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
- 1993-08-12 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 | $28.71 | $49.73 | 824,100 | — | — |
| 2001-12-28 | $28.77 | $49.84 | 532,900 | — | — |
| 2001-12-27 | $28.55 | $49.46 | 785,700 | — | — |
| 2001-12-26 | $28.60 | $49.54 | 488,500 | — | — |
| 2001-12-24 | $28.39 | $49.18 | 251,900 | — | — |
| 2001-12-21 | $28.05 | $48.59 | 2,283,800 | — | — |
| 2001-12-20 | $27.95 | $48.42 | 2,054,700 | — | — |
| 2001-12-19 | $28.10 | $48.68 | 1,055,300 | — | — |
| 2001-12-18 | $28.48 | $49.33 | 1,966,400 | — | — |
| 2001-12-17 | $28.75 | $49.05 | 1,802,400 | — | — |
| 2001-12-14 | $28.49 | $48.61 | 975,800 | — | — |
| 2001-12-13 | $28.30 | $48.28 | 1,135,800 | — | — |
| 2001-12-12 | $28.67 | $48.92 | 1,099,000 | — | — |
| 2001-12-11 | $29.19 | $49.80 | 671,300 | — | — |
| 2001-12-10 | $28.86 | $49.24 | 949,700 | — | — |
| 2001-12-07 | $29.20 | $49.82 | 1,182,300 | — | — |
| 2001-12-06 | $29.15 | $49.73 | 1,215,400 | — | — |
| 2001-12-05 | $28.90 | $49.31 | 2,803,500 | — | — |
| 2001-12-04 | $28.88 | $49.27 | 1,685,700 | — | — |
| 2001-12-03 | $28.69 | $48.95 | 2,827,700 | — | — |
| 2001-11-30 | $28.95 | $49.39 | 31,955,700 | — | — |
| 2001-11-29 | $28.57 | $48.74 | 2,694,600 | — | — |
| 2001-11-28 | $28.58 | $48.76 | 4,870,600 | — | — |
| 2001-11-27 | $27.93 | $47.65 | 690,600 | — | — |
| 2001-11-26 | $27.95 | $47.69 | 786,500 | — | — |
| 2001-11-23 | $27.84 | $47.50 | 246,000 | — | — |
| 2001-11-21 | $27.19 | $46.39 | 770,000 | — | — |
| 2001-11-20 | $27.48 | $46.89 | 501,800 | — | — |
| 2001-11-19 | $27.57 | $47.04 | 392,500 | — | — |
| 2001-11-16 | $27.61 | $47.11 | 344,200 | — | — |
| 2001-11-15 | $27.55 | $47.00 | 476,300 | — | — |
| 2001-11-14 | $27.24 | $46.48 | 439,300 | — | — |
| 2001-11-13 | $26.92 | $45.93 | 903,300 | — | — |
| 2001-11-12 | $26.79 | $45.71 | 427,800 | — | — |
| 2001-11-09 | $26.36 | $44.97 | 459,400 | — | — |
| 2001-11-08 | $26.58 | $45.35 | 719,200 | — | — |
| 2001-11-07 | $26.61 | $45.40 | 931,900 | — | — |
| 2001-11-06 | $26.71 | $45.57 | 753,400 | — | — |
| 2001-11-05 | $26.47 | $45.16 | 393,200 | — | — |
| 2001-11-02 | $26.20 | $44.70 | 440,400 | — | — |
| 2001-11-01 | $26.42 | $45.08 | 992,500 | — | — |
| 2001-10-31 | $25.95 | $44.27 | 592,500 | — | — |
| 2001-10-30 | $25.63 | $43.73 | 534,200 | — | — |
| 2001-10-29 | $25.60 | $43.68 | 416,500 | — | — |
| 2001-10-26 | $25.65 | $43.76 | 698,300 | — | — |
| 2001-10-25 | $25.47 | $43.46 | 630,200 | — | — |
| 2001-10-24 | $25.39 | $43.32 | 892,100 | — | — |
| 2001-10-23 | $25.75 | $43.93 | 2,779,400 | — | — |
| 2001-10-22 | $25.25 | $43.08 | 2,138,200 | — | — |
| 2001-10-19 | $26.00 | $44.36 | 945,400 | — | — |
| 2001-10-18 | $26.75 | $45.64 | 1,059,600 | — | — |
| 2001-10-17 | $27.00 | $46.07 | 1,219,600 | — | — |
| 2001-10-16 | $27.40 | $46.75 | 562,500 | — | — |
| 2001-10-15 | $27.68 | $47.23 | 699,200 | — | — |
| 2001-10-12 | $27.80 | $47.43 | 478,800 | — | — |
| 2001-10-11 | $27.75 | $47.35 | 1,316,600 | — | — |
| 2001-10-10 | $27.22 | $46.43 | 729,200 | — | — |
| 2001-10-09 | $27.49 | $46.90 | 530,000 | — | — |
| 2001-10-08 | $27.53 | $46.96 | 503,800 | — | — |
| 2001-10-05 | $27.55 | $47.00 | 841,600 | — | — |
| 2001-10-04 | $27.78 | $47.39 | 1,975,000 | — | — |
| 2001-10-03 | $27.36 | $46.67 | 2,863,600 | — | — |
| 2001-10-02 | $28.14 | $48.01 | 2,460,000 | — | — |
| 2001-10-01 | $29.12 | $49.68 | 699,800 | — | — |
| 2001-09-28 | $29.20 | $49.82 | 704,400 | — | — |
| 2001-09-27 | $28.70 | $48.97 | 1,013,000 | — | — |
| 2001-09-26 | $28.41 | $48.47 | 842,200 | — | — |
| 2001-09-25 | $27.91 | $47.62 | 1,076,400 | — | — |
| 2001-09-24 | $27.78 | $47.39 | 1,169,200 | — | — |
| 2001-09-21 | $28.08 | $47.91 | 1,078,000 | — | — |
| 2001-09-20 | $28.35 | $48.37 | 1,027,600 | — | — |
| 2001-09-19 | $28.63 | $48.84 | 1,013,200 | — | — |
| 2001-09-18 | $29.24 | $49.89 | 1,891,400 | — | — |
| 2001-09-17 | $28.85 | $48.48 | 1,862,200 | — | — |
| 2001-09-10 | $29.13 | $48.95 | 727,200 | — | — |
| 2001-09-07 | $29.10 | $48.90 | 851,400 | — | — |
| 2001-09-06 | $28.99 | $48.72 | 631,600 | — | — |
| 2001-09-05 | $29.34 | $49.32 | 408,400 | — | — |
| 2001-09-04 | $29.37 | $49.36 | 704,200 | — | — |
| 2001-08-31 | $29.46 | $49.50 | 487,600 | — | — |
| 2001-08-30 | $29.22 | $49.10 | 565,000 | — | — |
| 2001-08-29 | $29.59 | $49.73 | 827,600 | — | — |
| 2001-08-28 | $29.98 | $50.38 | 604,600 | — | — |
| 2001-08-27 | $30.00 | $50.43 | 895,200 | — | — |
| 2001-08-24 | $29.68 | $49.89 | 620,200 | — | — |
| 2001-08-23 | $30.05 | $50.49 | 460,800 | — | — |
| 2001-08-22 | $30.35 | $51.01 | 1,077,000 | — | — |
| 2001-08-21 | $30.20 | $50.75 | 939,600 | — | — |
| 2001-08-20 | $29.75 | $49.99 | 639,400 | — | — |
| 2001-08-17 | $29.30 | $49.24 | 594,000 | — | — |
| 2001-08-16 | $29.23 | $49.11 | 747,000 | — | — |
| 2001-08-15 | $29.26 | $49.18 | 412,600 | — | — |
| 2001-08-14 | $28.77 | $48.35 | 632,200 | — | — |
| 2001-08-13 | $28.58 | $48.02 | 533,600 | — | — |
| 2001-08-10 | $28.75 | $48.32 | 424,000 | — | — |
| 2001-08-09 | $28.67 | $48.19 | 814,600 | — | — |
| 2001-08-08 | $28.75 | $48.32 | 1,331,800 | — | — |
| 2001-08-07 | $28.77 | $48.35 | 1,031,800 | — | — |
| 2001-08-06 | $28.89 | $48.54 | 1,094,600 | — | — |
| 2001-08-03 | $28.70 | $48.23 | 821,000 | — | — |
| 2001-08-02 | $28.67 | $48.19 | 957,600 | — | — |
| 2001-08-01 | $28.45 | $47.80 | 590,200 | — | — |
| 2001-07-31 | $28.35 | $47.64 | 280,400 | — | — |
| 2001-07-30 | $28.29 | $47.54 | 620,200 | — | — |
| 2001-07-27 | $28.32 | $47.59 | 707,200 | — | — |
| 2001-07-26 | $28.35 | $47.64 | 317,400 | — | — |
| 2001-07-25 | $28.37 | $47.68 | 570,000 | — | — |
| 2001-07-24 | $28.32 | $47.59 | 661,000 | — | — |
| 2001-07-23 | $28.35 | $47.64 | 263,000 | — | — |
| 2001-07-20 | $28.30 | $47.56 | 399,000 | — | — |
| 2001-07-19 | $28.38 | $47.69 | 393,400 | — | — |
| 2001-07-18 | $28.30 | $47.56 | 272,600 | — | — |
| 2001-07-17 | $28.25 | $47.48 | 415,800 | — | — |
| 2001-07-16 | $28.20 | $47.39 | 666,800 | — | — |
| 2001-07-13 | $28.20 | $47.39 | 452,600 | — | — |
| 2001-07-12 | $27.98 | $47.01 | 645,800 | — | — |
| 2001-07-11 | $27.60 | $46.38 | 503,800 | — | — |
| 2001-07-10 | $27.75 | $46.64 | 329,400 | — | — |
| 2001-07-09 | $27.73 | $46.59 | 788,200 | — | — |
| 2001-07-06 | $28.25 | $47.47 | 391,000 | — | — |
| 2001-07-05 | $28.48 | $47.85 | 355,800 | — | — |
| 2001-07-03 | $28.50 | $47.90 | 363,200 | — | — |
| 2001-07-02 | $28.48 | $47.85 | 937,400 | — | — |
| 2001-06-29 | $28.28 | $47.52 | 1,372,600 | — | — |
| 2001-06-28 | $28.05 | $47.14 | 937,200 | — | — |
| 2001-06-27 | $28.06 | $47.15 | 1,158,200 | — | — |
| 2001-06-26 | $28.50 | $47.89 | 855,000 | — | — |
| 2001-06-25 | $28.12 | $47.25 | 550,800 | — | — |
| 2001-06-22 | $28.17 | $47.35 | 343,400 | — | — |
| 2001-06-21 | $28.42 | $47.77 | 661,600 | — | — |
| 2001-06-20 | $28.54 | $47.96 | 768,000 | — | — |
| 2001-06-19 | $28.62 | $48.10 | 1,085,800 | — | — |
| 2001-06-18 | $28.59 | $48.06 | 1,844,600 | — | — |
| 2001-06-15 | $28.46 | $47.14 | 1,555,800 | — | — |
| 2001-06-14 | $28.09 | $46.53 | 1,538,600 | — | — |
| 2001-06-13 | $28.00 | $46.38 | 770,200 | — | — |
| 2001-06-12 | $27.98 | $46.34 | 1,304,400 | — | — |
| 2001-06-11 | $27.65 | $45.79 | 706,400 | — | — |
| 2001-06-08 | $27.10 | $44.89 | 402,000 | — | — |
| 2001-06-07 | $27.15 | $44.97 | 751,400 | — | — |
| 2001-06-06 | $27.12 | $44.92 | 781,400 | — | — |
| 2001-06-05 | $26.99 | $44.70 | 462,800 | — | — |
| 2001-06-04 | $26.90 | $44.56 | 574,200 | — | — |
| 2001-06-01 | $26.88 | $44.52 | 337,200 | — | — |
| 2001-05-31 | $26.83 | $44.44 | 468,000 | — | — |
| 2001-05-30 | $26.54 | $43.96 | 780,400 | — | — |
| 2001-05-29 | $26.67 | $44.19 | 548,200 | — | — |
| 2001-05-25 | $26.80 | $44.39 | 506,600 | — | — |
| 2001-05-24 | $26.83 | $44.45 | 869,800 | — | — |
| 2001-05-23 | $26.74 | $44.29 | 1,500,600 | — | — |
| 2001-05-22 | $26.62 | $44.09 | 397,000 | — | — |
| 2001-05-21 | $26.50 | $43.90 | 994,800 | — | — |
| 2001-05-18 | $26.41 | $43.75 | 360,400 | — | — |
| 2001-05-17 | $26.24 | $43.47 | 274,400 | — | — |
| 2001-05-16 | $26.13 | $43.28 | 458,600 | — | — |
| 2001-05-15 | $25.87 | $42.85 | 467,200 | — | — |
| 2001-05-14 | $25.89 | $42.89 | 418,400 | — | — |
| 2001-05-11 | $25.50 | $42.23 | 567,200 | — | — |
| 2001-05-10 | $25.39 | $42.06 | 280,600 | — | — |
| 2001-05-09 | $25.43 | $42.13 | 257,600 | — | — |
| 2001-05-08 | $25.39 | $42.06 | 341,200 | — | — |
| 2001-05-07 | $25.59 | $42.39 | 310,600 | — | — |
| 2001-05-04 | $25.58 | $42.37 | 712,800 | — | — |
| 2001-05-03 | $25.89 | $42.88 | 510,000 | — | — |
| 2001-05-02 | $25.70 | $42.57 | 1,655,200 | — | — |
| 2001-05-01 | $26.16 | $43.33 | 507,600 | — | — |
| 2001-04-30 | $26.25 | $43.48 | 761,000 | — | — |
| 2001-04-27 | $26.55 | $43.98 | 258,600 | — | — |
| 2001-04-26 | $26.38 | $43.69 | 480,000 | — | — |
| 2001-04-25 | $26.03 | $43.11 | 425,000 | — | — |
| 2001-04-24 | $25.58 | $42.38 | 983,800 | — | — |
| 2001-04-23 | $26.25 | $43.49 | 303,400 | — | — |
| 2001-04-20 | $26.28 | $43.52 | 345,400 | — | — |
| 2001-04-19 | $26.17 | $43.36 | 582,400 | — | — |
| 2001-04-18 | $26.40 | $43.73 | 1,151,000 | — | — |
| 2001-04-17 | $25.95 | $42.99 | 416,800 | — | — |
| 2001-04-16 | $25.39 | $42.06 | 330,800 | — | — |
| 2001-04-12 | $25.38 | $42.03 | 594,400 | — | — |
| 2001-04-11 | $25.33 | $41.95 | 732,200 | — | — |
| 2001-04-10 | $25.82 | $42.77 | 746,400 | — | — |
| 2001-04-09 | $25.75 | $42.66 | 467,000 | — | — |
| 2001-04-06 | $26.00 | $43.07 | 768,000 | — | — |
| 2001-04-05 | $26.14 | $43.30 | 1,326,800 | — | — |
| 2001-04-04 | $26.05 | $43.15 | 1,202,800 | — | — |
| 2001-04-03 | $25.85 | $42.82 | 662,200 | — | — |
| 2001-04-02 | $26.06 | $43.17 | 400,200 | — | — |
| 2001-03-30 | $26.01 | $43.09 | 546,400 | — | — |
| 2001-03-29 | $25.70 | $42.57 | 1,114,400 | — | — |
| 2001-03-28 | $25.50 | $42.24 | 895,400 | — | — |
| 2001-03-27 | $25.75 | $42.66 | 1,043,800 | — | — |
| 2001-03-26 | $26.10 | $43.23 | 1,455,800 | — | — |
| 2001-03-23 | $25.95 | $42.98 | 1,344,000 | — | — |
| 2001-03-22 | $26.07 | $43.19 | 766,800 | — | — |
| 2001-03-21 | $25.93 | $42.96 | 838,400 | — | — |
| 2001-03-20 | $26.49 | $43.87 | 498,400 | — | — |
| 2001-03-19 | $27.04 | $44.79 | 717,400 | — | — |
| 2001-03-16 | $26.37 | $43.68 | 690,600 | — | — |
| 2001-03-15 | $26.54 | $43.29 | 613,000 | — | — |
| 2001-03-14 | $26.66 | $43.48 | 443,800 | — | — |
| 2001-03-13 | $26.80 | $43.71 | 965,600 | — | — |
| 2001-03-12 | $26.55 | $43.31 | 1,004,000 | — | — |
| 2001-03-09 | $26.32 | $42.93 | 253,200 | — | — |
| 2001-03-08 | $26.48 | $43.18 | 732,000 | — | — |
| 2001-03-07 | $26.16 | $42.66 | 454,400 | — | — |
| 2001-03-06 | $26.30 | $42.89 | 553,800 | — | — |
| 2001-03-05 | $26.38 | $43.02 | 560,400 | — | — |
| 2001-03-02 | $26.64 | $43.44 | 973,600 | — | — |
| 2001-03-01 | $26.55 | $43.30 | 759,200 | — | — |
| 2001-02-28 | $26.05 | $42.49 | 1,018,600 | — | — |
| 2001-02-27 | $25.80 | $42.07 | 405,600 | — | — |
| 2001-02-26 | $25.46 | $41.52 | 745,400 | — | — |
| 2001-02-23 | $24.85 | $40.53 | 1,440,000 | — | — |
| 2001-02-22 | $24.83 | $40.49 | 762,600 | — | — |
| 2001-02-21 | $25.31 | $41.28 | 770,200 | — | — |
| 2001-02-20 | $25.78 | $42.04 | 932,000 | — | — |
| 2001-02-16 | $25.75 | $42.00 | 490,200 | — | — |
| 2001-02-15 | $25.65 | $41.84 | 656,800 | — | — |
| 2001-02-14 | $25.59 | $41.75 | 321,200 | — | — |
| 2001-02-13 | $25.58 | $41.73 | 769,200 | — | — |
| 2001-02-12 | $25.26 | $41.21 | 295,600 | — | — |
| 2001-02-09 | $25.61 | $41.76 | 919,200 | — | — |
| 2001-02-08 | $25.83 | $42.12 | 569,400 | — | — |
| 2001-02-07 | $25.88 | $42.20 | 591,600 | — | — |
| 2001-02-06 | $25.90 | $42.24 | 610,800 | — | — |
| 2001-02-05 | $25.89 | $42.22 | 306,600 | — | — |
| 2001-02-02 | $26.00 | $42.40 | 216,000 | — | — |
| 2001-02-01 | $25.98 | $42.37 | 669,400 | — | — |
| 2001-01-31 | $26.19 | $42.72 | 465,000 | — | — |
| 2001-01-30 | $26.13 | $42.61 | 938,400 | — | — |
| 2001-01-29 | $25.90 | $42.24 | 397,400 | — | — |
| 2001-01-26 | $25.84 | $42.15 | 593,200 | — | — |
| 2001-01-25 | $26.00 | $42.41 | 869,200 | — | — |
| 2001-01-24 | $25.66 | $41.85 | 771,800 | — | — |
| 2001-01-23 | $25.16 | $41.03 | 1,808,200 | — | — |
| 2001-01-22 | $25.41 | $41.44 | 1,704,000 | — | — |
| 2001-01-19 | $25.91 | $42.26 | 616,400 | — | — |
| 2001-01-18 | $25.97 | $42.36 | 793,400 | — | — |
| 2001-01-17 | $26.03 | $42.46 | 886,200 | — | — |
| 2001-01-16 | $25.84 | $42.15 | 732,800 | — | — |
| 2001-01-12 | $26.03 | $42.46 | 386,000 | — | — |
| 2001-01-11 | $26.16 | $42.66 | 634,200 | — | — |
| 2001-01-10 | $26.41 | $43.07 | 383,600 | — | — |
| 2001-01-09 | $26.41 | $43.07 | 509,600 | — | — |
| 2001-01-08 | $26.47 | $43.17 | 1,108,400 | — | — |
| 2001-01-05 | $26.69 | $43.53 | 1,145,400 | — | — |
| 2001-01-04 | $27.19 | $44.34 | 1,660,200 | — | — |
| 2001-01-03 | $27.38 | $44.65 | 1,108,200 | — | — |
| 2001-01-02 | $27.06 | $44.14 | 898,200 | — | — |