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
- 1980-03-17 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 | $50.96 | $54.73 | 41,000 | — | — |
| 2001-12-28 | $50.09 | $53.79 | 54,800 | — | — |
| 2001-12-27 | $49.06 | $52.69 | 29,900 | — | — |
| 2001-12-26 | $48.76 | $52.36 | 64,200 | — | — |
| 2001-12-24 | $48.40 | $51.98 | 19,000 | — | — |
| 2001-12-21 | $48.75 | $52.35 | 60,700 | — | — |
| 2001-12-20 | $47.57 | $51.09 | 54,500 | — | — |
| 2001-12-19 | $47.35 | $50.85 | 39,500 | — | — |
| 2001-12-18 | $47.85 | $51.39 | 84,500 | — | — |
| 2001-12-17 | $47.41 | $50.91 | 60,100 | — | — |
| 2001-12-14 | $47.80 | $51.33 | 34,900 | — | — |
| 2001-12-13 | $47.60 | $51.12 | 44,300 | — | — |
| 2001-12-12 | $48.90 | $52.51 | 55,100 | — | — |
| 2001-12-11 | $48.70 | $52.30 | 77,800 | — | — |
| 2001-12-10 | $49.04 | $52.66 | 45,100 | — | — |
| 2001-12-07 | $50.56 | $54.30 | 29,400 | — | — |
| 2001-12-06 | $51.64 | $55.46 | 38,400 | — | — |
| 2001-12-05 | $51.44 | $55.24 | 78,800 | — | — |
| 2001-12-04 | $50.00 | $53.70 | 47,100 | — | — |
| 2001-12-03 | $50.75 | $54.50 | 35,000 | — | — |
| 2001-11-30 | $51.90 | $55.74 | 29,200 | — | — |
| 2001-11-29 | $52.80 | $56.70 | 28,600 | — | — |
| 2001-11-28 | $50.88 | $54.64 | 39,000 | — | — |
| 2001-11-27 | $52.31 | $56.18 | 26,900 | — | — |
| 2001-11-26 | $53.19 | $57.12 | 61,500 | — | — |
| 2001-11-23 | $53.71 | $57.68 | 17,100 | — | — |
| 2001-11-21 | $53.51 | $57.47 | 27,500 | — | — |
| 2001-11-20 | $53.51 | $57.47 | 138,700 | — | — |
| 2001-11-19 | $53.10 | $57.03 | 258,600 | — | — |
| 2001-11-16 | $50.13 | $53.84 | 125,400 | — | — |
| 2001-11-15 | $49.49 | $53.15 | 52,600 | — | — |
| 2001-11-14 | $49.92 | $53.61 | 56,200 | — | — |
| 2001-11-13 | $50.40 | $54.13 | 93,800 | — | — |
| 2001-11-12 | $50.45 | $54.18 | 34,700 | — | — |
| 2001-11-09 | $51.90 | $55.74 | 36,700 | — | — |
| 2001-11-08 | $53.14 | $57.07 | 56,500 | — | — |
| 2001-11-07 | $49.85 | $53.53 | 59,900 | — | — |
| 2001-11-06 | $51.23 | $55.02 | 44,100 | — | — |
| 2001-11-05 | $51.55 | $55.36 | 21,700 | — | — |
| 2001-11-02 | $50.70 | $54.45 | 38,900 | — | — |
| 2001-11-01 | $50.25 | $53.96 | 29,000 | — | — |
| 2001-10-31 | $49.20 | $52.84 | 15,600 | — | — |
| 2001-10-30 | $49.32 | $52.97 | 11,800 | — | — |
| 2001-10-29 | $49.52 | $53.18 | 75,500 | — | — |
| 2001-10-26 | $50.30 | $54.02 | 17,000 | — | — |
| 2001-10-25 | $50.41 | $54.14 | 37,000 | — | — |
| 2001-10-24 | $51.04 | $54.81 | 28,100 | — | — |
| 2001-10-23 | $51.10 | $54.88 | 20,800 | — | — |
| 2001-10-22 | $50.36 | $54.08 | 39,800 | — | — |
| 2001-10-19 | $50.15 | $53.86 | 28,400 | — | — |
| 2001-10-18 | $50.84 | $54.60 | 21,100 | — | — |
| 2001-10-17 | $50.75 | $54.50 | 22,100 | — | — |
| 2001-10-16 | $51.90 | $55.74 | 36,000 | — | — |
| 2001-10-15 | $52.23 | $56.09 | 22,900 | — | — |
| 2001-10-12 | $52.95 | $56.86 | 29,200 | — | — |
| 2001-10-11 | $55.10 | $59.17 | 46,700 | — | — |
| 2001-10-10 | $54.04 | $58.03 | 15,300 | — | — |
| 2001-10-09 | $53.45 | $57.40 | 19,700 | — | — |
| 2001-10-08 | $55.60 | $59.71 | 40,500 | — | — |
| 2001-10-05 | $56.00 | $60.14 | 11,300 | — | — |
| 2001-10-04 | $56.10 | $60.25 | 14,800 | — | — |
| 2001-10-03 | $55.51 | $59.61 | 25,500 | — | — |
| 2001-10-02 | $55.45 | $59.55 | 62,400 | — | — |
| 2001-10-01 | $53.90 | $57.88 | 18,000 | — | — |
| 2001-09-28 | $51.85 | $55.68 | 28,200 | — | — |
| 2001-09-27 | $50.55 | $54.29 | 44,200 | — | — |
| 2001-09-26 | $48.25 | $51.82 | 33,000 | — | — |
| 2001-09-25 | $50.49 | $54.22 | 33,800 | — | — |
| 2001-09-24 | $50.25 | $53.77 | 50,100 | — | — |
| 2001-09-21 | $47.00 | $50.30 | 37,500 | — | — |
| 2001-09-20 | $50.21 | $53.73 | 30,800 | — | — |
| 2001-09-19 | $53.00 | $56.72 | 29,900 | — | — |
| 2001-09-18 | $54.50 | $58.32 | 22,400 | — | — |
| 2001-09-17 | $54.75 | $58.59 | 41,700 | — | — |
| 2001-09-10 | $60.40 | $64.63 | 30,300 | — | — |
| 2001-09-07 | $61.00 | $65.28 | 26,000 | — | — |
| 2001-09-06 | $61.35 | $65.65 | 23,300 | — | — |
| 2001-09-05 | $61.17 | $65.46 | 28,600 | — | — |
| 2001-09-04 | $61.75 | $66.08 | 40,200 | — | — |
| 2001-08-31 | $61.10 | $65.38 | 22,400 | — | — |
| 2001-08-30 | $60.45 | $64.69 | 18,300 | — | — |
| 2001-08-29 | $61.35 | $65.65 | 20,100 | — | — |
| 2001-08-28 | $62.48 | $66.86 | 19,100 | — | — |
| 2001-08-27 | $63.30 | $67.74 | 12,700 | — | — |
| 2001-08-24 | $64.20 | $68.70 | 26,200 | — | — |
| 2001-08-23 | $63.32 | $67.76 | 23,900 | — | — |
| 2001-08-22 | $63.44 | $67.89 | 27,400 | — | — |
| 2001-08-21 | $63.21 | $67.64 | 19,600 | — | — |
| 2001-08-20 | $62.60 | $66.99 | 37,100 | — | — |
| 2001-08-17 | $63.50 | $67.95 | 20,800 | — | — |
| 2001-08-16 | $64.95 | $69.50 | 24,800 | — | — |
| 2001-08-15 | $65.75 | $70.36 | 12,500 | — | — |
| 2001-08-14 | $65.64 | $70.24 | 16,400 | — | — |
| 2001-08-13 | $65.30 | $69.88 | 12,300 | — | — |
| 2001-08-10 | $65.51 | $70.10 | 9,800 | — | — |
| 2001-08-09 | $65.36 | $69.94 | 13,600 | — | — |
| 2001-08-08 | $65.30 | $69.88 | 15,700 | — | — |
| 2001-08-07 | $65.75 | $70.36 | 11,100 | — | — |
| 2001-08-06 | $65.40 | $69.99 | 36,000 | — | — |
| 2001-08-03 | $66.00 | $70.63 | 15,200 | — | — |
| 2001-08-02 | $66.45 | $71.11 | 7,100 | — | — |
| 2001-08-01 | $66.15 | $70.79 | 16,700 | — | — |
| 2001-07-31 | $66.30 | $70.95 | 14,200 | — | — |
| 2001-07-30 | $66.10 | $70.73 | 18,600 | — | — |
| 2001-07-27 | $67.55 | $72.29 | 10,700 | — | — |
| 2001-07-26 | $67.31 | $72.03 | 16,400 | — | — |
| 2001-07-25 | $66.87 | $71.56 | 8,500 | — | — |
| 2001-07-24 | $66.46 | $71.12 | 16,600 | — | — |
| 2001-07-23 | $66.50 | $71.16 | 16,100 | — | — |
| 2001-07-20 | $68.44 | $73.24 | 25,100 | — | — |
| 2001-07-19 | $68.10 | $72.87 | 14,900 | — | — |
| 2001-07-18 | $67.76 | $72.51 | 7,400 | — | — |
| 2001-07-17 | $68.38 | $73.17 | 11,600 | — | — |
| 2001-07-16 | $68.55 | $73.36 | 16,200 | — | — |
| 2001-07-13 | $69.00 | $73.84 | 53,000 | — | — |
| 2001-07-12 | $70.00 | $74.91 | 50,900 | — | — |
| 2001-07-11 | $69.56 | $74.44 | 11,500 | — | — |
| 2001-07-10 | $69.20 | $74.05 | 16,900 | — | — |
| 2001-07-09 | $69.54 | $74.42 | 10,800 | — | — |
| 2001-07-06 | $68.59 | $73.40 | 13,600 | — | — |
| 2001-07-05 | $69.95 | $74.85 | 26,600 | — | — |
| 2001-07-03 | $70.95 | $75.92 | 42,100 | — | — |
| 2001-07-02 | $71.26 | $76.26 | 22,800 | — | — |
| 2001-06-29 | $70.45 | $75.39 | 39,100 | — | — |
| 2001-06-28 | $69.91 | $74.81 | 18,200 | — | — |
| 2001-06-27 | $69.69 | $74.58 | 17,100 | — | — |
| 2001-06-26 | $69.55 | $74.43 | 18,400 | — | — |
| 2001-06-25 | $69.78 | $74.67 | 10,800 | — | — |
| 2001-06-22 | $69.14 | $73.99 | 13,000 | — | — |
| 2001-06-21 | $69.65 | $74.53 | 48,800 | — | — |
| 2001-06-20 | $68.95 | $73.78 | 11,000 | — | — |
| 2001-06-19 | $68.70 | $73.52 | 19,300 | — | — |
| 2001-06-18 | $67.63 | $72.37 | 15,900 | — | — |
| 2001-06-15 | $68.30 | $73.09 | 19,800 | — | — |
| 2001-06-14 | $67.15 | $71.86 | 29,700 | — | — |
| 2001-06-13 | $66.50 | $71.16 | 27,900 | — | — |
| 2001-06-12 | $67.17 | $71.88 | 29,400 | — | — |
| 2001-06-11 | $67.75 | $72.50 | 17,400 | — | — |
| 2001-06-08 | $68.05 | $72.82 | 11,800 | — | — |
| 2001-06-07 | $68.35 | $73.14 | 21,500 | — | — |
| 2001-06-06 | $68.75 | $73.57 | 18,000 | — | — |
| 2001-06-05 | $69.70 | $74.59 | 27,100 | — | — |
| 2001-06-04 | $69.95 | $74.85 | 20,300 | — | — |
| 2001-06-01 | $69.90 | $74.80 | 17,500 | — | — |
| 2001-05-31 | $71.25 | $76.25 | 18,600 | — | — |
| 2001-05-30 | $69.92 | $74.82 | 21,500 | — | — |
| 2001-05-29 | $71.17 | $76.16 | 35,900 | — | — |
| 2001-05-25 | $71.10 | $76.09 | 56,800 | — | — |
| 2001-05-24 | $70.53 | $75.48 | 70,600 | — | — |
| 2001-05-23 | $70.56 | $75.51 | 51,400 | — | — |
| 2001-05-22 | $68.57 | $73.38 | 55,500 | — | — |
| 2001-05-21 | $69.50 | $74.37 | 30,900 | — | — |
| 2001-05-18 | $67.91 | $72.67 | 56,200 | — | — |
| 2001-05-17 | $69.26 | $74.12 | 51,500 | — | — |
| 2001-05-16 | $67.15 | $71.86 | 63,900 | — | — |
| 2001-05-15 | $66.60 | $71.27 | 35,800 | — | — |
| 2001-05-14 | $66.25 | $70.90 | 116,800 | — | — |
| 2001-05-11 | $68.25 | $73.04 | 27,100 | — | — |
| 2001-05-10 | $67.96 | $72.72 | 31,200 | — | — |
| 2001-05-09 | $68.55 | $73.36 | 15,400 | — | — |
| 2001-05-08 | $69.30 | $74.16 | 25,600 | — | — |
| 2001-05-07 | $69.65 | $74.53 | 13,500 | — | — |
| 2001-05-04 | $69.75 | $74.64 | 19,800 | — | — |
| 2001-05-03 | $69.25 | $74.11 | 18,800 | — | — |
| 2001-05-02 | $69.47 | $74.34 | 22,600 | — | — |
| 2001-05-01 | $68.66 | $73.47 | 30,300 | — | — |
| 2001-04-30 | $67.71 | $72.46 | 22,100 | — | — |
| 2001-04-27 | $67.21 | $71.92 | 30,400 | — | — |
| 2001-04-26 | $66.53 | $71.19 | 27,000 | — | — |
| 2001-04-25 | $65.39 | $69.97 | 14,200 | — | — |
| 2001-04-24 | $66.35 | $71.00 | 43,900 | — | — |
| 2001-04-23 | $66.05 | $70.68 | 15,600 | — | — |
| 2001-04-20 | $66.57 | $71.24 | 14,100 | — | — |
| 2001-04-19 | $67.42 | $72.15 | 52,100 | — | — |
| 2001-04-18 | $69.06 | $73.90 | 50,300 | — | — |
| 2001-04-17 | $65.79 | $70.40 | 17,700 | — | — |
| 2001-04-16 | $66.04 | $70.67 | 28,400 | — | — |
| 2001-04-12 | $66.81 | $71.49 | 17,600 | — | — |
| 2001-04-11 | $66.30 | $70.95 | 38,200 | — | — |
| 2001-04-10 | $68.09 | $72.86 | 43,100 | — | — |
| 2001-04-09 | $68.15 | $72.93 | 20,200 | — | — |
| 2001-04-06 | $69.50 | $74.37 | 18,600 | — | — |
| 2001-04-05 | $70.85 | $75.82 | 26,100 | — | — |
| 2001-04-04 | $69.20 | $74.05 | 30,200 | — | — |
| 2001-04-03 | $68.54 | $73.35 | 38,200 | — | — |
| 2001-04-02 | $68.75 | $73.57 | 54,100 | — | — |
| 2001-03-30 | $70.75 | $75.71 | 27,700 | — | — |
| 2001-03-29 | $72.26 | $77.33 | 90,700 | — | — |
| 2001-03-28 | $74.30 | $79.51 | 33,400 | — | — |
| 2001-03-27 | $75.30 | $80.58 | 44,600 | — | — |
| 2001-03-26 | $75.05 | $80.11 | 37,300 | — | — |
| 2001-03-23 | $73.50 | $78.45 | 11,700 | — | — |
| 2001-03-22 | $71.96 | $76.81 | 22,100 | — | — |
| 2001-03-21 | $73.45 | $78.40 | 59,400 | — | — |
| 2001-03-20 | $70.30 | $75.04 | 14,600 | — | — |
| 2001-03-19 | $70.25 | $74.98 | 14,200 | — | — |
| 2001-03-16 | $67.70 | $72.26 | 11,400 | — | — |
| 2001-03-15 | $68.00 | $72.58 | 26,300 | — | — |
| 2001-03-14 | $65.10 | $69.49 | 22,400 | — | — |
| 2001-03-13 | $67.45 | $72.00 | 20,100 | — | — |
| 2001-03-12 | $67.90 | $72.48 | 13,400 | — | — |
| 2001-03-09 | $68.55 | $73.17 | 30,000 | — | — |
| 2001-03-08 | $67.75 | $72.32 | 18,600 | — | — |
| 2001-03-07 | $67.45 | $72.00 | 11,900 | — | — |
| 2001-03-06 | $67.80 | $72.37 | 17,500 | — | — |
| 2001-03-05 | $66.50 | $70.98 | 29,000 | — | — |
| 2001-03-02 | $66.20 | $70.66 | 18,300 | — | — |
| 2001-03-01 | $67.20 | $71.73 | 10,700 | — | — |
| 2001-02-28 | $69.60 | $74.29 | 8,300 | — | — |
| 2001-02-27 | $70.36 | $75.10 | 15,000 | — | — |
| 2001-02-26 | $69.96 | $74.67 | 14,500 | — | — |
| 2001-02-23 | $69.15 | $73.81 | 42,000 | — | — |
| 2001-02-22 | $68.55 | $73.17 | 41,500 | — | — |
| 2001-02-21 | $67.35 | $71.89 | 12,500 | — | — |
| 2001-02-20 | $67.83 | $72.40 | 18,500 | — | — |
| 2001-02-16 | $68.81 | $73.45 | 10,200 | — | — |
| 2001-02-15 | $68.90 | $73.54 | 10,000 | — | — |
| 2001-02-14 | $68.60 | $73.22 | 49,900 | — | — |
| 2001-02-13 | $68.24 | $72.84 | 16,400 | — | — |
| 2001-02-12 | $67.55 | $72.10 | 33,100 | — | — |
| 2001-02-09 | $67.03 | $71.55 | 8,800 | — | — |
| 2001-02-08 | $67.09 | $71.61 | 11,800 | — | — |
| 2001-02-07 | $66.28 | $70.75 | 14,400 | — | — |
| 2001-02-06 | $67.35 | $71.89 | 9,100 | — | — |
| 2001-02-05 | $67.29 | $71.82 | 38,300 | — | — |
| 2001-02-02 | $67.80 | $72.37 | 24,400 | — | — |
| 2001-02-01 | $68.95 | $73.60 | 46,600 | — | — |
| 2001-01-31 | $68.11 | $72.70 | 21,000 | — | — |
| 2001-01-30 | $68.15 | $72.74 | 29,600 | — | — |
| 2001-01-29 | $67.13 | $71.65 | 46,800 | — | — |
| 2001-01-26 | $65.99 | $70.44 | 34,100 | — | — |
| 2001-01-25 | $66.73 | $71.23 | 49,000 | — | — |
| 2001-01-24 | $65.50 | $69.91 | 26,400 | — | — |
| 2001-01-23 | $65.70 | $70.13 | 27,900 | — | — |
| 2001-01-22 | $67.09 | $71.61 | 37,800 | — | — |
| 2001-01-19 | $67.35 | $71.89 | 42,000 | — | — |
| 2001-01-18 | $67.12 | $71.64 | 64,200 | — | — |
| 2001-01-17 | $68.90 | $73.54 | 70,800 | — | — |
| 2001-01-16 | $67.41 | $71.95 | 76,100 | — | — |
| 2001-01-12 | $59.30 | $63.30 | 44,900 | — | — |
| 2001-01-11 | $58.95 | $62.92 | 95,800 | — | — |
| 2001-01-10 | $62.15 | $66.34 | 84,000 | — | — |
| 2001-01-09 | $66.25 | $70.71 | 45,700 | — | — |
| 2001-01-08 | $66.20 | $70.66 | 37,700 | — | — |
| 2001-01-05 | $65.52 | $69.94 | 75,500 | — | — |
| 2001-01-04 | $64.70 | $69.06 | 55,600 | — | — |
| 2001-01-03 | $65.50 | $69.91 | 129,200 | — | — |
| 2001-01-02 | $63.08 | $67.33 | 21,900 | — | — |