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
- 1995-09-18 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 | $31.93 | $32.25 | 360,900 | — | — |
| 2001-12-28 | $32.66 | $32.99 | 247,200 | — | — |
| 2001-12-27 | $32.05 | $32.37 | 266,100 | — | — |
| 2001-12-26 | $31.64 | $31.96 | 240,500 | — | — |
| 2001-12-24 | $31.53 | $31.85 | 151,800 | — | — |
| 2001-12-21 | $32.00 | $32.32 | 300,600 | — | — |
| 2001-12-20 | $31.60 | $31.92 | 443,600 | — | — |
| 2001-12-19 | $33.39 | $33.73 | 985,800 | — | — |
| 2001-12-18 | $34.22 | $34.57 | 715,100 | — | — |
| 2001-12-17 | $33.30 | $33.64 | 367,700 | — | — |
| 2001-12-14 | $32.30 | $32.63 | 1,780,900 | — | — |
| 2001-12-13 | $31.75 | $32.07 | 845,200 | — | — |
| 2001-12-12 | $33.01 | $33.34 | 977,300 | — | — |
| 2001-12-11 | $32.65 | $32.98 | 476,400 | — | — |
| 2001-12-10 | $32.64 | $32.97 | 759,300 | — | — |
| 2001-12-07 | $33.54 | $33.88 | 720,700 | — | — |
| 2001-12-06 | $33.87 | $34.21 | 1,161,700 | — | — |
| 2001-12-05 | $34.80 | $35.15 | 1,423,600 | — | — |
| 2001-12-04 | $32.75 | $33.08 | 1,370,200 | — | — |
| 2001-12-03 | $31.43 | $31.75 | 2,077,900 | — | — |
| 2001-11-30 | $31.03 | $31.34 | 2,351,600 | — | — |
| 2001-11-29 | $30.30 | $30.61 | 2,627,100 | — | — |
| 2001-11-28 | $28.12 | $28.40 | 737,500 | — | — |
| 2001-11-27 | $29.15 | $29.45 | 580,800 | — | — |
| 2001-11-26 | $29.43 | $29.73 | 789,200 | — | — |
| 2001-11-23 | $29.10 | $29.39 | 255,600 | — | — |
| 2001-11-21 | $28.75 | $29.04 | 844,800 | — | — |
| 2001-11-20 | $27.84 | $28.12 | 843,800 | — | — |
| 2001-11-19 | $29.11 | $29.40 | 946,500 | — | — |
| 2001-11-16 | $28.08 | $28.36 | 548,000 | — | — |
| 2001-11-15 | $28.62 | $28.91 | 1,017,300 | — | — |
| 2001-11-14 | $28.25 | $28.54 | 1,231,400 | — | — |
| 2001-11-13 | $28.90 | $29.19 | 991,400 | — | — |
| 2001-11-12 | $28.50 | $28.79 | 422,000 | — | — |
| 2001-11-09 | $28.82 | $29.11 | 969,000 | — | — |
| 2001-11-08 | $29.65 | $29.95 | 1,517,200 | — | — |
| 2001-11-07 | $29.52 | $29.82 | 1,670,500 | — | — |
| 2001-11-06 | $29.11 | $29.40 | 1,009,100 | — | — |
| 2001-11-05 | $27.51 | $27.79 | 781,400 | — | — |
| 2001-11-02 | $26.50 | $26.77 | 560,400 | — | — |
| 2001-11-01 | $26.73 | $27.00 | 807,300 | — | — |
| 2001-10-31 | $25.70 | $25.96 | 474,800 | — | — |
| 2001-10-30 | $25.09 | $25.34 | 818,700 | — | — |
| 2001-10-29 | $25.20 | $25.46 | 1,150,500 | — | — |
| 2001-10-26 | $26.22 | $26.49 | 778,100 | — | — |
| 2001-10-25 | $27.00 | $27.27 | 1,171,700 | — | — |
| 2001-10-24 | $26.93 | $27.20 | 394,700 | — | — |
| 2001-10-23 | $26.01 | $26.27 | 710,200 | — | — |
| 2001-10-22 | $26.01 | $26.27 | 704,600 | — | — |
| 2001-10-19 | $25.59 | $25.85 | 1,432,000 | — | — |
| 2001-10-18 | $25.83 | $26.09 | 4,311,000 | — | — |
| 2001-10-17 | $26.56 | $26.83 | 1,967,200 | — | — |
| 2001-10-16 | $28.56 | $28.85 | 1,366,800 | — | — |
| 2001-10-15 | $29.69 | $29.99 | 827,300 | — | — |
| 2001-10-12 | $30.00 | $30.30 | 704,200 | — | — |
| 2001-10-11 | $30.49 | $30.80 | 1,304,900 | — | — |
| 2001-10-10 | $29.75 | $30.05 | 770,800 | — | — |
| 2001-10-09 | $28.24 | $28.53 | 654,000 | — | — |
| 2001-10-08 | $28.93 | $29.22 | 437,200 | — | — |
| 2001-10-05 | $29.79 | $30.09 | 839,100 | — | — |
| 2001-10-04 | $30.01 | $30.31 | 1,304,000 | — | — |
| 2001-10-03 | $29.80 | $30.10 | 1,937,900 | — | — |
| 2001-10-02 | $27.00 | $27.27 | 743,400 | — | — |
| 2001-10-01 | $25.84 | $26.10 | 731,700 | — | — |
| 2001-09-28 | $25.92 | $26.18 | 995,400 | — | — |
| 2001-09-27 | $25.80 | $26.06 | 938,900 | — | — |
| 2001-09-26 | $25.01 | $25.26 | 854,100 | — | — |
| 2001-09-25 | $24.60 | $24.85 | 810,500 | — | — |
| 2001-09-24 | $25.25 | $25.51 | 606,500 | — | — |
| 2001-09-21 | $23.25 | $23.49 | 1,038,900 | — | — |
| 2001-09-20 | $23.00 | $23.23 | 837,200 | — | — |
| 2001-09-19 | $23.50 | $23.74 | 1,812,600 | — | — |
| 2001-09-18 | $24.10 | $24.34 | 1,177,500 | — | — |
| 2001-09-17 | $26.50 | $26.77 | 1,636,300 | — | — |
| 2001-09-10 | $27.50 | $27.78 | 1,830,200 | — | — |
| 2001-09-07 | $29.25 | $29.55 | 784,900 | — | — |
| 2001-09-06 | $28.78 | $29.07 | 1,008,600 | — | — |
| 2001-09-05 | $31.30 | $31.62 | 1,087,700 | — | — |
| 2001-09-04 | $31.47 | $31.79 | 2,535,000 | — | — |
| 2001-08-31 | $34.49 | $34.84 | 1,083,700 | — | — |
| 2001-08-30 | $34.15 | $34.50 | 857,200 | — | — |
| 2001-08-29 | $35.40 | $35.76 | 641,600 | — | — |
| 2001-08-28 | $35.66 | $36.02 | 575,100 | — | — |
| 2001-08-27 | $37.00 | $37.37 | 307,400 | — | — |
| 2001-08-24 | $36.89 | $37.26 | 468,200 | — | — |
| 2001-08-23 | $35.12 | $35.48 | 670,400 | — | — |
| 2001-08-22 | $36.18 | $36.55 | 1,103,900 | — | — |
| 2001-08-21 | $33.82 | $34.16 | 816,100 | — | — |
| 2001-08-20 | $34.50 | $34.85 | 635,700 | — | — |
| 2001-08-17 | $35.40 | $35.76 | 556,600 | — | — |
| 2001-08-16 | $36.08 | $36.45 | 833,400 | — | — |
| 2001-08-15 | $36.06 | $36.42 | 653,100 | — | — |
| 2001-08-14 | $36.60 | $36.97 | 431,700 | — | — |
| 2001-08-13 | $36.14 | $36.51 | 723,600 | — | — |
| 2001-08-10 | $35.34 | $35.70 | 878,600 | — | — |
| 2001-08-09 | $35.70 | $36.06 | 666,200 | — | — |
| 2001-08-08 | $35.53 | $35.89 | 1,101,400 | — | — |
| 2001-08-07 | $36.70 | $37.07 | 480,300 | — | — |
| 2001-08-06 | $36.25 | $36.62 | 703,400 | — | — |
| 2001-08-03 | $37.30 | $37.68 | 1,470,200 | — | — |
| 2001-08-02 | $37.70 | $38.08 | 1,095,100 | — | — |
| 2001-08-01 | $37.73 | $38.11 | 1,590,100 | — | — |
| 2001-07-31 | $36.08 | $36.45 | 464,600 | — | — |
| 2001-07-30 | $35.89 | $36.25 | 700,100 | — | — |
| 2001-07-27 | $35.30 | $35.66 | 377,400 | — | — |
| 2001-07-26 | $35.25 | $35.61 | 286,600 | — | — |
| 2001-07-25 | $34.30 | $34.65 | 478,500 | — | — |
| 2001-07-24 | $33.89 | $34.23 | 387,000 | — | — |
| 2001-07-23 | $34.40 | $34.75 | 440,000 | — | — |
| 2001-07-20 | $34.01 | $34.35 | 966,500 | — | — |
| 2001-07-19 | $34.85 | $35.20 | 3,521,200 | — | — |
| 2001-07-18 | $31.15 | $31.47 | 772,100 | — | — |
| 2001-07-17 | $32.74 | $33.07 | 898,900 | — | — |
| 2001-07-16 | $32.06 | $32.38 | 1,014,900 | — | — |
| 2001-07-13 | $33.06 | $33.39 | 832,100 | — | — |
| 2001-07-12 | $32.86 | $33.19 | 738,100 | — | — |
| 2001-07-11 | $29.96 | $30.26 | 983,800 | — | — |
| 2001-07-10 | $29.57 | $29.87 | 1,022,600 | — | — |
| 2001-07-09 | $29.53 | $29.83 | 792,400 | — | — |
| 2001-07-06 | $29.30 | $29.60 | 966,700 | — | — |
| 2001-07-05 | $31.14 | $31.46 | 1,085,800 | — | — |
| 2001-07-03 | $33.50 | $33.84 | 647,200 | — | — |
| 2001-07-02 | $34.50 | $34.85 | 482,600 | — | — |
| 2001-06-29 | $35.09 | $35.45 | 1,261,900 | — | — |
| 2001-06-28 | $34.75 | $35.10 | 1,048,500 | — | — |
| 2001-06-27 | $34.56 | $34.91 | 781,500 | — | — |
| 2001-06-26 | $34.91 | $35.26 | 920,600 | — | — |
| 2001-06-25 | $35.62 | $35.98 | 393,500 | — | — |
| 2001-06-22 | $36.25 | $36.62 | 649,600 | — | — |
| 2001-06-21 | $36.45 | $36.82 | 922,500 | — | — |
| 2001-06-20 | $36.01 | $36.37 | 553,200 | — | — |
| 2001-06-19 | $34.93 | $35.28 | 1,252,400 | — | — |
| 2001-06-18 | $32.89 | $33.22 | 793,800 | — | — |
| 2001-06-15 | $33.50 | $33.84 | 2,019,200 | — | — |
| 2001-06-14 | $33.52 | $33.86 | 1,863,400 | — | — |
| 2001-06-13 | $36.15 | $36.52 | 536,500 | — | — |
| 2001-06-12 | $36.29 | $36.66 | 1,158,600 | — | — |
| 2001-06-11 | $37.09 | $37.47 | 952,800 | — | — |
| 2001-06-08 | $37.20 | $37.58 | 595,300 | — | — |
| 2001-06-07 | $37.60 | $37.98 | 443,600 | — | — |
| 2001-06-06 | $37.30 | $37.68 | 566,400 | — | — |
| 2001-06-05 | $37.81 | $38.19 | 1,177,500 | — | — |
| 2001-06-04 | $36.50 | $36.87 | 732,600 | — | — |
| 2001-06-01 | $35.23 | $35.59 | 719,500 | — | — |
| 2001-05-31 | $35.11 | $35.47 | 467,700 | — | — |
| 2001-05-30 | $35.00 | $35.35 | 786,700 | — | — |
| 2001-05-29 | $36.58 | $36.95 | 343,200 | — | — |
| 2001-05-25 | $38.40 | $38.79 | 533,000 | — | — |
| 2001-05-24 | $39.40 | $39.80 | 1,297,700 | — | — |
| 2001-05-23 | $37.77 | $38.15 | 735,900 | — | — |
| 2001-05-22 | $38.70 | $39.09 | 576,100 | — | — |
| 2001-05-21 | $39.23 | $39.63 | 739,400 | — | — |
| 2001-05-18 | $38.29 | $38.68 | 345,600 | — | — |
| 2001-05-17 | $38.24 | $38.63 | 581,200 | — | — |
| 2001-05-16 | $37.60 | $37.98 | 882,100 | — | — |
| 2001-05-15 | $36.39 | $36.76 | 306,700 | — | — |
| 2001-05-14 | $36.50 | $36.87 | 157,600 | — | — |
| 2001-05-11 | $36.52 | $36.89 | 322,900 | — | — |
| 2001-05-10 | $37.56 | $37.94 | 714,100 | — | — |
| 2001-05-09 | $36.52 | $36.89 | 541,100 | — | — |
| 2001-05-08 | $37.82 | $38.20 | 343,600 | — | — |
| 2001-05-07 | $38.30 | $38.69 | 330,900 | — | — |
| 2001-05-04 | $37.66 | $38.04 | 922,900 | — | — |
| 2001-05-03 | $36.99 | $37.36 | 749,500 | — | — |
| 2001-05-02 | $39.47 | $39.87 | 723,300 | — | — |
| 2001-05-01 | $40.99 | $41.40 | 647,500 | — | — |
| 2001-04-30 | $40.30 | $40.58 | 893,100 | — | — |
| 2001-04-27 | $40.03 | $40.31 | 476,100 | — | — |
| 2001-04-26 | $39.01 | $39.28 | 957,300 | — | — |
| 2001-04-25 | $38.00 | $38.26 | 436,900 | — | — |
| 2001-04-24 | $36.65 | $36.90 | 462,500 | — | — |
| 2001-04-23 | $35.55 | $35.80 | 482,000 | — | — |
| 2001-04-20 | $37.85 | $38.11 | 1,258,300 | — | — |
| 2001-04-19 | $38.59 | $38.86 | 2,588,500 | — | — |
| 2001-04-18 | $34.80 | $35.04 | 1,956,400 | — | — |
| 2001-04-17 | $31.26 | $31.48 | 825,900 | — | — |
| 2001-04-16 | $31.36 | $31.58 | 708,200 | — | — |
| 2001-04-12 | $33.18 | $33.41 | 996,000 | — | — |
| 2001-04-11 | $30.20 | $30.41 | 735,100 | — | — |
| 2001-04-10 | $30.70 | $30.91 | 1,678,700 | — | — |
| 2001-04-09 | $28.23 | $28.43 | 553,900 | — | — |
| 2001-04-06 | $27.80 | $27.99 | 920,900 | — | — |
| 2001-04-05 | $30.19 | $30.40 | 904,000 | — | — |
| 2001-04-04 | $25.26 | $25.43 | 1,455,200 | — | — |
| 2001-04-03 | $24.39 | $24.56 | 1,389,600 | — | — |
| 2001-04-02 | $27.00 | $27.19 | 889,900 | — | — |
| 2001-03-30 | $28.99 | $29.19 | 581,100 | — | — |
| 2001-03-29 | $28.60 | $28.80 | 1,057,600 | — | — |
| 2001-03-28 | $29.63 | $29.83 | 875,600 | — | — |
| 2001-03-27 | $32.93 | $33.16 | 755,200 | — | — |
| 2001-03-26 | $30.87 | $31.08 | 529,400 | — | — |
| 2001-03-23 | $30.50 | $30.71 | 842,300 | — | — |
| 2001-03-22 | $31.00 | $31.21 | 1,295,300 | — | — |
| 2001-03-21 | $28.90 | $29.10 | 879,600 | — | — |
| 2001-03-20 | $29.51 | $29.71 | 1,006,600 | — | — |
| 2001-03-19 | $29.70 | $29.91 | 651,800 | — | — |
| 2001-03-16 | $28.59 | $28.79 | 1,572,900 | — | — |
| 2001-03-15 | $30.65 | $30.86 | 1,337,400 | — | — |
| 2001-03-14 | $32.80 | $33.03 | 1,066,200 | — | — |
| 2001-03-13 | $33.44 | $33.67 | 1,559,400 | — | — |
| 2001-03-12 | $31.79 | $32.01 | 1,316,100 | — | — |
| 2001-03-09 | $34.79 | $35.03 | 1,404,100 | — | — |
| 2001-03-08 | $36.95 | $37.21 | 1,414,800 | — | — |
| 2001-03-07 | $38.45 | $38.72 | 402,600 | — | — |
| 2001-03-06 | $37.40 | $37.66 | 366,400 | — | — |
| 2001-03-05 | $35.98 | $36.23 | 812,300 | — | — |
| 2001-03-02 | $35.80 | $36.05 | 1,710,900 | — | — |
| 2001-03-01 | $38.89 | $39.16 | 500,700 | — | — |
| 2001-02-28 | $38.69 | $38.96 | 722,300 | — | — |
| 2001-02-27 | $38.46 | $38.73 | 552,900 | — | — |
| 2001-02-26 | $39.55 | $39.82 | 611,700 | — | — |
| 2001-02-23 | $39.35 | $39.62 | 1,057,800 | — | — |
| 2001-02-22 | $41.11 | $41.39 | 932,600 | — | — |
| 2001-02-21 | $42.40 | $42.69 | 477,900 | — | — |
| 2001-02-20 | $42.80 | $43.10 | 565,500 | — | — |
| 2001-02-16 | $44.34 | $44.65 | 685,600 | — | — |
| 2001-02-15 | $43.51 | $43.81 | 411,500 | — | — |
| 2001-02-14 | $42.30 | $42.59 | 1,179,500 | — | — |
| 2001-02-13 | $41.92 | $42.21 | 403,400 | — | — |
| 2001-02-12 | $42.20 | $42.49 | 471,100 | — | — |
| 2001-02-09 | $41.73 | $42.02 | 676,900 | — | — |
| 2001-02-08 | $42.86 | $43.16 | 314,500 | — | — |
| 2001-02-07 | $44.04 | $44.34 | 480,900 | — | — |
| 2001-02-06 | $45.36 | $45.67 | 647,500 | — | — |
| 2001-02-05 | $46.09 | $46.41 | 513,000 | — | — |
| 2001-02-02 | $45.83 | $46.15 | 514,500 | — | — |
| 2001-02-01 | $47.42 | $47.75 | 197,400 | — | — |
| 2001-01-31 | $47.64 | $47.97 | 544,400 | — | — |
| 2001-01-30 | $46.85 | $47.17 | 331,800 | — | — |
| 2001-01-29 | $46.31 | $46.63 | 232,700 | — | — |
| 2001-01-26 | $45.56 | $45.88 | 493,500 | — | — |
| 2001-01-25 | $46.06 | $46.38 | 457,700 | — | — |
| 2001-01-24 | $45.69 | $46.00 | 1,426,000 | — | — |
| 2001-01-23 | $43.00 | $43.30 | 1,225,100 | — | — |
| 2001-01-22 | $44.63 | $44.93 | 554,300 | — | — |
| 2001-01-19 | $44.75 | $45.06 | 886,700 | — | — |
| 2001-01-18 | $44.19 | $44.49 | 412,100 | — | — |
| 2001-01-17 | $44.13 | $44.43 | 594,700 | — | — |
| 2001-01-16 | $41.69 | $41.98 | 625,700 | — | — |
| 2001-01-12 | $42.31 | $42.60 | 1,074,500 | — | — |
| 2001-01-11 | $43.88 | $44.18 | 999,300 | — | — |
| 2001-01-10 | $40.00 | $40.28 | 1,317,500 | — | — |
| 2001-01-09 | $38.75 | $39.02 | 1,109,200 | — | — |
| 2001-01-08 | $36.13 | $36.37 | 2,014,800 | — | — |
| 2001-01-05 | $29.25 | $29.45 | 776,500 | — | — |
| 2001-01-04 | $29.81 | $30.02 | 1,107,900 | — | — |
| 2001-01-03 | $35.75 | $36.00 | 1,905,800 | — | — |
| 2001-01-02 | $30.31 | $30.52 | 1,203,100 | — | — |