
| 2001-11-19 | $34.61 | $90.66 | 126,400 | — | — |
| 2001-11-16 | $34.77 | $91.08 | 216,500 | — | — |
| 2001-11-15 | $35.15 | $92.07 | 123,200 | — | — |
| 2001-11-14 | $34.68 | $90.84 | 117,100 | — | — |
| 2001-11-13 | $34.55 | $90.50 | 175,300 | — | — |
| 2001-11-12 | $34.20 | $89.58 | 119,100 | — | — |
| 2001-11-09 | $34.04 | $89.16 | 135,100 | — | — |
| 2001-11-08 | $34.47 | $90.29 | 183,000 | — | — |
| 2001-11-07 | $33.95 | $88.93 | 120,500 | — | — |
| 2001-11-06 | $33.83 | $88.61 | 151,300 | — | — |
| 2001-11-05 | $33.29 | $87.20 | 123,600 | — | — |
| 2001-11-02 | $33.54 | $87.85 | 154,100 | — | — |
| 2001-11-01 | $33.35 | $87.36 | 159,400 | — | — |
| 2001-10-31 | $32.89 | $86.15 | 251,300 | — | — |
| 2001-10-30 | $32.78 | $85.86 | 163,600 | — | — |
| 2001-10-29 | $33.00 | $86.44 | 192,100 | — | — |
| 2001-10-26 | $32.98 | $86.39 | 339,400 | — | — |
| 2001-10-25 | $32.60 | $85.39 | 136,200 | — | — |
| 2001-10-24 | $32.88 | $86.12 | 147,300 | — | — |
| 2001-10-23 | $33.29 | $87.20 | 149,500 | — | — |
| 2001-10-22 | $33.24 | $87.07 | 127,200 | — | — |
| 2001-10-19 | $33.80 | $88.53 | 131,700 | — | — |
| 2001-10-18 | $33.95 | $88.93 | 76,500 | — | — |
| 2001-10-17 | $34.41 | $90.13 | 224,700 | — | — |
| 2001-10-16 | $34.60 | $90.63 | 173,400 | — | — |
| 2001-10-15 | $34.34 | $89.95 | 112,900 | — | — |
| 2001-10-12 | $34.02 | $89.11 | 174,000 | — | — |
| 2001-10-11 | $34.68 | $90.84 | 89,300 | — | — |
| 2001-10-10 | $34.02 | $89.11 | 271,400 | — | — |
| 2001-10-09 | $33.78 | $88.48 | 166,900 | — | — |
| 2001-10-08 | $33.40 | $87.49 | 94,800 | — | — |
| 2001-10-05 | $33.39 | $87.46 | 112,500 | — | — |
| 2001-10-04 | $33.01 | $86.47 | 151,200 | — | — |
| 2001-10-03 | $32.69 | $85.63 | 192,600 | — | — |
| 2001-10-02 | $33.40 | $87.49 | 181,800 | — | — |
| 2001-10-01 | $33.60 | $88.01 | 233,500 | — | — |
| 2001-09-28 | $33.40 | $87.49 | 275,400 | — | — |
| 2001-09-27 | $33.00 | $86.44 | 239,600 | — | — |
| 2001-09-26 | $32.50 | $85.13 | 352,900 | — | — |
| 2001-09-25 | $32.73 | $85.73 | 736,700 | — | — |
| 2001-09-24 | $32.50 | $85.13 | 356,800 | — | — |
| 2001-09-21 | $32.90 | $86.18 | 311,600 | — | — |
| 2001-09-20 | $33.25 | $87.09 | 441,200 | — | — |
| 2001-09-19 | $33.41 | $87.51 | 654,300 | — | — |
| 2001-09-18 | $32.71 | $85.68 | 225,100 | — | — |
| 2001-09-17 | $32.00 | $83.82 | 264,100 | — | — |
| 2001-09-10 | $32.60 | $83.30 | 169,500 | — | — |
| 2001-09-07 | $32.30 | $82.53 | 127,100 | — | — |
| 2001-09-06 | $32.34 | $82.63 | 140,200 | — | — |
| 2001-09-05 | $32.77 | $83.73 | 81,200 | — | — |
| 2001-09-04 | $32.95 | $84.19 | 160,800 | — | — |
| 2001-08-31 | $33.16 | $84.73 | 190,900 | — | — |
| 2001-08-30 | $33.25 | $84.96 | 222,000 | — | — |
| 2001-08-29 | $33.70 | $86.11 | 368,000 | — | — |
| 2001-08-28 | $34.18 | $87.33 | 129,200 | — | — |
| 2001-08-27 | $34.40 | $87.90 | 156,500 | — | — |
| 2001-08-24 | $34.45 | $88.02 | 255,500 | — | — |
| 2001-08-23 | $34.70 | $88.66 | 131,800 | — | — |
| 2001-08-22 | $34.69 | $88.64 | 326,300 | — | — |
| 2001-08-21 | $34.60 | $88.41 | 344,200 | — | — |
| 2001-08-20 | $34.40 | $87.90 | 209,500 | — | — |
| 2001-08-17 | $34.02 | $86.92 | 213,000 | — | — |
| 2001-08-16 | $34.00 | $86.87 | 423,200 | — | — |
| 2001-08-15 | $34.25 | $87.51 | 339,000 | — | — |
| 2001-08-14 | $33.60 | $85.85 | 320,300 | — | — |
| 2001-08-13 | $33.34 | $85.19 | 414,200 | — | — |
| 2001-08-10 | $33.49 | $85.57 | 500,800 | — | — |
| 2001-08-09 | $32.00 | $81.76 | 380,000 | — | — |
| 2001-08-08 | $31.14 | $79.57 | 289,300 | — | — |
| 2001-08-07 | $30.75 | $78.57 | 204,100 | — | — |
| 2001-08-06 | $30.57 | $78.11 | 157,400 | — | — |
| 2001-08-03 | $30.27 | $77.34 | 86,800 | — | — |
| 2001-08-02 | $30.26 | $77.32 | 191,000 | — | — |
| 2001-08-01 | $29.80 | $76.14 | 62,400 | — | — |
| 2001-07-31 | $29.52 | $75.43 | 118,100 | — | — |
| 2001-07-30 | $29.40 | $75.12 | 151,200 | — | — |
| 2001-07-27 | $29.45 | $75.25 | 170,500 | — | — |
| 2001-07-26 | $29.59 | $75.61 | 432,200 | — | — |
| 2001-07-25 | $29.60 | $75.63 | 297,200 | — | — |
| 2001-07-24 | $29.59 | $75.61 | 126,800 | — | — |
| 2001-07-23 | $29.80 | $76.14 | 134,000 | — | — |
| 2001-07-20 | $29.75 | $76.01 | 71,100 | — | — |
| 2001-07-19 | $29.67 | $75.81 | 89,800 | — | — |
| 2001-07-18 | $29.63 | $75.71 | 70,700 | — | — |
| 2001-07-17 | $29.26 | $74.76 | 114,500 | — | — |
| 2001-07-16 | $29.22 | $74.66 | 152,700 | — | — |
| 2001-07-13 | $29.39 | $75.09 | 59,400 | — | — |
| 2001-07-12 | $29.35 | $74.99 | 143,000 | — | — |
| 2001-07-11 | $29.43 | $75.20 | 102,500 | — | — |
| 2001-07-10 | $29.69 | $75.86 | 73,900 | — | — |
| 2001-07-09 | $29.86 | $76.30 | 219,900 | — | — |
| 2001-07-06 | $30.39 | $77.65 | 123,600 | — | — |
| 2001-07-05 | $30.17 | $77.09 | 112,700 | — | — |
| 2001-07-03 | $30.15 | $77.04 | 118,300 | — | — |
| 2001-07-02 | $30.00 | $76.65 | 140,300 | — | — |
| 2001-06-29 | $29.65 | $75.76 | 277,500 | — | — |
| 2001-06-28 | $30.03 | $76.73 | 153,700 | — | — |
| 2001-06-27 | $29.90 | $76.40 | 219,100 | — | — |
| 2001-06-26 | $29.65 | $75.76 | 211,500 | — | — |
| 2001-06-25 | $29.57 | $75.55 | 130,800 | — | — |
| 2001-06-22 | $29.70 | $75.89 | 79,800 | — | — |
| 2001-06-21 | $29.74 | $75.99 | 164,500 | — | — |
| 2001-06-20 | $29.60 | $75.63 | 456,100 | — | — |
| 2001-06-19 | $29.46 | $75.27 | 334,400 | — | — |
| 2001-06-18 | $29.09 | $74.33 | 147,500 | — | — |
| 2001-06-15 | $28.88 | $73.79 | 123,800 | — | — |
| 2001-06-14 | $28.86 | $73.74 | 287,900 | — | — |
| 2001-06-13 | $28.80 | $73.59 | 174,700 | — | — |
| 2001-06-12 | $28.93 | $73.36 | 284,400 | — | — |
| 2001-06-11 | $28.30 | $71.76 | 71,700 | — | — |
| 2001-06-08 | $28.21 | $71.53 | 89,800 | — | — |
| 2001-06-07 | $28.20 | $71.51 | 159,000 | — | — |
| 2001-06-06 | $28.11 | $71.28 | 87,300 | — | — |
| 2001-06-05 | $28.04 | $71.10 | 281,800 | — | — |
| 2001-06-04 | $27.70 | $70.24 | 107,800 | — | — |
| 2001-06-01 | $27.63 | $70.06 | 96,000 | — | — |
| 2001-05-31 | $27.62 | $70.03 | 201,900 | — | — |
| 2001-05-30 | $27.63 | $70.06 | 77,400 | — | — |
| 2001-05-29 | $27.56 | $69.88 | 338,100 | — | — |
| 2001-05-25 | $27.61 | $70.01 | 244,700 | — | — |
| 2001-05-24 | $27.69 | $70.21 | 221,400 | — | — |
| 2001-05-23 | $27.48 | $69.68 | 160,400 | — | — |
| 2001-05-22 | $27.32 | $69.27 | 117,100 | — | — |
| 2001-05-21 | $27.00 | $68.46 | 108,100 | — | — |
| 2001-05-18 | $27.20 | $68.97 | 63,600 | — | — |
| 2001-05-17 | $27.24 | $69.07 | 412,100 | — | — |
| 2001-05-16 | $27.09 | $68.69 | 161,700 | — | — |
| 2001-05-15 | $26.95 | $68.34 | 459,100 | — | — |
| 2001-05-14 | $27.00 | $68.46 | 87,100 | — | — |
| 2001-05-11 | $26.85 | $68.08 | 79,500 | — | — |
| 2001-05-10 | $26.81 | $67.98 | 433,000 | — | — |
| 2001-05-09 | $27.25 | $69.10 | 165,300 | — | — |
| 2001-05-08 | $27.01 | $68.49 | 190,700 | — | — |
| 2001-05-07 | $27.30 | $69.22 | 80,700 | — | — |
| 2001-05-04 | $27.42 | $69.53 | 168,200 | — | — |
| 2001-05-03 | $27.40 | $69.48 | 285,700 | — | — |
| 2001-05-02 | $27.31 | $69.25 | 163,800 | — | — |
| 2001-05-01 | $27.27 | $69.15 | 168,400 | — | — |
| 2001-04-30 | $27.23 | $69.05 | 124,500 | — | — |
| 2001-04-27 | $27.44 | $69.58 | 143,700 | — | — |
| 2001-04-26 | $26.80 | $67.96 | 206,800 | — | — |
| 2001-04-25 | $26.75 | $67.83 | 385,600 | — | — |
| 2001-04-24 | $26.57 | $67.37 | 108,800 | — | — |
| 2001-04-23 | $26.73 | $67.78 | 295,600 | — | — |
| 2001-04-20 | $26.65 | $67.58 | 390,400 | — | — |
| 2001-04-19 | $26.95 | $68.34 | 295,900 | — | — |
| 2001-04-18 | $27.05 | $68.59 | 251,500 | — | — |
| 2001-04-17 | $26.52 | $67.25 | 119,500 | — | — |
| 2001-04-16 | $26.14 | $66.28 | 108,800 | — | — |
| 2001-04-12 | $26.22 | $66.49 | 601,500 | — | — |
| 2001-04-11 | $26.30 | $66.69 | 440,100 | — | — |
| 2001-04-10 | $26.76 | $67.85 | 122,600 | — | — |
| 2001-04-09 | $26.62 | $67.50 | 78,000 | — | — |
| 2001-04-06 | $26.60 | $67.45 | 145,100 | — | — |
| 2001-04-05 | $26.65 | $67.58 | 121,400 | — | — |
| 2001-04-04 | $26.62 | $67.50 | 156,900 | — | — |
| 2001-04-03 | $26.35 | $66.81 | 317,700 | — | — |
| 2001-04-02 | $26.50 | $67.20 | 124,900 | — | — |
| 2001-03-30 | $26.25 | $66.56 | 499,200 | — | — |
| 2001-03-29 | $25.95 | $65.80 | 229,500 | — | — |
| 2001-03-28 | $25.94 | $65.78 | 112,100 | — | — |
| 2001-03-27 | $26.26 | $66.59 | 110,000 | — | — |
| 2001-03-26 | $26.04 | $66.03 | 226,200 | — | — |
| 2001-03-23 | $25.50 | $64.66 | 106,800 | — | — |
| 2001-03-22 | $25.69 | $65.14 | 598,000 | — | — |
| 2001-03-21 | $25.73 | $65.24 | 214,300 | — | — |
| 2001-03-20 | $25.69 | $65.14 | 123,600 | — | — |
| 2001-03-19 | $25.67 | $65.09 | 116,300 | — | — |
| 2001-03-16 | $25.53 | $64.74 | 263,800 | — | — |
| 2001-03-15 | $25.74 | $65.27 | 154,300 | — | — |
| 2001-03-14 | $25.85 | $65.55 | 394,600 | — | — |
| 2001-03-13 | $26.06 | $66.08 | 200,400 | — | — |
| 2001-03-12 | $26.02 | $65.42 | 166,600 | — | — |
| 2001-03-09 | $26.00 | $65.37 | 149,600 | — | — |
| 2001-03-08 | $26.10 | $65.62 | 99,400 | — | — |
| 2001-03-07 | $26.10 | $65.62 | 193,600 | — | — |
| 2001-03-06 | $26.02 | $65.42 | 120,100 | — | — |
| 2001-03-05 | $26.00 | $65.37 | 93,700 | — | — |
| 2001-03-02 | $26.09 | $65.60 | 245,900 | — | — |
| 2001-03-01 | $25.81 | $64.89 | 255,800 | — | — |
| 2001-02-28 | $25.73 | $64.69 | 268,100 | — | — |
| 2001-02-27 | $25.40 | $63.86 | 116,400 | — | — |
| 2001-02-26 | $25.30 | $63.61 | 106,800 | — | — |
| 2001-02-23 | $25.12 | $63.16 | 253,100 | — | — |
| 2001-02-22 | $25.00 | $62.86 | 116,600 | — | — |
| 2001-02-21 | $25.30 | $63.61 | 80,200 | — | — |
| 2001-02-20 | $25.56 | $64.26 | 319,600 | — | — |
| 2001-02-16 | $25.77 | $64.79 | 192,500 | — | — |
| 2001-02-15 | $25.90 | $65.12 | 116,000 | — | — |
| 2001-02-14 | $25.63 | $64.44 | 180,000 | — | — |
| 2001-02-13 | $25.57 | $64.29 | 170,400 | — | — |
| 2001-02-12 | $25.80 | $64.87 | 60,000 | — | — |
| 2001-02-09 | $25.55 | $64.24 | 186,800 | — | — |
| 2001-02-08 | $25.73 | $64.69 | 65,500 | — | — |
| 2001-02-07 | $25.90 | $65.12 | 31,400 | — | — |
| 2001-02-06 | $25.87 | $65.04 | 162,700 | — | — |
| 2001-02-05 | $25.81 | $64.89 | 269,600 | — | — |
| 2001-02-02 | $25.91 | $65.14 | 49,700 | — | — |
| 2001-02-01 | $25.98 | $65.32 | 514,900 | — | — |
| 2001-01-31 | $26.00 | $65.37 | 180,600 | — | — |
| 2001-01-30 | $26.15 | $65.75 | 93,000 | — | — |
| 2001-01-29 | $26.04 | $65.47 | 144,700 | — | — |
| 2001-01-26 | $26.25 | $66.00 | 58,400 | — | — |
| 2001-01-25 | $26.13 | $65.68 | 206,800 | — | — |
| 2001-01-24 | $26.00 | $65.37 | 282,100 | — | — |
| 2001-01-23 | $26.13 | $65.68 | 23,700 | — | — |
| 2001-01-22 | $26.06 | $65.53 | 117,800 | — | — |
| 2001-01-19 | $26.06 | $65.53 | 294,500 | — | — |
| 2001-01-18 | $25.75 | $64.74 | 118,800 | — | — |
| 2001-01-17 | $25.63 | $64.43 | 143,800 | — | — |
| 2001-01-16 | $25.50 | $64.11 | 122,500 | — | — |
| 2001-01-12 | $25.19 | $63.33 | 184,200 | — | — |
| 2001-01-11 | $25.19 | $63.33 | 159,500 | — | — |
| 2001-01-10 | $25.13 | $63.17 | 179,200 | — | — |
| 2001-01-09 | $25.00 | $62.86 | 288,000 | — | — |
| 2001-01-08 | $24.94 | $62.70 | 247,500 | — | — |
| 2001-01-05 | $24.94 | $62.70 | 247,100 | — | — |
| 2001-01-04 | $25.19 | $63.33 | 285,600 | — | — |
| 2001-01-03 | $24.69 | $62.07 | 173,800 | — | — |
| 2001-01-02 | $24.19 | $60.81 | 95,700 | — | — |