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
- 1994-11-29 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 | $36.05 | $36.05 | 930,000 | — | — |
| 2001-12-28 | $35.76 | $35.76 | 2,550,300 | — | — |
| 2001-12-27 | $34.32 | $34.32 | 1,445,600 | — | — |
| 2001-12-26 | $32.83 | $32.83 | 812,700 | — | — |
| 2001-12-24 | $31.10 | $31.10 | 261,300 | — | — |
| 2001-12-21 | $30.68 | $30.68 | 745,100 | — | — |
| 2001-12-20 | $30.45 | $30.45 | 1,231,700 | — | — |
| 2001-12-19 | $30.17 | $30.17 | 2,167,800 | — | — |
| 2001-12-18 | $30.82 | $30.82 | 4,556,400 | — | — |
| 2001-12-17 | $32.98 | $32.98 | 812,100 | — | — |
| 2001-12-14 | $33.20 | $33.20 | 246,600 | — | — |
| 2001-12-13 | $33.31 | $33.31 | 200,000 | — | — |
| 2001-12-12 | $35.29 | $35.29 | 433,900 | — | — |
| 2001-12-11 | $35.01 | $35.01 | 326,900 | — | — |
| 2001-12-10 | $35.70 | $35.70 | 472,400 | — | — |
| 2001-12-07 | $36.96 | $36.96 | 387,600 | — | — |
| 2001-12-06 | $37.70 | $37.70 | 709,100 | — | — |
| 2001-12-05 | $37.92 | $37.92 | 1,154,100 | — | — |
| 2001-12-04 | $35.66 | $35.66 | 713,400 | — | — |
| 2001-12-03 | $33.30 | $33.30 | 286,500 | — | — |
| 2001-11-30 | $32.91 | $32.91 | 468,500 | — | — |
| 2001-11-29 | $33.85 | $33.85 | 432,500 | — | — |
| 2001-11-28 | $31.89 | $31.89 | 221,800 | — | — |
| 2001-11-27 | $32.95 | $32.95 | 772,500 | — | — |
| 2001-11-26 | $32.56 | $32.56 | 382,200 | — | — |
| 2001-11-23 | $30.80 | $30.80 | 72,500 | — | — |
| 2001-11-21 | $30.30 | $30.30 | 936,500 | — | — |
| 2001-11-20 | $30.75 | $30.75 | 335,700 | — | — |
| 2001-11-19 | $31.30 | $31.30 | 248,900 | — | — |
| 2001-11-16 | $31.74 | $31.74 | 769,500 | — | — |
| 2001-11-15 | $32.30 | $32.30 | 360,400 | — | — |
| 2001-11-14 | $31.63 | $31.63 | 467,000 | — | — |
| 2001-11-13 | $31.50 | $31.50 | 601,400 | — | — |
| 2001-11-12 | $29.72 | $29.72 | 195,900 | — | — |
| 2001-11-09 | $28.60 | $28.60 | 144,500 | — | — |
| 2001-11-08 | $28.78 | $28.78 | 383,800 | — | — |
| 2001-11-07 | $30.32 | $30.32 | 444,400 | — | — |
| 2001-11-06 | $29.05 | $29.05 | 192,400 | — | — |
| 2001-11-05 | $27.96 | $27.96 | 199,500 | — | — |
| 2001-11-02 | $27.60 | $27.60 | 346,000 | — | — |
| 2001-11-01 | $27.15 | $27.15 | 484,000 | — | — |
| 2001-10-31 | $25.46 | $25.46 | 329,800 | — | — |
| 2001-10-30 | $25.15 | $25.15 | 309,300 | — | — |
| 2001-10-29 | $25.53 | $25.53 | 701,600 | — | — |
| 2001-10-26 | $28.38 | $28.38 | 1,139,700 | — | — |
| 2001-10-25 | $28.65 | $28.65 | 537,100 | — | — |
| 2001-10-24 | $28.00 | $28.00 | 311,800 | — | — |
| 2001-10-23 | $26.63 | $26.63 | 553,200 | — | — |
| 2001-10-22 | $27.63 | $27.63 | 231,200 | — | — |
| 2001-10-19 | $26.29 | $26.29 | 157,200 | — | — |
| 2001-10-18 | $25.26 | $25.26 | 274,700 | — | — |
| 2001-10-17 | $27.11 | $27.11 | 395,200 | — | — |
| 2001-10-16 | $28.15 | $28.15 | 534,900 | — | — |
| 2001-10-15 | $27.97 | $27.97 | 368,200 | — | — |
| 2001-10-12 | $27.67 | $27.67 | 629,600 | — | — |
| 2001-10-11 | $27.47 | $27.47 | 957,000 | — | — |
| 2001-10-10 | $28.35 | $28.35 | 390,700 | — | — |
| 2001-10-09 | $27.05 | $27.05 | 222,100 | — | — |
| 2001-10-08 | $28.86 | $28.86 | 214,500 | — | — |
| 2001-10-05 | $28.59 | $28.59 | 209,600 | — | — |
| 2001-10-04 | $28.10 | $28.10 | 408,000 | — | — |
| 2001-10-03 | $27.19 | $27.19 | 433,600 | — | — |
| 2001-10-02 | $25.25 | $25.25 | 283,900 | — | — |
| 2001-10-01 | $24.42 | $24.42 | 386,100 | — | — |
| 2001-09-28 | $26.50 | $26.50 | 527,400 | — | — |
| 2001-09-27 | $25.09 | $25.09 | 520,700 | — | — |
| 2001-09-26 | $24.01 | $24.01 | 445,600 | — | — |
| 2001-09-25 | $24.00 | $24.00 | 194,600 | — | — |
| 2001-09-24 | $23.97 | $23.97 | 503,200 | — | — |
| 2001-09-21 | $21.81 | $21.81 | 459,600 | — | — |
| 2001-09-20 | $21.10 | $21.10 | 522,700 | — | — |
| 2001-09-19 | $22.80 | $22.80 | 678,900 | — | — |
| 2001-09-18 | $23.55 | $23.55 | 510,900 | — | — |
| 2001-09-17 | $24.05 | $24.05 | 883,800 | — | — |
| 2001-09-10 | $26.60 | $26.60 | 831,700 | — | — |
| 2001-09-07 | $26.50 | $26.50 | 1,435,400 | — | — |
| 2001-09-06 | $25.55 | $25.55 | 504,000 | — | — |
| 2001-09-05 | $27.39 | $27.39 | 719,600 | — | — |
| 2001-09-04 | $27.08 | $27.08 | 486,400 | — | — |
| 2001-08-31 | $29.24 | $29.24 | 686,300 | — | — |
| 2001-08-30 | $29.70 | $29.70 | 788,300 | — | — |
| 2001-08-29 | $30.85 | $30.85 | 420,200 | — | — |
| 2001-08-28 | $32.80 | $32.80 | 401,300 | — | — |
| 2001-08-27 | $34.19 | $34.19 | 777,700 | — | — |
| 2001-08-24 | $34.04 | $34.04 | 464,000 | — | — |
| 2001-08-23 | $33.84 | $33.84 | 487,900 | — | — |
| 2001-08-22 | $35.05 | $35.05 | 174,700 | — | — |
| 2001-08-21 | $33.24 | $33.24 | 176,000 | — | — |
| 2001-08-20 | $35.05 | $35.05 | 216,700 | — | — |
| 2001-08-17 | $35.00 | $35.00 | 350,000 | — | — |
| 2001-08-16 | $36.79 | $36.79 | 469,000 | — | — |
| 2001-08-15 | $36.95 | $36.95 | 258,800 | — | — |
| 2001-08-14 | $38.00 | $38.00 | 124,000 | — | — |
| 2001-08-13 | $37.91 | $37.91 | 132,800 | — | — |
| 2001-08-10 | $37.79 | $37.79 | 117,700 | — | — |
| 2001-08-09 | $37.85 | $37.85 | 280,900 | — | — |
| 2001-08-08 | $37.38 | $37.38 | 460,500 | — | — |
| 2001-08-07 | $39.83 | $39.83 | 246,000 | — | — |
| 2001-08-06 | $41.18 | $41.18 | 136,400 | — | — |
| 2001-08-03 | $41.21 | $41.21 | 164,400 | — | — |
| 2001-08-02 | $41.20 | $41.20 | 313,600 | — | — |
| 2001-08-01 | $40.06 | $40.06 | 607,700 | — | — |
| 2001-07-31 | $36.95 | $36.95 | 266,700 | — | — |
| 2001-07-30 | $38.29 | $38.29 | 117,000 | — | — |
| 2001-07-27 | $39.20 | $39.20 | 559,700 | — | — |
| 2001-07-26 | $36.11 | $36.11 | 358,000 | — | — |
| 2001-07-25 | $34.79 | $34.79 | 340,900 | — | — |
| 2001-07-24 | $35.15 | $35.15 | 703,400 | — | — |
| 2001-07-23 | $36.15 | $36.15 | 469,900 | — | — |
| 2001-07-20 | $34.05 | $34.05 | 234,700 | — | — |
| 2001-07-19 | $34.05 | $34.05 | 591,600 | — | — |
| 2001-07-18 | $33.53 | $33.53 | 1,479,400 | — | — |
| 2001-07-17 | $33.30 | $33.30 | 652,700 | — | — |
| 2001-07-16 | $34.09 | $34.09 | 418,900 | — | — |
| 2001-07-13 | $37.72 | $37.72 | 116,000 | — | — |
| 2001-07-12 | $38.21 | $38.21 | 366,400 | — | — |
| 2001-07-11 | $35.91 | $35.91 | 366,000 | — | — |
| 2001-07-10 | $34.95 | $34.95 | 247,500 | — | — |
| 2001-07-09 | $36.46 | $36.46 | 161,200 | — | — |
| 2001-07-06 | $35.75 | $35.75 | 362,500 | — | — |
| 2001-07-05 | $38.04 | $38.04 | 186,100 | — | — |
| 2001-07-03 | $39.45 | $39.45 | 142,800 | — | — |
| 2001-07-02 | $39.92 | $39.92 | 527,500 | — | — |
| 2001-06-29 | $39.75 | $39.75 | 369,700 | — | — |
| 2001-06-28 | $40.39 | $40.39 | 169,700 | — | — |
| 2001-06-27 | $38.20 | $38.20 | 126,400 | — | — |
| 2001-06-26 | $38.40 | $38.40 | 332,900 | — | — |
| 2001-06-25 | $35.96 | $35.96 | 351,400 | — | — |
| 2001-06-22 | $36.35 | $36.35 | 392,200 | — | — |
| 2001-06-21 | $37.83 | $37.83 | 347,500 | — | — |
| 2001-06-20 | $37.90 | $37.90 | 821,400 | — | — |
| 2001-06-19 | $39.06 | $39.06 | 427,000 | — | — |
| 2001-06-18 | $38.60 | $38.60 | 506,500 | — | — |
| 2001-06-15 | $38.50 | $38.50 | 1,010,500 | — | — |
| 2001-06-14 | $40.85 | $40.85 | 1,124,200 | — | — |
| 2001-06-13 | $41.91 | $41.91 | 788,300 | — | — |
| 2001-06-12 | $43.85 | $43.85 | 649,100 | — | — |
| 2001-06-11 | $44.92 | $44.92 | 865,900 | — | — |
| 2001-06-08 | $49.29 | $49.29 | 368,400 | — | — |
| 2001-06-07 | $50.42 | $50.42 | 686,300 | — | — |
| 2001-06-06 | $48.95 | $48.95 | 277,900 | — | — |
| 2001-06-05 | $49.00 | $49.00 | 518,900 | — | — |
| 2001-06-04 | $47.36 | $47.36 | 154,600 | — | — |
| 2001-06-01 | $47.29 | $47.29 | 211,600 | — | — |
| 2001-05-31 | $46.11 | $46.11 | 647,800 | — | — |
| 2001-05-30 | $45.77 | $45.77 | 382,400 | — | — |
| 2001-05-29 | $49.17 | $49.17 | 201,300 | — | — |
| 2001-05-25 | $53.25 | $53.25 | 167,200 | — | — |
| 2001-05-24 | $52.49 | $52.49 | 386,600 | — | — |
| 2001-05-23 | $54.30 | $54.30 | 705,200 | — | — |
| 2001-05-22 | $55.76 | $55.76 | 684,200 | — | — |
| 2001-05-21 | $54.70 | $54.70 | 732,300 | — | — |
| 2001-05-18 | $53.43 | $53.43 | 258,400 | — | — |
| 2001-05-17 | $55.00 | $55.00 | 923,700 | — | — |
| 2001-05-16 | $52.10 | $52.10 | 585,100 | — | — |
| 2001-05-15 | $50.00 | $50.00 | 460,700 | — | — |
| 2001-05-14 | $48.97 | $48.97 | 396,200 | — | — |
| 2001-05-11 | $49.85 | $49.85 | 279,400 | — | — |
| 2001-05-10 | $50.60 | $50.60 | 575,000 | — | — |
| 2001-05-09 | $49.60 | $49.60 | 212,100 | — | — |
| 2001-05-08 | $50.53 | $50.53 | 320,600 | — | — |
| 2001-05-07 | $48.90 | $48.90 | 392,900 | — | — |
| 2001-05-04 | $48.04 | $48.04 | 406,800 | — | — |
| 2001-05-03 | $47.70 | $47.70 | 302,900 | — | — |
| 2001-05-02 | $49.55 | $49.55 | 514,200 | — | — |
| 2001-05-01 | $48.70 | $48.70 | 351,400 | — | — |
| 2001-04-30 | $50.21 | $50.21 | 496,200 | — | — |
| 2001-04-27 | $49.90 | $49.90 | 247,700 | — | — |
| 2001-04-26 | $47.89 | $47.89 | 346,800 | — | — |
| 2001-04-25 | $47.74 | $47.74 | 386,400 | — | — |
| 2001-04-24 | $46.00 | $46.00 | 1,022,000 | — | — |
| 2001-04-23 | $48.27 | $48.27 | 723,600 | — | — |
| 2001-04-20 | $55.20 | $55.20 | 1,425,800 | — | — |
| 2001-04-19 | $52.62 | $52.62 | 556,300 | — | — |
| 2001-04-18 | $50.00 | $50.00 | 1,506,500 | — | — |
| 2001-04-17 | $43.80 | $43.80 | 539,000 | — | — |
| 2001-04-16 | $44.50 | $44.50 | 495,400 | — | — |
| 2001-04-12 | $46.26 | $46.26 | 927,500 | — | — |
| 2001-04-11 | $41.94 | $41.94 | 1,055,300 | — | — |
| 2001-04-10 | $40.22 | $40.22 | 1,025,300 | — | — |
| 2001-04-09 | $36.81 | $36.81 | 452,100 | — | — |
| 2001-04-06 | $34.31 | $34.31 | 744,000 | — | — |
| 2001-04-05 | $36.50 | $36.50 | 937,200 | — | — |
| 2001-04-04 | $34.06 | $34.06 | 1,135,200 | — | — |
| 2001-04-03 | $35.63 | $35.63 | 999,300 | — | — |
| 2001-04-02 | $37.19 | $37.19 | 832,300 | — | — |
| 2001-03-30 | $41.56 | $41.56 | 892,000 | — | — |
| 2001-03-29 | $40.75 | $40.75 | 1,084,000 | — | — |
| 2001-03-28 | $43.75 | $43.75 | 776,000 | — | — |
| 2001-03-27 | $49.50 | $49.50 | 653,300 | — | — |
| 2001-03-26 | $50.50 | $50.50 | 779,100 | — | — |
| 2001-03-23 | $52.31 | $52.31 | 1,594,900 | — | — |
| 2001-03-22 | $47.00 | $47.00 | 412,900 | — | — |
| 2001-03-21 | $41.25 | $41.25 | 714,500 | — | — |
| 2001-03-20 | $40.44 | $40.44 | 1,139,700 | — | — |
| 2001-03-19 | $42.00 | $42.00 | 998,800 | — | — |
| 2001-03-16 | $36.13 | $36.13 | 350,900 | — | — |
| 2001-03-15 | $40.06 | $40.06 | 323,500 | — | — |
| 2001-03-14 | $40.31 | $40.31 | 245,700 | — | — |
| 2001-03-13 | $40.06 | $40.06 | 494,700 | — | — |
| 2001-03-12 | $37.44 | $37.44 | 356,900 | — | — |
| 2001-03-09 | $39.38 | $39.38 | 339,800 | — | — |
| 2001-03-08 | $41.38 | $41.38 | 441,100 | — | — |
| 2001-03-07 | $42.63 | $42.63 | 424,700 | — | — |
| 2001-03-06 | $45.19 | $45.19 | 188,600 | — | — |
| 2001-03-05 | $42.63 | $42.63 | 272,200 | — | — |
| 2001-03-02 | $40.38 | $40.38 | 612,100 | — | — |
| 2001-03-01 | $40.88 | $40.88 | 417,600 | — | — |
| 2001-02-28 | $37.69 | $37.69 | 574,000 | — | — |
| 2001-02-27 | $39.00 | $39.00 | 512,300 | — | — |
| 2001-02-26 | $42.25 | $42.25 | 357,900 | — | — |
| 2001-02-23 | $42.88 | $42.88 | 513,400 | — | — |
| 2001-02-22 | $41.75 | $41.75 | 843,000 | — | — |
| 2001-02-21 | $42.88 | $42.88 | 1,107,300 | — | — |
| 2001-02-20 | $42.88 | $42.88 | 756,600 | — | — |
| 2001-02-16 | $49.44 | $49.44 | 713,700 | — | — |
| 2001-02-15 | $54.00 | $54.00 | 1,080,600 | — | — |
| 2001-02-14 | $48.75 | $48.75 | 299,500 | — | — |
| 2001-02-13 | $46.13 | $46.13 | 460,300 | — | — |
| 2001-02-12 | $48.81 | $48.81 | 591,200 | — | — |
| 2001-02-09 | $46.50 | $46.50 | 702,700 | — | — |
| 2001-02-08 | $50.25 | $50.25 | 479,700 | — | — |
| 2001-02-07 | $54.19 | $54.19 | 665,500 | — | — |
| 2001-02-06 | $53.38 | $53.38 | 823,400 | — | — |
| 2001-02-05 | $51.50 | $51.50 | 279,800 | — | — |
| 2001-02-02 | $50.13 | $50.13 | 362,600 | — | — |
| 2001-02-01 | $55.11 | $55.11 | 485,500 | — | — |
| 2001-01-31 | $56.72 | $56.72 | 409,400 | — | — |
| 2001-01-30 | $58.13 | $58.13 | 250,300 | — | — |
| 2001-01-29 | $56.00 | $56.00 | 223,000 | — | — |
| 2001-01-26 | $57.50 | $57.50 | 183,800 | — | — |
| 2001-01-25 | $55.25 | $55.25 | 765,400 | — | — |
| 2001-01-24 | $61.61 | $61.61 | 294,700 | — | — |
| 2001-01-23 | $61.06 | $61.06 | 542,400 | — | — |
| 2001-01-22 | $60.75 | $60.75 | 351,500 | — | — |
| 2001-01-19 | $62.38 | $62.38 | 499,800 | — | — |
| 2001-01-18 | $64.13 | $64.13 | 706,200 | — | — |
| 2001-01-17 | $60.25 | $60.25 | 941,800 | — | — |
| 2001-01-16 | $58.13 | $58.13 | 504,500 | — | — |
| 2001-01-12 | $60.00 | $60.00 | 1,213,900 | — | — |
| 2001-01-11 | $59.13 | $59.13 | 754,200 | — | — |
| 2001-01-10 | $56.23 | $56.23 | 3,754,000 | — | — |
| 2001-01-09 | $46.75 | $46.75 | 759,100 | — | — |
| 2001-01-08 | $40.63 | $40.63 | 269,200 | — | — |
| 2001-01-05 | $40.00 | $40.00 | 460,000 | — | — |
| 2001-01-04 | $44.63 | $44.63 | 951,000 | — | — |
| 2001-01-03 | $41.25 | $41.25 | 761,100 | — | — |
| 2001-01-02 | $36.50 | $36.50 | 222,600 | — | — |