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
- 1973-02-21 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 | $33.66 | $53.53 | 286,000 | — | — |
| 2001-12-28 | $33.93 | $53.96 | 182,500 | — | — |
| 2001-12-27 | $34.04 | $54.14 | 127,600 | — | — |
| 2001-12-26 | $33.87 | $53.86 | 126,000 | — | — |
| 2001-12-24 | $33.98 | $54.04 | 84,900 | — | — |
| 2001-12-21 | $34.08 | $54.20 | 227,200 | — | — |
| 2001-12-20 | $33.93 | $53.96 | 248,900 | — | — |
| 2001-12-19 | $34.21 | $54.41 | 181,700 | — | — |
| 2001-12-18 | $33.89 | $53.90 | 217,100 | — | — |
| 2001-12-17 | $33.69 | $53.58 | 276,100 | — | — |
| 2001-12-14 | $33.02 | $52.51 | 231,600 | — | — |
| 2001-12-13 | $32.87 | $52.27 | 297,100 | — | — |
| 2001-12-12 | $32.37 | $51.48 | 807,700 | — | — |
| 2001-12-11 | $32.38 | $51.50 | 319,100 | — | — |
| 2001-12-10 | $33.00 | $52.48 | 369,600 | — | — |
| 2001-12-07 | $33.73 | $53.64 | 188,100 | — | — |
| 2001-12-06 | $33.58 | $53.40 | 423,600 | — | — |
| 2001-12-05 | $33.32 | $52.99 | 461,300 | — | — |
| 2001-12-04 | $31.65 | $50.33 | 232,600 | — | — |
| 2001-12-03 | $30.95 | $49.22 | 269,500 | — | — |
| 2001-11-30 | $31.30 | $49.78 | 256,400 | — | — |
| 2001-11-29 | $30.98 | $49.27 | 190,900 | — | — |
| 2001-11-28 | $30.65 | $48.74 | 174,300 | — | — |
| 2001-11-27 | $30.90 | $49.14 | 189,700 | — | — |
| 2001-11-26 | $30.96 | $49.24 | 300,500 | — | — |
| 2001-11-23 | $31.04 | $49.36 | 135,200 | — | — |
| 2001-11-21 | $30.46 | $48.44 | 166,600 | — | — |
| 2001-11-20 | $30.62 | $48.70 | 350,500 | — | — |
| 2001-11-19 | $30.57 | $48.62 | 271,100 | — | — |
| 2001-11-16 | $30.45 | $48.43 | 248,500 | — | — |
| 2001-11-15 | $30.25 | $48.11 | 310,700 | — | — |
| 2001-11-14 | $30.22 | $47.68 | 204,400 | — | — |
| 2001-11-13 | $28.55 | $45.04 | 135,200 | — | — |
| 2001-11-12 | $28.24 | $44.55 | 148,600 | — | — |
| 2001-11-09 | $28.81 | $45.45 | 163,900 | — | — |
| 2001-11-08 | $28.85 | $45.52 | 203,800 | — | — |
| 2001-11-07 | $29.08 | $45.88 | 212,100 | — | — |
| 2001-11-06 | $28.63 | $45.17 | 165,400 | — | — |
| 2001-11-05 | $28.03 | $44.22 | 194,100 | — | — |
| 2001-11-02 | $27.70 | $43.70 | 247,400 | — | — |
| 2001-11-01 | $27.20 | $42.91 | 162,600 | — | — |
| 2001-10-31 | $26.76 | $42.22 | 270,300 | — | — |
| 2001-10-30 | $26.70 | $42.12 | 181,100 | — | — |
| 2001-10-29 | $26.81 | $42.30 | 109,300 | — | — |
| 2001-10-26 | $27.55 | $43.47 | 145,500 | — | — |
| 2001-10-25 | $26.77 | $42.24 | 249,000 | — | — |
| 2001-10-24 | $26.89 | $42.42 | 293,900 | — | — |
| 2001-10-23 | $26.16 | $41.27 | 160,100 | — | — |
| 2001-10-22 | $25.63 | $40.44 | 167,500 | — | — |
| 2001-10-19 | $25.29 | $39.90 | 58,400 | — | — |
| 2001-10-18 | $25.17 | $39.71 | 98,000 | — | — |
| 2001-10-17 | $25.39 | $40.06 | 223,000 | — | — |
| 2001-10-16 | $25.93 | $40.91 | 101,000 | — | — |
| 2001-10-15 | $25.80 | $40.71 | 81,600 | — | — |
| 2001-10-12 | $25.65 | $40.47 | 174,900 | — | — |
| 2001-10-11 | $25.87 | $40.82 | 152,100 | — | — |
| 2001-10-10 | $25.35 | $40.00 | 123,600 | — | — |
| 2001-10-09 | $24.25 | $38.26 | 72,500 | — | — |
| 2001-10-08 | $24.43 | $38.54 | 93,700 | — | — |
| 2001-10-05 | $24.28 | $38.31 | 221,400 | — | — |
| 2001-10-04 | $24.76 | $39.06 | 213,600 | — | — |
| 2001-10-03 | $24.44 | $38.56 | 253,700 | — | — |
| 2001-10-02 | $23.25 | $36.68 | 310,900 | — | — |
| 2001-10-01 | $21.68 | $34.20 | 442,100 | — | — |
| 2001-09-28 | $22.33 | $35.23 | 619,700 | — | — |
| 2001-09-27 | $22.37 | $35.29 | 154,400 | — | — |
| 2001-09-26 | $22.09 | $34.85 | 233,500 | — | — |
| 2001-09-25 | $22.77 | $35.92 | 282,300 | — | — |
| 2001-09-24 | $22.67 | $35.77 | 183,600 | — | — |
| 2001-09-21 | $21.65 | $34.16 | 283,400 | — | — |
| 2001-09-20 | $22.52 | $35.53 | 245,900 | — | — |
| 2001-09-19 | $23.39 | $36.90 | 154,000 | — | — |
| 2001-09-18 | $24.34 | $38.40 | 224,100 | — | — |
| 2001-09-17 | $23.45 | $37.00 | 279,100 | — | — |
| 2001-09-10 | $25.25 | $39.84 | 255,900 | — | — |
| 2001-09-07 | $25.70 | $40.55 | 333,200 | — | — |
| 2001-09-06 | $25.91 | $40.88 | 227,100 | — | — |
| 2001-09-05 | $26.02 | $41.05 | 169,800 | — | — |
| 2001-09-04 | $26.22 | $41.37 | 302,900 | — | — |
| 2001-08-31 | $25.46 | $40.17 | 233,000 | — | — |
| 2001-08-30 | $25.02 | $39.47 | 274,400 | — | — |
| 2001-08-29 | $24.88 | $39.25 | 165,100 | — | — |
| 2001-08-28 | $24.85 | $39.21 | 147,000 | — | — |
| 2001-08-27 | $25.03 | $39.49 | 111,000 | — | — |
| 2001-08-24 | $24.97 | $39.40 | 143,500 | — | — |
| 2001-08-23 | $24.90 | $39.29 | 252,300 | — | — |
| 2001-08-22 | $24.82 | $39.16 | 166,000 | — | — |
| 2001-08-21 | $24.81 | $39.14 | 300,200 | — | — |
| 2001-08-20 | $24.90 | $39.29 | 207,800 | — | — |
| 2001-08-17 | $25.32 | $39.95 | 184,300 | — | — |
| 2001-08-16 | $25.62 | $40.42 | 236,100 | — | — |
| 2001-08-15 | $25.68 | $40.14 | 197,400 | — | — |
| 2001-08-14 | $25.71 | $40.18 | 233,600 | — | — |
| 2001-08-13 | $25.74 | $40.23 | 184,500 | — | — |
| 2001-08-10 | $25.97 | $40.59 | 171,800 | — | — |
| 2001-08-09 | $25.70 | $40.17 | 349,100 | — | — |
| 2001-08-08 | $25.44 | $39.76 | 322,300 | — | — |
| 2001-08-07 | $25.97 | $40.59 | 79,800 | — | — |
| 2001-08-06 | $26.08 | $40.76 | 245,200 | — | — |
| 2001-08-03 | $26.43 | $41.31 | 133,000 | — | — |
| 2001-08-02 | $26.67 | $41.68 | 153,200 | — | — |
| 2001-08-01 | $26.84 | $41.95 | 155,800 | — | — |
| 2001-07-31 | $27.00 | $42.20 | 290,700 | — | — |
| 2001-07-30 | $27.09 | $42.34 | 258,000 | — | — |
| 2001-07-27 | $27.31 | $42.68 | 402,000 | — | — |
| 2001-07-26 | $27.12 | $42.39 | 341,100 | — | — |
| 2001-07-25 | $26.75 | $41.81 | 625,400 | — | — |
| 2001-07-24 | $25.57 | $39.97 | 349,300 | — | — |
| 2001-07-23 | $25.58 | $39.98 | 124,900 | — | — |
| 2001-07-20 | $25.97 | $40.59 | 105,000 | — | — |
| 2001-07-19 | $25.96 | $40.57 | 205,900 | — | — |
| 2001-07-18 | $25.72 | $40.20 | 212,300 | — | — |
| 2001-07-17 | $25.79 | $40.31 | 270,400 | — | — |
| 2001-07-16 | $25.16 | $39.32 | 321,300 | — | — |
| 2001-07-13 | $25.41 | $39.72 | 229,800 | — | — |
| 2001-07-12 | $25.30 | $39.54 | 343,800 | — | — |
| 2001-07-11 | $24.45 | $38.21 | 274,500 | — | — |
| 2001-07-10 | $24.28 | $37.95 | 151,200 | — | — |
| 2001-07-09 | $24.66 | $38.54 | 236,300 | — | — |
| 2001-07-06 | $24.47 | $38.25 | 269,000 | — | — |
| 2001-07-05 | $24.54 | $38.36 | 203,000 | — | — |
| 2001-07-03 | $24.49 | $38.28 | 217,300 | — | — |
| 2001-07-02 | $24.38 | $38.11 | 507,800 | — | — |
| 2001-06-29 | $24.16 | $37.76 | 912,900 | — | — |
| 2001-06-28 | $24.80 | $38.76 | 256,900 | — | — |
| 2001-06-27 | $24.92 | $38.95 | 327,800 | — | — |
| 2001-06-26 | $24.77 | $38.71 | 526,400 | — | — |
| 2001-06-25 | $25.17 | $39.34 | 259,700 | — | — |
| 2001-06-22 | $25.73 | $40.22 | 184,900 | — | — |
| 2001-06-21 | $26.23 | $41.00 | 228,800 | — | — |
| 2001-06-20 | $26.22 | $40.98 | 280,600 | — | — |
| 2001-06-19 | $26.24 | $41.01 | 479,200 | — | — |
| 2001-06-18 | $26.90 | $42.04 | 637,100 | — | — |
| 2001-06-15 | $28.57 | $44.65 | 212,300 | — | — |
| 2001-06-14 | $28.66 | $44.79 | 108,100 | — | — |
| 2001-06-13 | $29.06 | $45.42 | 95,600 | — | — |
| 2001-06-12 | $28.97 | $45.28 | 183,700 | — | — |
| 2001-06-11 | $28.97 | $45.28 | 114,700 | — | — |
| 2001-06-08 | $29.50 | $46.11 | 183,000 | — | — |
| 2001-06-07 | $29.50 | $46.11 | 122,700 | — | — |
| 2001-06-06 | $29.65 | $46.34 | 184,200 | — | — |
| 2001-06-05 | $29.90 | $46.73 | 183,900 | — | — |
| 2001-06-04 | $29.01 | $45.34 | 157,300 | — | — |
| 2001-06-01 | $29.07 | $45.44 | 200,300 | — | — |
| 2001-05-31 | $28.80 | $45.01 | 129,800 | — | — |
| 2001-05-30 | $28.65 | $44.78 | 178,400 | — | — |
| 2001-05-29 | $29.16 | $45.58 | 128,100 | — | — |
| 2001-05-25 | $29.02 | $45.36 | 117,600 | — | — |
| 2001-05-24 | $29.17 | $45.59 | 182,100 | — | — |
| 2001-05-23 | $29.05 | $45.40 | 252,300 | — | — |
| 2001-05-22 | $29.46 | $46.05 | 252,200 | — | — |
| 2001-05-21 | $29.40 | $45.95 | 165,000 | — | — |
| 2001-05-18 | $29.52 | $46.14 | 241,400 | — | — |
| 2001-05-17 | $29.83 | $46.62 | 222,100 | — | — |
| 2001-05-16 | $30.22 | $47.23 | 297,500 | — | — |
| 2001-05-15 | $28.86 | $44.73 | 142,800 | — | — |
| 2001-05-14 | $28.80 | $44.64 | 110,400 | — | — |
| 2001-05-11 | $29.28 | $45.38 | 140,500 | — | — |
| 2001-05-10 | $29.13 | $45.15 | 206,800 | — | — |
| 2001-05-09 | $29.15 | $45.18 | 137,200 | — | — |
| 2001-05-08 | $29.57 | $45.83 | 178,900 | — | — |
| 2001-05-07 | $29.55 | $45.80 | 157,000 | — | — |
| 2001-05-04 | $29.49 | $45.71 | 161,300 | — | — |
| 2001-05-03 | $29.02 | $44.98 | 152,300 | — | — |
| 2001-05-02 | $29.53 | $45.77 | 247,900 | — | — |
| 2001-05-01 | $29.36 | $45.51 | 160,100 | — | — |
| 2001-04-30 | $29.00 | $44.95 | 218,300 | — | — |
| 2001-04-27 | $29.36 | $45.51 | 166,800 | — | — |
| 2001-04-26 | $29.20 | $45.26 | 308,400 | — | — |
| 2001-04-25 | $29.00 | $44.95 | 375,000 | — | — |
| 2001-04-24 | $29.82 | $46.22 | 305,300 | — | — |
| 2001-04-23 | $30.38 | $47.09 | 118,500 | — | — |
| 2001-04-20 | $30.24 | $46.87 | 212,400 | — | — |
| 2001-04-19 | $30.73 | $47.63 | 146,100 | — | — |
| 2001-04-18 | $30.93 | $47.94 | 354,300 | — | — |
| 2001-04-17 | $29.88 | $46.31 | 146,700 | — | — |
| 2001-04-16 | $29.66 | $45.97 | 220,800 | — | — |
| 2001-04-12 | $29.79 | $46.17 | 81,700 | — | — |
| 2001-04-11 | $29.00 | $44.95 | 125,000 | — | — |
| 2001-04-10 | $30.03 | $46.55 | 207,800 | — | — |
| 2001-04-09 | $29.81 | $46.20 | 175,500 | — | — |
| 2001-04-06 | $28.92 | $44.83 | 333,700 | — | — |
| 2001-04-05 | $29.95 | $46.42 | 218,100 | — | — |
| 2001-04-04 | $28.88 | $44.76 | 131,800 | — | — |
| 2001-04-03 | $28.23 | $43.76 | 145,300 | — | — |
| 2001-04-02 | $28.93 | $44.84 | 229,200 | — | — |
| 2001-03-30 | $29.12 | $45.14 | 220,600 | — | — |
| 2001-03-29 | $28.36 | $43.96 | 140,900 | — | — |
| 2001-03-28 | $28.21 | $43.72 | 167,600 | — | — |
| 2001-03-27 | $28.53 | $44.22 | 200,700 | — | — |
| 2001-03-26 | $28.62 | $44.36 | 347,700 | — | — |
| 2001-03-23 | $28.99 | $44.93 | 245,700 | — | — |
| 2001-03-22 | $29.11 | $45.12 | 326,500 | — | — |
| 2001-03-21 | $28.56 | $44.27 | 210,500 | — | — |
| 2001-03-20 | $29.20 | $45.26 | 322,900 | — | — |
| 2001-03-19 | $28.66 | $44.42 | 160,000 | — | — |
| 2001-03-16 | $28.36 | $43.96 | 270,700 | — | — |
| 2001-03-15 | $28.74 | $44.55 | 189,200 | — | — |
| 2001-03-14 | $28.00 | $43.40 | 243,600 | — | — |
| 2001-03-13 | $28.65 | $44.41 | 317,200 | — | — |
| 2001-03-12 | $29.00 | $44.95 | 280,000 | — | — |
| 2001-03-09 | $30.00 | $46.50 | 298,700 | — | — |
| 2001-03-08 | $30.75 | $47.66 | 187,300 | — | — |
| 2001-03-07 | $30.52 | $47.31 | 111,000 | — | — |
| 2001-03-06 | $30.43 | $47.17 | 161,100 | — | — |
| 2001-03-05 | $29.98 | $46.47 | 158,000 | — | — |
| 2001-03-02 | $29.28 | $45.38 | 132,100 | — | — |
| 2001-03-01 | $28.63 | $44.38 | 130,400 | — | — |
| 2001-02-28 | $28.30 | $43.86 | 229,000 | — | — |
| 2001-02-27 | $28.78 | $44.61 | 265,100 | — | — |
| 2001-02-26 | $28.92 | $44.83 | 189,100 | — | — |
| 2001-02-23 | $28.87 | $44.75 | 255,900 | — | — |
| 2001-02-22 | $28.87 | $44.75 | 173,300 | — | — |
| 2001-02-21 | $29.35 | $45.49 | 195,600 | — | — |
| 2001-02-20 | $29.97 | $46.45 | 299,300 | — | — |
| 2001-02-16 | $29.69 | $46.02 | 84,700 | — | — |
| 2001-02-15 | $30.45 | $47.20 | 179,900 | — | — |
| 2001-02-14 | $30.15 | $46.73 | 202,900 | — | — |
| 2001-02-13 | $30.73 | $47.26 | 180,000 | — | — |
| 2001-02-12 | $30.65 | $47.14 | 150,100 | — | — |
| 2001-02-09 | $30.05 | $46.21 | 174,300 | — | — |
| 2001-02-08 | $30.00 | $46.14 | 424,000 | — | — |
| 2001-02-07 | $30.08 | $46.26 | 175,100 | — | — |
| 2001-02-06 | $30.50 | $46.90 | 258,500 | — | — |
| 2001-02-05 | $30.50 | $46.90 | 319,100 | — | — |
| 2001-02-02 | $30.51 | $46.92 | 413,100 | — | — |
| 2001-02-01 | $30.05 | $46.21 | 411,000 | — | — |
| 2001-01-31 | $29.50 | $45.37 | 186,300 | — | — |
| 2001-01-30 | $29.07 | $44.71 | 178,200 | — | — |
| 2001-01-29 | $28.74 | $44.20 | 97,100 | — | — |
| 2001-01-26 | $28.56 | $43.93 | 236,400 | — | — |
| 2001-01-25 | $28.25 | $43.44 | 170,700 | — | — |
| 2001-01-24 | $28.19 | $43.35 | 118,800 | — | — |
| 2001-01-23 | $28.38 | $43.64 | 164,600 | — | — |
| 2001-01-22 | $28.88 | $44.41 | 179,400 | — | — |
| 2001-01-19 | $28.75 | $44.21 | 270,900 | — | — |
| 2001-01-18 | $28.69 | $44.12 | 183,800 | — | — |
| 2001-01-17 | $29.19 | $44.89 | 271,400 | — | — |
| 2001-01-16 | $28.38 | $43.64 | 208,600 | — | — |
| 2001-01-12 | $28.25 | $43.44 | 174,800 | — | — |
| 2001-01-11 | $28.31 | $43.54 | 187,000 | — | — |
| 2001-01-10 | $27.69 | $42.58 | 172,100 | — | — |
| 2001-01-09 | $28.38 | $43.64 | 154,300 | — | — |
| 2001-01-08 | $28.06 | $43.16 | 438,400 | — | — |
| 2001-01-05 | $27.94 | $42.96 | 345,300 | — | — |
| 2001-01-04 | $28.88 | $44.41 | 341,500 | — | — |
| 2001-01-03 | $28.25 | $43.44 | 249,600 | — | — |
| 2001-01-02 | $27.38 | $42.10 | 197,000 | — | — |