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
- 1996-06-27 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 | $35.62 | $39.03 | 132,205 | — | — |
| 2001-12-28 | $36.24 | $39.71 | 98,516 | — | — |
| 2001-12-27 | $34.60 | $37.91 | 115,330 | — | — |
| 2001-12-26 | $34.68 | $37.91 | 84,312 | — | — |
| 2001-12-24 | $34.10 | $37.28 | 33,931 | — | — |
| 2001-12-21 | $34.65 | $37.88 | 99,184 | — | — |
| 2001-12-20 | $35.01 | $38.27 | 438,679 | — | — |
| 2001-12-19 | $34.76 | $38.00 | 240,858 | — | — |
| 2001-12-18 | $34.71 | $37.95 | 545,207 | — | — |
| 2001-12-17 | $34.33 | $37.54 | 238,733 | — | — |
| 2001-12-14 | $36.16 | $39.54 | 233,331 | — | — |
| 2001-12-13 | $35.26 | $38.55 | 281,587 | — | — |
| 2001-12-12 | $37.07 | $40.53 | 153,692 | — | — |
| 2001-12-11 | $37.07 | $40.53 | 381,560 | — | — |
| 2001-12-10 | $36.54 | $39.95 | 179,854 | — | — |
| 2001-12-07 | $38.39 | $41.97 | 403,473 | — | — |
| 2001-12-06 | $38.09 | $41.64 | 402,623 | — | — |
| 2001-12-05 | $40.03 | $43.77 | 764,152 | — | — |
| 2001-12-04 | $37.36 | $40.85 | 345,262 | — | — |
| 2001-12-03 | $37.15 | $40.62 | 253,058 | — | — |
| 2001-11-30 | $37.56 | $41.07 | 388,116 | — | — |
| 2001-11-29 | $37.81 | $41.34 | 335,550 | — | — |
| 2001-11-28 | $38.85 | $42.47 | 406,994 | — | — |
| 2001-11-27 | $41.19 | $45.03 | 461,199 | — | — |
| 2001-11-26 | $41.66 | $45.55 | 612,524 | — | — |
| 2001-11-23 | $41.32 | $45.17 | 183,800 | — | — |
| 2001-11-21 | $38.02 | $41.57 | 348,600 | — | — |
| 2001-11-20 | $38.07 | $41.63 | 425,871 | — | — |
| 2001-11-19 | $39.84 | $43.55 | 525,541 | — | — |
| 2001-11-16 | $39.46 | $43.14 | 394,611 | — | — |
| 2001-11-15 | $39.21 | $42.87 | 670,128 | — | — |
| 2001-11-14 | $40.30 | $44.06 | 301,679 | — | — |
| 2001-11-13 | $40.36 | $44.13 | 322,256 | — | — |
| 2001-11-12 | $38.11 | $41.66 | 370,391 | — | — |
| 2001-11-09 | $38.50 | $42.09 | 360,194 | — | — |
| 2001-11-08 | $38.88 | $42.51 | 913,960 | — | — |
| 2001-11-07 | $37.07 | $40.53 | 362,925 | — | — |
| 2001-11-06 | $37.27 | $40.74 | 569,366 | — | — |
| 2001-11-05 | $37.23 | $40.71 | 398,131 | — | — |
| 2001-11-02 | $37.25 | $40.72 | 514,433 | — | — |
| 2001-11-01 | $35.14 | $38.42 | 383,199 | — | — |
| 2001-10-31 | $34.73 | $37.97 | 123,889 | — | — |
| 2001-10-30 | $33.86 | $37.01 | 587,030 | — | — |
| 2001-10-29 | $34.63 | $37.86 | 447,116 | — | — |
| 2001-10-26 | $34.18 | $37.37 | 246,078 | — | — |
| 2001-10-25 | $33.25 | $36.35 | 332,575 | — | — |
| 2001-10-24 | $33.43 | $36.55 | 372,637 | — | — |
| 2001-10-23 | $33.25 | $36.35 | 324,138 | — | — |
| 2001-10-22 | $32.75 | $35.81 | 430,302 | — | — |
| 2001-10-19 | $32.64 | $35.68 | 311,877 | — | — |
| 2001-10-18 | $33.57 | $36.71 | 446,449 | — | — |
| 2001-10-17 | $34.09 | $37.27 | 678,505 | — | — |
| 2001-10-16 | $34.35 | $37.55 | 480,258 | — | — |
| 2001-10-15 | $32.62 | $35.66 | 325,231 | — | — |
| 2001-10-12 | $32.21 | $35.21 | 684,089 | — | — |
| 2001-10-11 | $33.31 | $36.42 | 882,153 | — | — |
| 2001-10-10 | $33.26 | $36.37 | 704,666 | — | — |
| 2001-10-09 | $32.37 | $35.39 | 517,285 | — | — |
| 2001-10-08 | $31.30 | $34.22 | 143,434 | — | — |
| 2001-10-05 | $31.55 | $34.49 | 278,431 | — | — |
| 2001-10-04 | $31.30 | $34.22 | 463,809 | — | — |
| 2001-10-03 | $30.53 | $33.38 | 379,557 | — | — |
| 2001-10-02 | $30.26 | $33.09 | 229,992 | — | — |
| 2001-10-01 | $30.25 | $33.07 | 161,098 | — | — |
| 2001-09-28 | $30.38 | $33.21 | 340,406 | — | — |
| 2001-09-27 | $29.70 | $32.48 | 359,951 | — | — |
| 2001-09-26 | $30.07 | $32.87 | 497,012 | — | — |
| 2001-09-25 | $31.96 | $34.94 | 901,334 | — | — |
| 2001-09-24 | $32.37 | $35.39 | 647,730 | — | — |
| 2001-09-21 | $31.00 | $33.90 | 725,001 | — | — |
| 2001-09-20 | $30.02 | $32.82 | 877,297 | — | — |
| 2001-09-19 | $29.26 | $31.99 | 620,354 | — | — |
| 2001-09-18 | $28.91 | $31.61 | 397,889 | — | — |
| 2001-09-17 | $28.32 | $30.96 | 472,367 | — | — |
| 2001-09-10 | $29.56 | $32.31 | 392,790 | — | — |
| 2001-09-07 | $29.82 | $32.60 | 306,839 | — | — |
| 2001-09-06 | $29.82 | $32.60 | 486,450 | — | — |
| 2001-09-05 | $29.98 | $32.78 | 811,498 | — | — |
| 2001-09-04 | $31.43 | $34.37 | 2,056,395 | — | — |
| 2001-08-31 | $31.60 | $34.55 | 472,367 | — | — |
| 2001-08-30 | $32.54 | $35.57 | 201,038 | — | — |
| 2001-08-29 | $32.77 | $35.83 | 237,823 | — | — |
| 2001-08-28 | $32.78 | $35.84 | 266,898 | — | — |
| 2001-08-27 | $32.70 | $35.75 | 171,295 | — | — |
| 2001-08-24 | $31.80 | $34.76 | 255,426 | — | — |
| 2001-08-23 | $31.05 | $33.95 | 51,292 | — | — |
| 2001-08-22 | $31.09 | $33.99 | 87,226 | — | — |
| 2001-08-21 | $30.68 | $33.54 | 198,368 | — | — |
| 2001-08-20 | $30.76 | $33.63 | 212,207 | — | — |
| 2001-08-17 | $30.92 | $33.81 | 349,875 | — | — |
| 2001-08-16 | $31.63 | $34.58 | 524,023 | — | — |
| 2001-08-15 | $32.72 | $35.77 | 515,829 | — | — |
| 2001-08-14 | $33.29 | $36.40 | 194,483 | — | — |
| 2001-08-13 | $33.28 | $36.38 | 159,459 | — | — |
| 2001-08-10 | $31.98 | $34.96 | 238,308 | — | — |
| 2001-08-09 | $31.55 | $34.49 | 205,955 | — | — |
| 2001-08-08 | $32.22 | $35.23 | 424,172 | — | — |
| 2001-08-07 | $31.88 | $34.85 | 616,469 | — | — |
| 2001-08-06 | $31.76 | $34.73 | 521,049 | — | — |
| 2001-08-03 | $31.96 | $34.94 | 379,800 | — | — |
| 2001-08-02 | $32.98 | $36.06 | 402,562 | — | — |
| 2001-08-01 | $31.73 | $34.69 | 1,078,700 | — | — |
| 2001-07-31 | $30.20 | $33.02 | 541,262 | — | — |
| 2001-07-30 | $29.32 | $32.06 | 74,782 | — | — |
| 2001-07-27 | $29.82 | $32.60 | 625,089 | — | — |
| 2001-07-26 | $29.49 | $32.24 | 176,455 | — | — |
| 2001-07-25 | $29.70 | $32.48 | 210,568 | — | — |
| 2001-07-24 | $29.01 | $31.72 | 313,333 | — | — |
| 2001-07-23 | $28.04 | $30.66 | 212,511 | — | — |
| 2001-07-20 | $29.24 | $31.97 | 213,057 | — | — |
| 2001-07-19 | $28.76 | $31.45 | 269,751 | — | — |
| 2001-07-18 | $27.00 | $29.52 | 272,361 | — | — |
| 2001-07-17 | $27.76 | $30.35 | 183,678 | — | — |
| 2001-07-16 | $27.20 | $29.74 | 148,229 | — | — |
| 2001-07-13 | $27.07 | $29.59 | 179,733 | — | — |
| 2001-07-12 | $27.84 | $30.44 | 497,558 | — | — |
| 2001-07-11 | $26.61 | $29.09 | 306,656 | — | — |
| 2001-07-10 | $26.69 | $29.18 | 301,254 | — | — |
| 2001-07-09 | $27.53 | $30.10 | 158,488 | — | — |
| 2001-07-06 | $27.02 | $29.54 | 530,822 | — | — |
| 2001-07-05 | $28.34 | $30.98 | 253,362 | — | — |
| 2001-07-03 | $29.29 | $32.02 | 130,384 | — | — |
| 2001-07-02 | $28.83 | $31.52 | 211,054 | — | — |
| 2001-06-29 | $27.84 | $30.44 | 392,850 | — | — |
| 2001-06-28 | $27.35 | $29.90 | 320,010 | — | — |
| 2001-06-27 | $26.44 | $28.91 | 365,960 | — | — |
| 2001-06-26 | $27.92 | $30.53 | 482,444 | — | — |
| 2001-06-25 | $29.06 | $31.77 | 211,175 | — | — |
| 2001-06-22 | $30.64 | $33.50 | 506,784 | — | — |
| 2001-06-21 | $29.26 | $31.99 | 231,328 | — | — |
| 2001-06-20 | $28.67 | $31.34 | 291,299 | — | — |
| 2001-06-19 | $29.00 | $31.70 | 419,437 | — | — |
| 2001-06-18 | $28.39 | $31.03 | 253,483 | — | — |
| 2001-06-15 | $29.19 | $31.92 | 454,947 | — | — |
| 2001-06-14 | $29.00 | $31.70 | 181,432 | — | — |
| 2001-06-13 | $29.56 | $32.31 | 371,363 | — | — |
| 2001-06-12 | $29.16 | $31.88 | 330,390 | — | — |
| 2001-06-11 | $29.13 | $31.84 | 370,209 | — | — |
| 2001-06-08 | $29.70 | $32.48 | 440,500 | — | — |
| 2001-06-07 | $29.49 | $32.24 | 569,852 | — | — |
| 2001-06-06 | $30.54 | $33.39 | 470,607 | — | — |
| 2001-06-05 | $31.22 | $34.13 | 397,646 | — | — |
| 2001-06-04 | $31.94 | $34.92 | 218,824 | — | — |
| 2001-06-01 | $31.38 | $34.31 | 151,568 | — | — |
| 2001-05-31 | $31.58 | $34.53 | 371,363 | — | — |
| 2001-05-30 | $31.19 | $34.10 | 626,424 | — | — |
| 2001-05-29 | $32.64 | $35.68 | 331,240 | — | — |
| 2001-05-25 | $31.83 | $34.80 | 89,836 | — | — |
| 2001-05-24 | $32.62 | $35.66 | 274,546 | — | — |
| 2001-05-23 | $32.62 | $35.66 | 276,003 | — | — |
| 2001-05-22 | $32.70 | $35.75 | 417,070 | — | — |
| 2001-05-21 | $33.20 | $36.29 | 409,604 | — | — |
| 2001-05-18 | $31.81 | $34.78 | 290,753 | — | — |
| 2001-05-17 | $31.55 | $34.49 | 677,533 | — | — |
| 2001-05-16 | $30.21 | $33.03 | 598,927 | — | — |
| 2001-05-15 | $28.85 | $31.54 | 763,424 | — | — |
| 2001-05-14 | $30.07 | $32.87 | 429,088 | — | — |
| 2001-05-11 | $31.35 | $34.28 | 161,766 | — | — |
| 2001-05-10 | $31.55 | $34.49 | 347,022 | — | — |
| 2001-05-09 | $31.30 | $34.22 | 1,093,875 | — | — |
| 2001-05-08 | $32.42 | $35.45 | 520,624 | — | — |
| 2001-05-07 | $33.21 | $36.31 | 329,237 | — | — |
| 2001-05-04 | $33.36 | $36.47 | 541,626 | — | — |
| 2001-05-03 | $32.32 | $35.34 | 868,314 | — | — |
| 2001-05-02 | $34.55 | $37.77 | 372,334 | — | — |
| 2001-05-01 | $34.10 | $37.28 | 366,749 | — | — |
| 2001-04-30 | $34.68 | $37.91 | 482,322 | — | — |
| 2001-04-27 | $32.34 | $35.36 | 453,490 | — | — |
| 2001-04-26 | $31.48 | $34.42 | 372,577 | — | — |
| 2001-04-25 | $31.96 | $34.94 | 1,106,015 | — | — |
| 2001-04-24 | $30.51 | $33.36 | 684,453 | — | — |
| 2001-04-23 | $29.80 | $32.58 | 415,309 | — | — |
| 2001-04-20 | $30.97 | $33.86 | 586,180 | — | — |
| 2001-04-19 | $30.69 | $33.56 | 1,490,428 | — | — |
| 2001-04-18 | $31.88 | $34.85 | 1,598,474 | — | — |
| 2001-04-17 | $26.19 | $28.64 | 329,055 | — | — |
| 2001-04-16 | $26.69 | $29.18 | 144,284 | — | — |
| 2001-04-12 | $27.68 | $30.26 | 632,858 | — | — |
| 2001-04-11 | $28.06 | $30.67 | 619,140 | — | — |
| 2001-04-10 | $26.77 | $29.27 | 1,235,973 | — | — |
| 2001-04-09 | $24.79 | $27.11 | 463,869 | — | — |
| 2001-04-06 | $24.38 | $26.66 | 394,975 | — | — |
| 2001-04-05 | $24.89 | $27.22 | 878,572 | — | — |
| 2001-04-04 | $22.27 | $24.35 | 575,982 | — | — |
| 2001-04-03 | $22.24 | $24.32 | 729,007 | — | — |
| 2001-04-02 | $23.64 | $25.85 | 460,895 | — | — |
| 2001-03-30 | $25.01 | $27.34 | 476,920 | — | — |
| 2001-03-29 | $25.65 | $28.04 | 358,312 | — | — |
| 2001-03-28 | $26.19 | $28.64 | 319,707 | — | — |
| 2001-03-27 | $28.14 | $30.76 | 411,060 | — | — |
| 2001-03-26 | $27.92 | $30.53 | 312,605 | — | — |
| 2001-03-23 | $27.59 | $30.17 | 529,183 | — | — |
| 2001-03-22 | $27.76 | $30.35 | 854,535 | — | — |
| 2001-03-21 | $28.67 | $31.34 | 389,269 | — | — |
| 2001-03-20 | $29.39 | $32.13 | 577,257 | — | — |
| 2001-03-19 | $31.63 | $34.58 | 231,995 | — | — |
| 2001-03-16 | $30.31 | $33.14 | 256,154 | — | — |
| 2001-03-15 | $32.03 | $35.01 | 335,368 | — | — |
| 2001-03-14 | $30.25 | $33.07 | 459,256 | — | — |
| 2001-03-13 | $31.60 | $34.55 | 243,346 | — | — |
| 2001-03-12 | $30.64 | $33.50 | 375,369 | — | — |
| 2001-03-09 | $31.57 | $34.51 | 416,220 | — | — |
| 2001-03-08 | $33.77 | $36.92 | 217,974 | — | — |
| 2001-03-07 | $33.67 | $36.82 | 407,236 | — | — |
| 2001-03-06 | $34.46 | $37.68 | 220,705 | — | — |
| 2001-03-05 | $34.02 | $37.19 | 215,060 | — | — |
| 2001-03-02 | $32.92 | $35.99 | 325,595 | — | — |
| 2001-03-01 | $31.30 | $34.22 | 1,661,602 | — | — |
| 2001-02-28 | $32.11 | $35.10 | 672,131 | — | — |
| 2001-02-27 | $31.33 | $34.26 | 812,530 | — | — |
| 2001-02-26 | $33.08 | $36.17 | 592,311 | — | — |
| 2001-02-23 | $32.04 | $35.03 | 488,817 | — | — |
| 2001-02-22 | $31.71 | $34.67 | 683,907 | — | — |
| 2001-02-21 | $31.80 | $34.76 | 1,074,572 | — | — |
| 2001-02-20 | $33.67 | $36.82 | 499,865 | — | — |
| 2001-02-16 | $34.93 | $38.18 | 287,415 | — | — |
| 2001-02-15 | $36.72 | $40.15 | 545,572 | — | — |
| 2001-02-14 | $35.91 | $39.27 | 501,079 | — | — |
| 2001-02-13 | $37.08 | $40.54 | 331,422 | — | — |
| 2001-02-12 | $38.47 | $42.06 | 316,551 | — | — |
| 2001-02-09 | $38.32 | $41.90 | 372,273 | — | — |
| 2001-02-08 | $39.69 | $43.39 | 222,466 | — | — |
| 2001-02-07 | $38.06 | $41.61 | 314,547 | — | — |
| 2001-02-06 | $38.73 | $42.35 | 337,613 | — | — |
| 2001-02-05 | $38.71 | $42.33 | 382,289 | — | — |
| 2001-02-02 | $39.54 | $43.23 | 325,716 | — | — |
| 2001-02-01 | $41.60 | $45.48 | 357,584 | — | — |
| 2001-01-31 | $42.39 | $46.34 | 301,558 | — | — |
| 2001-01-30 | $41.17 | $45.01 | 351,332 | — | — |
| 2001-01-29 | $42.19 | $46.13 | 472,732 | — | — |
| 2001-01-26 | $41.19 | $45.03 | 566,028 | — | — |
| 2001-01-25 | $43.66 | $47.73 | 140,521 | — | — |
| 2001-01-24 | $45.72 | $49.98 | 265,684 | — | — |
| 2001-01-23 | $42.83 | $46.83 | 329,055 | — | — |
| 2001-01-22 | $42.63 | $46.61 | 270,601 | — | — |
| 2001-01-19 | $46.03 | $50.32 | 372,941 | — | — |
| 2001-01-18 | $44.28 | $48.41 | 505,085 | — | — |
| 2001-01-17 | $43.45 | $47.51 | 502,110 | — | — |
| 2001-01-16 | $44.89 | $49.08 | 533,492 | — | — |
| 2001-01-12 | $47.67 | $52.12 | 681,540 | — | — |
| 2001-01-11 | $47.06 | $51.45 | 1,032,082 | — | — |
| 2001-01-10 | $42.42 | $46.38 | 463,809 | — | — |
| 2001-01-09 | $44.58 | $48.74 | 485,479 | — | — |
| 2001-01-08 | $43.66 | $47.73 | 373,062 | — | — |
| 2001-01-05 | $42.11 | $46.04 | 464,659 | — | — |
| 2001-01-04 | $42.32 | $46.27 | 422,290 | — | — |
| 2001-01-03 | $41.29 | $45.14 | 614,648 | — | — |
| 2001-01-02 | $37.89 | $41.43 | 122,614 | — | — |