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
- 1993-02-02 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 | $33.82 | $599.61 | 89,957 | — | — |
| 2001-12-28 | $33.61 | $595.84 | 73,411 | — | — |
| 2001-12-27 | $33.33 | $590.82 | 77,081 | — | — |
| 2001-12-26 | $32.88 | $582.97 | 78,098 | — | — |
| 2001-12-24 | $33.61 | $548.55 | 40,093 | — | — |
| 2001-12-21 | $33.70 | $549.99 | 159,585 | — | — |
| 2001-12-20 | $33.38 | $544.78 | 56,357 | — | — |
| 2001-12-19 | $33.59 | $548.25 | 103,679 | — | — |
| 2001-12-18 | $33.65 | $549.12 | 215,716 | — | — |
| 2001-12-17 | $34.00 | $554.90 | 93,006 | — | — |
| 2001-12-14 | $33.65 | $549.12 | 90,126 | — | — |
| 2001-12-13 | $33.59 | $548.25 | 215,321 | — | — |
| 2001-12-12 | $33.75 | $550.85 | 56,922 | — | — |
| 2001-12-11 | $34.00 | $554.90 | 80,526 | — | — |
| 2001-12-10 | $33.81 | $551.72 | 74,427 | — | — |
| 2001-12-07 | $33.91 | $553.46 | 59,350 | — | — |
| 2001-12-06 | $33.81 | $551.72 | 87,698 | — | — |
| 2001-12-05 | $33.79 | $551.43 | 61,326 | — | — |
| 2001-12-04 | $33.81 | $551.72 | 57,317 | — | — |
| 2001-12-03 | $33.38 | $544.78 | 74,540 | — | — |
| 2001-11-30 | $33.56 | $547.67 | 102,663 | — | — |
| 2001-11-29 | $33.88 | $552.88 | 75,105 | — | — |
| 2001-11-28 | $33.40 | $545.08 | 103,397 | — | — |
| 2001-11-27 | $33.38 | $544.78 | 67,877 | — | — |
| 2001-11-26 | $33.52 | $547.10 | 359,320 | — | — |
| 2001-11-23 | $33.86 | $552.59 | 54,267 | — | — |
| 2001-11-21 | $33.65 | $549.12 | 563,630 | — | — |
| 2001-11-20 | $33.59 | $548.25 | 122,992 | — | — |
| 2001-11-19 | $33.56 | $547.67 | 154,841 | — | — |
| 2001-11-16 | $33.73 | $550.57 | 180,648 | — | — |
| 2001-11-15 | $33.73 | $550.57 | 124,178 | — | — |
| 2001-11-14 | $33.38 | $544.78 | 120,846 | — | — |
| 2001-11-13 | $33.20 | $541.90 | 77,251 | — | — |
| 2001-11-12 | $33.29 | $543.34 | 45,345 | — | — |
| 2001-11-09 | $32.76 | $534.67 | 142,700 | — | — |
| 2001-11-08 | $32.80 | $535.25 | 90,465 | — | — |
| 2001-11-07 | $32.90 | $536.98 | 62,851 | — | — |
| 2001-11-06 | $33.59 | $548.25 | 55,453 | — | — |
| 2001-11-05 | $32.87 | $536.40 | 41,223 | — | — |
| 2001-11-02 | $32.78 | $534.96 | 66,465 | — | — |
| 2001-11-01 | $32.71 | $533.80 | 82,446 | — | — |
| 2001-10-31 | $32.23 | $526.00 | 43,595 | — | — |
| 2001-10-30 | $32.07 | $523.40 | 117,062 | — | — |
| 2001-10-29 | $32.05 | $523.11 | 90,634 | — | — |
| 2001-10-26 | $31.34 | $511.55 | 77,646 | — | — |
| 2001-10-25 | $31.52 | $514.44 | 116,554 | — | — |
| 2001-10-24 | $31.38 | $512.13 | 129,204 | — | — |
| 2001-10-23 | $31.34 | $511.55 | 124,912 | — | — |
| 2001-10-22 | $31.24 | $509.81 | 155,406 | — | — |
| 2001-10-19 | $32.09 | $523.69 | 54,380 | — | — |
| 2001-10-18 | $32.53 | $530.91 | 88,263 | — | — |
| 2001-10-17 | $32.76 | $534.67 | 177,429 | — | — |
| 2001-10-16 | $32.71 | $533.80 | 64,771 | — | — |
| 2001-10-15 | $32.92 | $537.27 | 126,775 | — | — |
| 2001-10-12 | $32.05 | $523.11 | 79,510 | — | — |
| 2001-10-11 | $32.94 | $537.56 | 80,470 | — | — |
| 2001-10-10 | $32.67 | $533.22 | 64,037 | — | — |
| 2001-10-09 | $32.58 | $531.78 | 82,672 | — | — |
| 2001-10-08 | $32.30 | $527.16 | 40,545 | — | — |
| 2001-10-05 | $32.18 | $525.14 | 185,617 | — | — |
| 2001-10-04 | $31.61 | $515.88 | 170,314 | — | — |
| 2001-10-03 | $31.41 | $512.71 | 100,008 | — | — |
| 2001-10-02 | $31.47 | $513.57 | 94,474 | — | — |
| 2001-10-01 | $30.97 | $505.48 | 117,119 | — | — |
| 2001-09-28 | $31.79 | $518.77 | 131,067 | — | — |
| 2001-09-27 | $31.34 | $511.55 | 61,722 | — | — |
| 2001-09-26 | $30.58 | $499.12 | 93,401 | — | — |
| 2001-09-25 | $30.37 | $495.65 | 86,512 | — | — |
| 2001-09-24 | $29.29 | $478.02 | 101,872 | — | — |
| 2001-09-21 | $28.42 | $463.86 | 271,678 | — | — |
| 2001-09-20 | $29.24 | $477.16 | 223,001 | — | — |
| 2001-09-19 | $31.01 | $462.51 | 251,970 | — | — |
| 2001-09-18 | $30.62 | $456.70 | 126,380 | — | — |
| 2001-09-17 | $29.80 | $444.55 | 168,563 | — | — |
| 2001-09-10 | $31.40 | $468.33 | 84,818 | — | — |
| 2001-09-07 | $31.80 | $474.40 | 145,806 | — | — |
| 2001-09-06 | $31.88 | $475.46 | 133,947 | — | — |
| 2001-09-05 | $32.94 | $491.31 | 119,829 | — | — |
| 2001-09-04 | $33.56 | $500.55 | 85,270 | — | — |
| 2001-08-31 | $33.11 | $493.95 | 111,641 | — | — |
| 2001-08-30 | $33.20 | $495.27 | 113,505 | — | — |
| 2001-08-29 | $33.66 | $502.13 | 116,498 | — | — |
| 2001-08-28 | $33.66 | $502.13 | 54,493 | — | — |
| 2001-08-27 | $33.70 | $502.66 | 105,147 | — | — |
| 2001-08-24 | $33.56 | $500.55 | 81,938 | — | — |
| 2001-08-23 | $33.63 | $501.61 | 151,509 | — | — |
| 2001-08-22 | $33.73 | $503.19 | 115,877 | — | — |
| 2001-08-21 | $33.38 | $497.91 | 85,439 | — | — |
| 2001-08-20 | $33.73 | $503.19 | 84,648 | — | — |
| 2001-08-17 | $33.42 | $498.44 | 62,173 | — | — |
| 2001-08-16 | $33.70 | $502.66 | 110,568 | — | — |
| 2001-08-15 | $33.11 | $493.95 | 95,830 | — | — |
| 2001-08-14 | $32.80 | $489.19 | 40,658 | — | — |
| 2001-08-13 | $32.57 | $485.76 | 90,239 | — | — |
| 2001-08-10 | $32.76 | $488.66 | 83,124 | — | — |
| 2001-08-09 | $32.41 | $483.38 | 77,759 | — | — |
| 2001-08-08 | $31.89 | $475.72 | 121,806 | — | — |
| 2001-08-07 | $32.05 | $478.10 | 94,700 | — | — |
| 2001-08-06 | $31.93 | $476.25 | 80,018 | — | — |
| 2001-08-03 | $31.57 | $470.96 | 91,199 | — | — |
| 2001-08-02 | $31.56 | $470.70 | 150,775 | — | — |
| 2001-08-01 | $31.43 | $468.85 | 139,876 | — | — |
| 2001-07-31 | $31.08 | $463.57 | 129,712 | — | — |
| 2001-07-30 | $30.99 | $462.25 | 116,328 | — | — |
| 2001-07-27 | $31.04 | $463.04 | 79,510 | — | — |
| 2001-07-26 | $31.17 | $464.89 | 170,314 | — | — |
| 2001-07-25 | $31.08 | $463.57 | 127,453 | — | — |
| 2001-07-24 | $30.46 | $454.33 | 87,303 | — | — |
| 2001-07-23 | $30.72 | $458.29 | 135,867 | — | — |
| 2001-07-20 | $31.34 | $467.54 | 73,580 | — | — |
| 2001-07-19 | $31.70 | $472.82 | 97,467 | — | — |
| 2001-07-18 | $31.08 | $463.57 | 97,185 | — | — |
| 2001-07-17 | $31.03 | $462.78 | 142,531 | — | — |
| 2001-07-16 | $30.99 | $462.25 | 104,921 | — | — |
| 2001-07-13 | $30.99 | $462.25 | 85,213 | — | — |
| 2001-07-12 | $31.26 | $466.21 | 192,055 | — | — |
| 2001-07-11 | $30.99 | $462.25 | 158,060 | — | — |
| 2001-07-10 | $31.01 | $462.51 | 117,345 | — | — |
| 2001-07-09 | $31.73 | $473.35 | 170,822 | — | — |
| 2001-07-06 | $32.18 | $479.95 | 67,425 | — | — |
| 2001-07-05 | $32.07 | $478.36 | 52,460 | — | — |
| 2001-07-03 | $32.37 | $482.85 | 47,322 | — | — |
| 2001-07-02 | $32.41 | $483.38 | 71,039 | — | — |
| 2001-06-29 | $32.55 | $485.50 | 173,307 | — | — |
| 2001-06-28 | $32.32 | $482.06 | 134,512 | — | — |
| 2001-06-27 | $32.60 | $486.29 | 63,980 | — | — |
| 2001-06-26 | $32.48 | $484.44 | 145,636 | — | — |
| 2001-06-25 | $31.88 | $475.46 | 180,366 | — | — |
| 2001-06-22 | $31.59 | $471.23 | 111,698 | — | — |
| 2001-06-21 | $31.70 | $472.82 | 110,851 | — | — |
| 2001-06-20 | $32.69 | $447.82 | 126,041 | — | — |
| 2001-06-19 | $31.70 | $434.23 | 114,465 | — | — |
| 2001-06-18 | $31.96 | $437.87 | 108,422 | — | — |
| 2001-06-15 | $31.72 | $434.47 | 265,184 | — | — |
| 2001-06-14 | $31.08 | $425.74 | 116,046 | — | — |
| 2001-06-13 | $31.43 | $430.59 | 670,246 | — | — |
| 2001-06-12 | $30.99 | $424.52 | 155,801 | — | — |
| 2001-06-11 | $30.37 | $416.03 | 186,069 | — | — |
| 2001-06-08 | $30.18 | $413.37 | 94,587 | — | — |
| 2001-06-07 | $30.26 | $414.58 | 120,959 | — | — |
| 2001-06-06 | $30.23 | $414.09 | 675,554 | — | — |
| 2001-06-05 | $30.33 | $415.54 | 199,453 | — | — |
| 2001-06-04 | $30.14 | $412.88 | 161,279 | — | — |
| 2001-06-01 | $30.10 | $412.39 | 123,895 | — | — |
| 2001-05-31 | $29.84 | $408.76 | 168,620 | — | — |
| 2001-05-30 | $29.93 | $409.97 | 112,432 | — | — |
| 2001-05-29 | $30.55 | $418.46 | 258,464 | — | — |
| 2001-05-25 | $30.90 | $423.31 | 91,764 | — | — |
| 2001-05-24 | $31.27 | $428.40 | 203,406 | — | — |
| 2001-05-23 | $30.81 | $422.10 | 127,397 | — | — |
| 2001-05-22 | $30.28 | $414.82 | 275,349 | — | — |
| 2001-05-21 | $30.02 | $411.18 | 279,640 | — | — |
| 2001-05-18 | $29.48 | $403.90 | 96,112 | — | — |
| 2001-05-17 | $29.13 | $399.05 | 1,125,905 | — | — |
| 2001-05-16 | $28.97 | $396.87 | 214,022 | — | — |
| 2001-05-15 | $29.13 | $399.05 | 208,601 | — | — |
| 2001-05-14 | $29.06 | $398.08 | 136,827 | — | — |
| 2001-05-11 | $28.56 | $391.29 | 203,970 | — | — |
| 2001-05-10 | $28.28 | $387.41 | 240,168 | — | — |
| 2001-05-09 | $28.09 | $384.74 | 185,504 | — | — |
| 2001-05-08 | $28.03 | $384.02 | 332,214 | — | — |
| 2001-05-07 | $27.80 | $380.86 | 134,286 | — | — |
| 2001-05-04 | $27.34 | $374.55 | 98,710 | — | — |
| 2001-05-03 | $27.11 | $371.40 | 88,827 | — | — |
| 2001-05-02 | $27.09 | $371.16 | 113,957 | — | — |
| 2001-05-01 | $27.43 | $375.77 | 125,138 | — | — |
| 2001-04-30 | $26.78 | $366.79 | 172,516 | — | — |
| 2001-04-27 | $26.56 | $363.88 | 193,749 | — | — |
| 2001-04-26 | $26.49 | $362.91 | 131,519 | — | — |
| 2001-04-25 | $26.39 | $361.45 | 145,411 | — | — |
| 2001-04-24 | $26.47 | $362.66 | 99,952 | — | — |
| 2001-04-23 | $26.39 | $361.45 | 64,940 | — | — |
| 2001-04-20 | $26.28 | $359.99 | 140,215 | — | — |
| 2001-04-19 | $26.70 | $365.82 | 216,337 | — | — |
| 2001-04-18 | $26.74 | $366.30 | 203,857 | — | — |
| 2001-04-17 | $26.62 | $364.60 | 338,483 | — | — |
| 2001-04-16 | $26.37 | $361.21 | 66,973 | — | — |
| 2001-04-12 | $26.21 | $359.02 | 127,227 | — | — |
| 2001-04-11 | $26.40 | $361.69 | 232,770 | — | — |
| 2001-04-10 | $26.49 | $362.91 | 255,584 | — | — |
| 2001-04-09 | $26.19 | $358.79 | 126,549 | — | — |
| 2001-04-06 | $25.69 | $351.99 | 112,545 | — | — |
| 2001-04-05 | $25.68 | $351.74 | 213,288 | — | — |
| 2001-04-04 | $25.62 | $351.02 | 107,971 | — | — |
| 2001-04-03 | $25.50 | $349.32 | 566,171 | — | — |
| 2001-04-02 | $26.00 | $356.12 | 67,143 | — | — |
| 2001-03-30 | $26.03 | $356.60 | 176,639 | — | — |
| 2001-03-29 | $26.05 | $356.84 | 260,666 | — | — |
| 2001-03-28 | $25.89 | $354.66 | 43,312 | — | — |
| 2001-03-27 | $26.03 | $356.60 | 96,846 | — | — |
| 2001-03-26 | $25.71 | $352.23 | 75,557 | — | — |
| 2001-03-23 | $25.41 | $348.11 | 113,392 | — | — |
| 2001-03-22 | $24.77 | $339.37 | 147,443 | — | — |
| 2001-03-21 | $26.28 | $323.45 | 97,637 | — | — |
| 2001-03-20 | $26.46 | $325.63 | 198,041 | — | — |
| 2001-03-19 | $26.47 | $325.85 | 96,451 | — | — |
| 2001-03-16 | $26.05 | $320.62 | 68,780 | — | — |
| 2001-03-15 | $25.77 | $317.12 | 101,646 | — | — |
| 2001-03-14 | $26.58 | $327.15 | 100,799 | — | — |
| 2001-03-13 | $26.83 | $330.20 | 71,322 | — | — |
| 2001-03-12 | $26.24 | $323.01 | 227,970 | — | — |
| 2001-03-09 | $26.49 | $326.07 | 181,890 | — | — |
| 2001-03-08 | $26.35 | $324.32 | 168,394 | — | — |
| 2001-03-07 | $26.00 | $319.96 | 171,048 | — | — |
| 2001-03-06 | $25.77 | $317.12 | 206,003 | — | — |
| 2001-03-05 | $25.20 | $310.15 | 222,831 | — | — |
| 2001-03-02 | $24.97 | $307.31 | 279,019 | — | — |
| 2001-03-01 | $24.60 | $302.74 | 95,096 | — | — |
| 2001-02-28 | $24.17 | $297.51 | 149,928 | — | — |
| 2001-02-27 | $23.61 | $290.54 | 158,455 | — | — |
| 2001-02-26 | $23.82 | $293.15 | 103,961 | — | — |
| 2001-02-23 | $23.52 | $289.45 | 61,044 | — | — |
| 2001-02-22 | $23.53 | $289.67 | 86,512 | — | — |
| 2001-02-21 | $23.91 | $294.24 | 100,573 | — | — |
| 2001-02-20 | $23.73 | $292.06 | 59,858 | — | — |
| 2001-02-16 | $23.69 | $291.62 | 93,006 | — | — |
| 2001-02-15 | $24.05 | $295.98 | 93,288 | — | — |
| 2001-02-14 | $24.23 | $298.16 | 63,472 | — | — |
| 2001-02-13 | $24.01 | $295.55 | 48,846 | — | — |
| 2001-02-12 | $24.24 | $298.38 | 66,578 | — | — |
| 2001-02-09 | $24.19 | $297.73 | 46,418 | — | — |
| 2001-02-08 | $24.33 | $299.47 | 62,964 | — | — |
| 2001-02-07 | $24.26 | $298.60 | 101,985 | — | — |
| 2001-02-06 | $24.38 | $300.13 | 98,258 | — | — |
| 2001-02-05 | $24.47 | $301.21 | 75,274 | — | — |
| 2001-02-02 | $24.26 | $298.60 | 83,914 | — | — |
| 2001-02-01 | $24.14 | $297.07 | 91,594 | — | — |
| 2001-01-31 | $24.33 | $299.47 | 146,822 | — | — |
| 2001-01-30 | $24.26 | $298.60 | 328,770 | — | — |
| 2001-01-29 | $23.61 | $290.54 | 98,879 | — | — |
| 2001-01-26 | $23.58 | $290.16 | 102,945 | — | — |
| 2001-01-25 | $23.35 | $287.44 | 75,105 | — | — |
| 2001-01-24 | $23.58 | $290.16 | 54,267 | — | — |
| 2001-01-23 | $23.58 | $290.16 | 74,992 | — | — |
| 2001-01-22 | $23.35 | $287.44 | 94,079 | — | — |
| 2001-01-19 | $22.91 | $281.99 | 125,025 | — | — |
| 2001-01-18 | $23.24 | $286.07 | 79,114 | — | — |
| 2001-01-17 | $23.58 | $290.16 | 113,335 | — | — |
| 2001-01-16 | $23.69 | $291.52 | 99,161 | — | — |
| 2001-01-12 | $23.69 | $291.52 | 58,107 | — | — |
| 2001-01-11 | $23.80 | $292.89 | 79,397 | — | — |
| 2001-01-10 | $23.91 | $294.24 | 104,978 | — | — |
| 2001-01-09 | $23.80 | $292.88 | 134,738 | — | — |
| 2001-01-08 | $23.69 | $291.52 | 64,714 | — | — |
| 2001-01-05 | $23.69 | $291.52 | 152,131 | — | — |
| 2001-01-04 | $24.02 | $295.61 | 130,277 | — | — |
| 2001-01-03 | $24.13 | $296.97 | 129,881 | — | — |
| 2001-01-02 | $23.57 | $290.16 | 42,522 | — | — |