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
- 1997-08-15 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 | $32.61 | $42.55 | 72,524 | — | — |
| 2001-12-28 | $32.97 | $43.02 | 180,933 | — | — |
| 2001-12-27 | $32.75 | $42.74 | 759,336 | — | — |
| 2001-12-26 | $32.98 | $42.42 | 735,412 | — | — |
| 2001-12-24 | $33.06 | $42.53 | 31,647 | — | — |
| 2001-12-21 | $33.02 | $42.47 | 267,585 | — | — |
| 2001-12-20 | $32.70 | $42.06 | 295,559 | — | — |
| 2001-12-19 | $32.89 | $42.31 | 508,892 | — | — |
| 2001-12-18 | $32.91 | $42.34 | 38,240 | — | — |
| 2001-12-17 | $32.86 | $42.27 | 51,238 | — | — |
| 2001-12-14 | $32.42 | $41.71 | 59,903 | — | — |
| 2001-12-13 | $32.38 | $41.65 | 69,133 | — | — |
| 2001-12-12 | $32.49 | $41.79 | 80,436 | — | — |
| 2001-12-11 | $32.75 | $42.13 | 72,995 | — | — |
| 2001-12-10 | $32.70 | $42.06 | 161,437 | — | — |
| 2001-12-07 | $33.17 | $42.66 | 56,230 | — | — |
| 2001-12-06 | $33.26 | $42.79 | 101,816 | — | — |
| 2001-12-05 | $33.02 | $42.47 | 81,754 | — | — |
| 2001-12-04 | $32.65 | $41.99 | 50,296 | — | — |
| 2001-12-03 | $31.97 | $41.12 | 99,367 | — | — |
| 2001-11-30 | $32.17 | $41.38 | 108,409 | — | — |
| 2001-11-29 | $32.17 | $41.38 | 197,793 | — | — |
| 2001-11-28 | $31.78 | $40.87 | 128,848 | — | — |
| 2001-11-27 | $31.85 | $40.97 | 78,646 | — | — |
| 2001-11-26 | $31.90 | $41.04 | 79,117 | — | — |
| 2001-11-23 | $32.06 | $41.24 | 20,439 | — | — |
| 2001-11-21 | $31.90 | $41.04 | 94,564 | — | — |
| 2001-11-20 | $31.64 | $40.70 | 65,931 | — | — |
| 2001-11-19 | $31.84 | $40.96 | 53,592 | — | — |
| 2001-11-16 | $31.83 | $40.94 | 96,165 | — | — |
| 2001-11-15 | $31.85 | $40.97 | 45,869 | — | — |
| 2001-11-14 | $31.83 | $40.94 | 149,098 | — | — |
| 2001-11-13 | $31.59 | $40.63 | 178,955 | — | — |
| 2001-11-12 | $31.64 | $40.70 | 99,273 | — | — |
| 2001-11-09 | $31.35 | $40.33 | 91,738 | — | — |
| 2001-11-08 | $31.48 | $40.49 | 82,508 | — | — |
| 2001-11-07 | $31.53 | $40.56 | 120,559 | — | — |
| 2001-11-06 | $31.90 | $41.04 | 87,029 | — | — |
| 2001-11-05 | $31.63 | $40.68 | 55,194 | — | — |
| 2001-11-02 | $31.85 | $40.97 | 92,963 | — | — |
| 2001-11-01 | $32.01 | $41.17 | 222,093 | — | — |
| 2001-10-31 | $31.66 | $40.72 | 144,671 | — | — |
| 2001-10-30 | $31.53 | $40.56 | 83,167 | — | — |
| 2001-10-29 | $31.47 | $40.48 | 93,245 | — | — |
| 2001-10-26 | $31.38 | $40.37 | 236,504 | — | — |
| 2001-10-25 | $31.48 | $40.49 | 189,598 | — | — |
| 2001-10-24 | $31.64 | $40.70 | 207,400 | — | — |
| 2001-10-23 | $31.90 | $41.04 | 135,818 | — | — |
| 2001-10-22 | $32.14 | $41.34 | 138,549 | — | — |
| 2001-10-19 | $32.29 | $41.53 | 170,196 | — | — |
| 2001-10-18 | $32.49 | $41.79 | 181,310 | — | — |
| 2001-10-17 | $32.84 | $42.24 | 185,831 | — | — |
| 2001-10-16 | $32.97 | $42.40 | 98,237 | — | — |
| 2001-10-15 | $33.17 | $42.66 | 53,027 | — | — |
| 2001-10-12 | $33.02 | $42.47 | 49,637 | — | — |
| 2001-10-11 | $33.31 | $42.84 | 55,005 | — | — |
| 2001-10-10 | $33.18 | $42.68 | 114,343 | — | — |
| 2001-10-09 | $32.65 | $41.99 | 54,723 | — | — |
| 2001-10-08 | $32.87 | $42.28 | 34,002 | — | — |
| 2001-10-05 | $33.18 | $42.68 | 92,492 | — | — |
| 2001-10-04 | $33.13 | $42.61 | 185,831 | — | — |
| 2001-10-03 | $33.11 | $42.60 | 219,079 | — | — |
| 2001-10-02 | $33.23 | $42.75 | 251,385 | — | — |
| 2001-10-01 | $33.13 | $42.61 | 180,462 | — | — |
| 2001-09-28 | $33.47 | $43.05 | 224,730 | — | — |
| 2001-09-27 | $32.75 | $42.13 | 269,281 | — | — |
| 2001-09-26 | $31.80 | $40.90 | 747,091 | — | — |
| 2001-09-25 | $31.85 | $40.44 | 1,300,817 | — | — |
| 2001-09-24 | $31.16 | $39.56 | 301,587 | — | — |
| 2001-09-21 | $30.37 | $38.55 | 155,503 | — | — |
| 2001-09-20 | $30.79 | $39.09 | 385,696 | — | — |
| 2001-09-19 | $32.17 | $40.84 | 737,861 | — | — |
| 2001-09-18 | $32.12 | $40.78 | 582,735 | — | — |
| 2001-09-17 | $32.42 | $41.17 | 1,385,302 | — | — |
| 2001-09-10 | $30.74 | $39.02 | 85,145 | — | — |
| 2001-09-07 | $30.84 | $39.16 | 59,055 | — | — |
| 2001-09-06 | $31.21 | $39.63 | 71,205 | — | — |
| 2001-09-05 | $31.56 | $40.08 | 48,600 | — | — |
| 2001-09-04 | $31.43 | $39.90 | 213,334 | — | — |
| 2001-08-31 | $31.11 | $39.50 | 153,807 | — | — |
| 2001-08-30 | $31.90 | $40.51 | 111,046 | — | — |
| 2001-08-29 | $32.44 | $41.18 | 78,081 | — | — |
| 2001-08-28 | $32.27 | $40.97 | 71,488 | — | — |
| 2001-08-27 | $32.59 | $41.38 | 35,226 | — | — |
| 2001-08-24 | $32.59 | $41.38 | 72,995 | — | — |
| 2001-08-23 | $32.81 | $41.65 | 74,125 | — | — |
| 2001-08-22 | $32.82 | $41.67 | 86,181 | — | — |
| 2001-08-21 | $32.63 | $41.42 | 72,147 | — | — |
| 2001-08-20 | $32.65 | $41.45 | 43,797 | — | — |
| 2001-08-17 | $32.65 | $41.45 | 176,883 | — | — |
| 2001-08-16 | $32.75 | $41.59 | 122,631 | — | — |
| 2001-08-15 | $32.86 | $41.72 | 56,512 | — | — |
| 2001-08-14 | $32.54 | $41.32 | 58,867 | — | — |
| 2001-08-13 | $32.36 | $41.09 | 76,291 | — | — |
| 2001-08-10 | $32.54 | $41.32 | 90,325 | — | — |
| 2001-08-09 | $32.22 | $40.91 | 81,849 | — | — |
| 2001-08-08 | $31.96 | $40.57 | 140,810 | — | — |
| 2001-08-07 | $31.85 | $40.44 | 124,327 | — | — |
| 2001-08-06 | $31.99 | $40.62 | 66,967 | — | — |
| 2001-08-03 | $32.01 | $40.64 | 84,486 | — | — |
| 2001-08-02 | $31.97 | $40.59 | 99,932 | — | — |
| 2001-08-01 | $32.17 | $40.84 | 93,999 | — | — |
| 2001-07-31 | $32.17 | $40.84 | 91,173 | — | — |
| 2001-07-30 | $32.02 | $40.66 | 109,351 | — | — |
| 2001-07-27 | $32.29 | $40.99 | 58,113 | — | — |
| 2001-07-26 | $31.96 | $40.57 | 95,317 | — | — |
| 2001-07-25 | $31.64 | $40.17 | 214,464 | — | — |
| 2001-07-24 | $31.06 | $39.43 | 241,778 | — | — |
| 2001-07-23 | $31.00 | $39.36 | 328,242 | — | — |
| 2001-07-20 | $31.06 | $39.43 | 820,557 | — | — |
| 2001-07-19 | $32.55 | $41.33 | 119,900 | — | — |
| 2001-07-18 | $32.54 | $41.32 | 88,724 | — | — |
| 2001-07-17 | $32.54 | $41.32 | 39,276 | — | — |
| 2001-07-16 | $32.28 | $40.98 | 65,554 | — | — |
| 2001-07-13 | $32.07 | $40.72 | 30,234 | — | — |
| 2001-07-12 | $32.06 | $40.71 | 35,979 | — | — |
| 2001-07-11 | $31.75 | $40.31 | 44,268 | — | — |
| 2001-07-10 | $31.90 | $40.51 | 81,283 | — | — |
| 2001-07-09 | $32.18 | $40.86 | 111,988 | — | — |
| 2001-07-06 | $32.22 | $40.91 | 88,724 | — | — |
| 2001-07-05 | $32.17 | $40.84 | 59,338 | — | — |
| 2001-07-03 | $32.17 | $40.84 | 43,232 | — | — |
| 2001-07-02 | $31.85 | $40.44 | 36,074 | — | — |
| 2001-06-29 | $32.18 | $40.86 | 104,077 | — | — |
| 2001-06-28 | $31.64 | $40.17 | 76,009 | — | — |
| 2001-06-27 | $31.32 | $39.77 | 231,888 | — | — |
| 2001-06-26 | $31.58 | $39.57 | 280,112 | — | — |
| 2001-06-25 | $31.32 | $39.25 | 40,406 | — | — |
| 2001-06-22 | $31.32 | $39.25 | 31,647 | — | — |
| 2001-06-21 | $31.58 | $39.57 | 24,677 | — | — |
| 2001-06-20 | $31.46 | $39.42 | 33,625 | — | — |
| 2001-06-19 | $31.32 | $39.25 | 17,896 | — | — |
| 2001-06-18 | $31.32 | $39.25 | 35,885 | — | — |
| 2001-06-15 | $31.06 | $38.91 | 91,927 | — | — |
| 2001-06-14 | $31.32 | $39.25 | 144,200 | — | — |
| 2001-06-13 | $31.24 | $39.14 | 79,211 | — | — |
| 2001-06-12 | $30.97 | $38.81 | 98,520 | — | — |
| 2001-06-11 | $30.90 | $38.72 | 24,583 | — | — |
| 2001-06-08 | $30.54 | $38.26 | 47,847 | — | — |
| 2001-06-07 | $30.47 | $38.18 | 19,403 | — | — |
| 2001-06-06 | $30.42 | $38.12 | 53,310 | — | — |
| 2001-06-05 | $30.47 | $38.18 | 29,763 | — | — |
| 2001-06-04 | $30.05 | $37.65 | 55,194 | — | — |
| 2001-06-01 | $30.10 | $37.72 | 29,198 | — | — |
| 2001-05-31 | $29.99 | $37.58 | 55,099 | — | — |
| 2001-05-30 | $29.89 | $37.45 | 36,450 | — | — |
| 2001-05-29 | $30.15 | $37.78 | 31,647 | — | — |
| 2001-05-25 | $30.31 | $37.98 | 35,038 | — | — |
| 2001-05-24 | $30.52 | $38.25 | 54,723 | — | — |
| 2001-05-23 | $30.52 | $38.25 | 32,683 | — | — |
| 2001-05-22 | $31.02 | $38.87 | 46,999 | — | — |
| 2001-05-21 | $30.52 | $38.25 | 30,988 | — | — |
| 2001-05-18 | $29.76 | $37.29 | 28,633 | — | — |
| 2001-05-17 | $29.68 | $37.19 | 49,071 | — | — |
| 2001-05-16 | $29.52 | $36.99 | 38,993 | — | — |
| 2001-05-15 | $29.72 | $37.24 | 43,043 | — | — |
| 2001-05-14 | $29.62 | $37.12 | 42,196 | — | — |
| 2001-05-11 | $29.62 | $37.12 | 44,550 | — | — |
| 2001-05-10 | $30.03 | $37.62 | 85,051 | — | — |
| 2001-05-09 | $29.93 | $37.50 | 227,273 | — | — |
| 2001-05-08 | $30.03 | $37.62 | 25,148 | — | — |
| 2001-05-07 | $29.99 | $37.58 | 28,727 | — | — |
| 2001-05-04 | $30.15 | $37.78 | 55,947 | — | — |
| 2001-05-03 | $29.89 | $37.45 | 97,201 | — | — |
| 2001-05-02 | $30.29 | $37.96 | 64,989 | — | — |
| 2001-05-01 | $30.47 | $38.18 | 76,480 | — | — |
| 2001-04-30 | $30.38 | $38.06 | 185,925 | — | — |
| 2001-04-27 | $30.25 | $37.90 | 126,022 | — | — |
| 2001-04-26 | $29.52 | $36.99 | 103,135 | — | — |
| 2001-04-25 | $28.88 | $36.19 | 119,052 | — | — |
| 2001-04-24 | $27.90 | $34.96 | 107,467 | — | — |
| 2001-04-23 | $27.50 | $34.46 | 86,558 | — | — |
| 2001-04-20 | $27.52 | $34.48 | 39,370 | — | — |
| 2001-04-19 | $27.92 | $34.99 | 143,258 | — | — |
| 2001-04-18 | $28.14 | $35.26 | 59,620 | — | — |
| 2001-04-17 | $27.20 | $34.09 | 64,047 | — | — |
| 2001-04-16 | $27.18 | $34.06 | 89,007 | — | — |
| 2001-04-12 | $27.07 | $33.93 | 44,456 | — | — |
| 2001-04-11 | $26.86 | $33.66 | 125,363 | — | — |
| 2001-04-10 | $27.70 | $34.71 | 43,703 | — | — |
| 2001-04-09 | $27.82 | $34.86 | 68,757 | — | — |
| 2001-04-06 | $27.71 | $34.72 | 90,043 | — | — |
| 2001-04-05 | $28.40 | $35.59 | 67,061 | — | — |
| 2001-04-04 | $28.11 | $35.23 | 85,804 | — | — |
| 2001-04-03 | $28.56 | $35.79 | 38,240 | — | — |
| 2001-04-02 | $29.13 | $36.51 | 25,525 | — | — |
| 2001-03-30 | $29.14 | $36.52 | 42,949 | — | — |
| 2001-03-29 | $28.61 | $35.85 | 44,268 | — | — |
| 2001-03-28 | $28.56 | $35.79 | 348,774 | — | — |
| 2001-03-27 | $28.88 | $35.67 | 427,797 | — | — |
| 2001-03-26 | $28.88 | $35.67 | 81,660 | — | — |
| 2001-03-23 | $28.54 | $35.25 | 29,481 | — | — |
| 2001-03-22 | $28.21 | $34.84 | 90,514 | — | — |
| 2001-03-21 | $28.58 | $35.30 | 113,213 | — | — |
| 2001-03-20 | $28.93 | $35.74 | 90,514 | — | — |
| 2001-03-19 | $28.88 | $35.67 | 116,509 | — | — |
| 2001-03-16 | $29.04 | $35.87 | 37,204 | — | — |
| 2001-03-15 | $29.25 | $36.13 | 30,799 | — | — |
| 2001-03-14 | $29.73 | $36.72 | 33,342 | — | — |
| 2001-03-13 | $30.05 | $37.11 | 26,843 | — | — |
| 2001-03-12 | $30.11 | $37.19 | 52,085 | — | — |
| 2001-03-09 | $30.47 | $37.64 | 32,024 | — | — |
| 2001-03-08 | $30.42 | $37.57 | 86,652 | — | — |
| 2001-03-07 | $30.40 | $37.55 | 45,681 | — | — |
| 2001-03-06 | $30.10 | $37.18 | 23,264 | — | — |
| 2001-03-05 | $29.94 | $36.98 | 25,148 | — | — |
| 2001-03-02 | $30.03 | $37.09 | 56,606 | — | — |
| 2001-03-01 | $29.93 | $36.97 | 61,787 | — | — |
| 2001-02-28 | $29.81 | $36.83 | 348,209 | — | — |
| 2001-02-27 | $29.63 | $36.60 | 30,328 | — | — |
| 2001-02-26 | $30.00 | $37.06 | 47,847 | — | — |
| 2001-02-23 | $29.41 | $36.33 | 88,159 | — | — |
| 2001-02-22 | $29.28 | $36.17 | 30,799 | — | — |
| 2001-02-21 | $29.66 | $36.64 | 98,991 | — | — |
| 2001-02-20 | $29.59 | $36.55 | 30,611 | — | — |
| 2001-02-16 | $29.83 | $36.85 | 31,835 | — | — |
| 2001-02-15 | $29.81 | $36.83 | 25,148 | — | — |
| 2001-02-14 | $29.93 | $36.97 | 110,199 | — | — |
| 2001-02-13 | $29.88 | $36.90 | 78,740 | — | — |
| 2001-02-12 | $30.14 | $37.23 | 53,875 | — | — |
| 2001-02-09 | $29.57 | $36.52 | 129,413 | — | — |
| 2001-02-08 | $29.68 | $36.65 | 432,978 | — | — |
| 2001-02-07 | $29.57 | $36.52 | 84,862 | — | — |
| 2001-02-06 | $29.44 | $36.37 | 18,178 | — | — |
| 2001-02-05 | $29.44 | $36.37 | 14,599 | — | — |
| 2001-02-02 | $29.10 | $35.95 | 90,420 | — | — |
| 2001-02-01 | $29.59 | $36.55 | 17,236 | — | — |
| 2001-01-31 | $29.66 | $36.64 | 66,213 | — | — |
| 2001-01-30 | $29.44 | $36.37 | 152,018 | — | — |
| 2001-01-29 | $29.22 | $36.09 | 83,073 | — | — |
| 2001-01-26 | $28.73 | $35.49 | 21,286 | — | — |
| 2001-01-25 | $28.27 | $34.92 | 49,448 | — | — |
| 2001-01-24 | $28.07 | $34.67 | 13,186 | — | — |
| 2001-01-23 | $28.33 | $35.00 | 22,322 | — | — |
| 2001-01-22 | $28.07 | $34.67 | 88,630 | — | — |
| 2001-01-19 | $28.00 | $34.59 | 66,213 | — | — |
| 2001-01-18 | $28.07 | $34.67 | 70,075 | — | — |
| 2001-01-17 | $28.07 | $34.67 | 96,636 | — | — |
| 2001-01-16 | $28.07 | $34.67 | 28,915 | — | — |
| 2001-01-12 | $28.14 | $34.75 | 58,773 | — | — |
| 2001-01-11 | $28.40 | $35.08 | 52,368 | — | — |
| 2001-01-10 | $28.93 | $35.74 | 66,402 | — | — |
| 2001-01-09 | $29.20 | $36.06 | 82,319 | — | — |
| 2001-01-08 | $29.46 | $36.39 | 34,849 | — | — |
| 2001-01-05 | $29.40 | $36.31 | 53,404 | — | — |
| 2001-01-04 | $30.06 | $37.13 | 66,590 | — | — |
| 2001-01-03 | $30.52 | $37.70 | 92,680 | — | — |
| 2001-01-02 | $29.73 | $36.72 | 38,805 | — | — |