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
- 1986-12-12 to 2026-08-20
- 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 | $31.53 | $49.61 | 368,500 | — | — |
| 2001-12-28 | $31.57 | $49.68 | 515,100 | — | — |
| 2001-12-27 | $30.94 | $48.68 | 268,700 | — | — |
| 2001-12-26 | $30.61 | $48.17 | 269,100 | — | — |
| 2001-12-24 | $30.64 | $48.21 | 187,000 | — | — |
| 2001-12-21 | $30.46 | $47.93 | 405,900 | — | — |
| 2001-12-20 | $29.75 | $46.81 | 468,300 | — | — |
| 2001-12-19 | $29.41 | $46.28 | 524,300 | — | — |
| 2001-12-18 | $29.24 | $46.01 | 478,100 | — | — |
| 2001-12-17 | $29.58 | $46.54 | 531,300 | — | — |
| 2001-12-14 | $29.84 | $46.95 | 157,500 | — | — |
| 2001-12-13 | $29.23 | $45.99 | 146,700 | — | — |
| 2001-12-12 | $29.93 | $47.10 | 88,500 | — | — |
| 2001-12-11 | $30.15 | $47.44 | 140,900 | — | — |
| 2001-12-10 | $30.08 | $47.33 | 261,800 | — | — |
| 2001-12-07 | $30.64 | $48.21 | 399,500 | — | — |
| 2001-12-06 | $30.55 | $48.07 | 1,265,200 | — | — |
| 2001-12-05 | $30.54 | $48.06 | 283,600 | — | — |
| 2001-12-04 | $30.71 | $48.32 | 284,200 | — | — |
| 2001-12-03 | $30.52 | $48.02 | 119,900 | — | — |
| 2001-11-30 | $30.53 | $48.04 | 210,000 | — | — |
| 2001-11-29 | $31.17 | $49.05 | 114,300 | — | — |
| 2001-11-28 | $31.07 | $48.89 | 54,100 | — | — |
| 2001-11-27 | $31.58 | $49.69 | 59,300 | — | — |
| 2001-11-26 | $31.95 | $50.27 | 102,500 | — | — |
| 2001-11-23 | $31.91 | $50.21 | 28,500 | — | — |
| 2001-11-21 | $31.54 | $49.63 | 90,600 | — | — |
| 2001-11-20 | $31.64 | $49.79 | 125,500 | — | — |
| 2001-11-19 | $31.78 | $50.01 | 125,800 | — | — |
| 2001-11-16 | $31.00 | $48.78 | 95,700 | — | — |
| 2001-11-15 | $30.90 | $48.62 | 240,900 | — | — |
| 2001-11-14 | $31.03 | $48.83 | 235,200 | — | — |
| 2001-11-13 | $31.09 | $48.92 | 573,700 | — | — |
| 2001-11-12 | $30.90 | $48.62 | 106,400 | — | — |
| 2001-11-09 | $30.81 | $48.48 | 319,900 | — | — |
| 2001-11-08 | $30.79 | $48.45 | 156,200 | — | — |
| 2001-11-07 | $31.04 | $48.84 | 275,500 | — | — |
| 2001-11-06 | $31.05 | $48.86 | 129,500 | — | — |
| 2001-11-05 | $30.90 | $48.62 | 89,100 | — | — |
| 2001-11-02 | $30.16 | $47.46 | 113,300 | — | — |
| 2001-11-01 | $30.25 | $47.60 | 134,900 | — | — |
| 2001-10-31 | $30.35 | $47.49 | 186,900 | — | — |
| 2001-10-30 | $30.22 | $47.29 | 109,800 | — | — |
| 2001-10-29 | $29.97 | $46.89 | 174,800 | — | — |
| 2001-10-26 | $30.42 | $47.60 | 139,500 | — | — |
| 2001-10-25 | $30.51 | $47.74 | 85,000 | — | — |
| 2001-10-24 | $30.10 | $47.10 | 207,200 | — | — |
| 2001-10-23 | $30.30 | $47.41 | 116,300 | — | — |
| 2001-10-22 | $30.38 | $47.54 | 164,700 | — | — |
| 2001-10-19 | $30.23 | $47.30 | 154,100 | — | — |
| 2001-10-18 | $30.24 | $47.32 | 322,500 | — | — |
| 2001-10-17 | $30.91 | $48.37 | 293,400 | — | — |
| 2001-10-16 | $32.28 | $50.51 | 232,400 | — | — |
| 2001-10-15 | $31.00 | $48.51 | 272,000 | — | — |
| 2001-10-12 | $31.28 | $48.94 | 309,100 | — | — |
| 2001-10-11 | $31.80 | $49.76 | 493,000 | — | — |
| 2001-10-10 | $31.96 | $50.01 | 521,400 | — | — |
| 2001-10-09 | $32.37 | $50.65 | 267,200 | — | — |
| 2001-10-08 | $32.50 | $50.85 | 259,600 | — | — |
| 2001-10-05 | $33.52 | $52.45 | 192,000 | — | — |
| 2001-10-04 | $33.76 | $52.82 | 277,500 | — | — |
| 2001-10-03 | $34.08 | $53.33 | 309,000 | — | — |
| 2001-10-02 | $33.30 | $52.11 | 181,500 | — | — |
| 2001-10-01 | $32.92 | $51.51 | 434,200 | — | — |
| 2001-09-28 | $32.96 | $51.57 | 320,900 | — | — |
| 2001-09-27 | $32.03 | $50.12 | 104,700 | — | — |
| 2001-09-26 | $31.25 | $48.90 | 127,900 | — | — |
| 2001-09-25 | $30.86 | $48.29 | 151,100 | — | — |
| 2001-09-24 | $30.64 | $47.94 | 353,900 | — | — |
| 2001-09-21 | $28.16 | $44.06 | 254,400 | — | — |
| 2001-09-20 | $29.02 | $45.41 | 200,100 | — | — |
| 2001-09-19 | $31.55 | $49.37 | 387,500 | — | — |
| 2001-09-18 | $31.10 | $48.66 | 519,600 | — | — |
| 2001-09-17 | $29.40 | $46.00 | 357,400 | — | — |
| 2001-09-10 | $30.06 | $47.04 | 323,500 | — | — |
| 2001-09-07 | $30.66 | $47.97 | 173,800 | — | — |
| 2001-09-06 | $31.55 | $49.37 | 404,100 | — | — |
| 2001-09-05 | $32.71 | $51.18 | 659,400 | — | — |
| 2001-09-04 | $32.72 | $51.20 | 373,600 | — | — |
| 2001-08-31 | $32.52 | $50.88 | 518,400 | — | — |
| 2001-08-30 | $32.60 | $51.01 | 381,000 | — | — |
| 2001-08-29 | $32.42 | $50.73 | 689,600 | — | — |
| 2001-08-28 | $31.61 | $49.46 | 349,500 | — | — |
| 2001-08-27 | $31.15 | $48.74 | 535,800 | — | — |
| 2001-08-24 | $32.25 | $50.46 | 369,800 | — | — |
| 2001-08-23 | $35.08 | $54.89 | 133,800 | — | — |
| 2001-08-22 | $35.55 | $55.63 | 225,600 | — | — |
| 2001-08-21 | $35.87 | $56.13 | 219,500 | — | — |
| 2001-08-20 | $36.27 | $56.75 | 208,400 | — | — |
| 2001-08-17 | $36.68 | $57.39 | 126,200 | — | — |
| 2001-08-16 | $37.07 | $58.00 | 188,500 | — | — |
| 2001-08-15 | $36.43 | $57.00 | 185,700 | — | — |
| 2001-08-14 | $36.10 | $56.49 | 147,700 | — | — |
| 2001-08-13 | $36.70 | $57.42 | 68,600 | — | — |
| 2001-08-10 | $36.10 | $56.49 | 74,300 | — | — |
| 2001-08-09 | $35.89 | $56.16 | 106,100 | — | — |
| 2001-08-08 | $35.55 | $55.63 | 119,600 | — | — |
| 2001-08-07 | $36.11 | $56.50 | 104,200 | — | — |
| 2001-08-06 | $35.71 | $55.88 | 172,300 | — | — |
| 2001-08-03 | $35.61 | $55.72 | 107,700 | — | — |
| 2001-08-02 | $35.87 | $56.13 | 143,900 | — | — |
| 2001-08-01 | $36.36 | $56.63 | 321,300 | — | — |
| 2001-07-31 | $35.74 | $55.66 | 143,100 | — | — |
| 2001-07-30 | $35.56 | $55.38 | 212,700 | — | — |
| 2001-07-27 | $35.20 | $54.82 | 142,500 | — | — |
| 2001-07-26 | $35.00 | $54.51 | 136,100 | — | — |
| 2001-07-25 | $34.72 | $54.07 | 135,800 | — | — |
| 2001-07-24 | $34.17 | $53.22 | 94,800 | — | — |
| 2001-07-23 | $34.95 | $54.43 | 301,700 | — | — |
| 2001-07-20 | $34.90 | $54.35 | 153,700 | — | — |
| 2001-07-19 | $34.85 | $54.28 | 682,300 | — | — |
| 2001-07-18 | $34.78 | $54.16 | 201,000 | — | — |
| 2001-07-17 | $34.15 | $53.18 | 542,500 | — | — |
| 2001-07-16 | $32.66 | $50.86 | 146,400 | — | — |
| 2001-07-13 | $32.91 | $51.25 | 168,500 | — | — |
| 2001-07-12 | $32.78 | $51.05 | 326,900 | — | — |
| 2001-07-11 | $32.50 | $50.62 | 267,100 | — | — |
| 2001-07-10 | $32.74 | $50.99 | 189,600 | — | — |
| 2001-07-09 | $32.70 | $50.93 | 201,000 | — | — |
| 2001-07-06 | $33.25 | $51.78 | 162,000 | — | — |
| 2001-07-05 | $33.45 | $52.09 | 257,000 | — | — |
| 2001-07-03 | $33.36 | $51.95 | 154,400 | — | — |
| 2001-07-02 | $33.16 | $51.64 | 291,800 | — | — |
| 2001-06-29 | $32.78 | $51.05 | 1,395,900 | — | — |
| 2001-06-28 | $33.10 | $51.55 | 146,800 | — | — |
| 2001-06-27 | $32.56 | $50.71 | 244,400 | — | — |
| 2001-06-26 | $31.88 | $49.65 | 130,000 | — | — |
| 2001-06-25 | $32.12 | $50.02 | 105,600 | — | — |
| 2001-06-22 | $32.93 | $51.28 | 141,300 | — | — |
| 2001-06-21 | $33.74 | $52.55 | 124,600 | — | — |
| 2001-06-20 | $33.09 | $51.53 | 130,600 | — | — |
| 2001-06-19 | $32.22 | $50.18 | 127,500 | — | — |
| 2001-06-18 | $31.86 | $49.62 | 50,700 | — | — |
| 2001-06-15 | $31.95 | $49.76 | 187,700 | — | — |
| 2001-06-14 | $31.94 | $49.74 | 66,500 | — | — |
| 2001-06-13 | $32.01 | $49.85 | 83,000 | — | — |
| 2001-06-12 | $31.94 | $49.74 | 115,500 | — | — |
| 2001-06-11 | $31.48 | $49.03 | 138,900 | — | — |
| 2001-06-08 | $32.21 | $50.17 | 68,900 | — | — |
| 2001-06-07 | $32.25 | $50.23 | 71,200 | — | — |
| 2001-06-06 | $31.90 | $49.68 | 106,500 | — | — |
| 2001-06-05 | $32.30 | $50.31 | 99,500 | — | — |
| 2001-06-04 | $31.75 | $49.45 | 164,400 | — | — |
| 2001-06-01 | $31.70 | $49.37 | 98,300 | — | — |
| 2001-05-31 | $31.30 | $48.75 | 331,700 | — | — |
| 2001-05-30 | $31.41 | $48.92 | 281,700 | — | — |
| 2001-05-29 | $31.72 | $49.40 | 120,000 | — | — |
| 2001-05-25 | $31.80 | $49.53 | 118,500 | — | — |
| 2001-05-24 | $32.00 | $49.84 | 193,400 | — | — |
| 2001-05-23 | $32.34 | $50.37 | 210,700 | — | — |
| 2001-05-22 | $32.75 | $51.00 | 114,300 | — | — |
| 2001-05-21 | $33.00 | $51.39 | 141,900 | — | — |
| 2001-05-18 | $32.65 | $50.85 | 64,600 | — | — |
| 2001-05-17 | $32.96 | $51.33 | 311,900 | — | — |
| 2001-05-16 | $32.86 | $51.17 | 194,800 | — | — |
| 2001-05-15 | $32.30 | $50.31 | 311,900 | — | — |
| 2001-05-14 | $31.64 | $49.28 | 247,300 | — | — |
| 2001-05-11 | $31.45 | $48.98 | 91,200 | — | — |
| 2001-05-10 | $31.92 | $49.71 | 195,400 | — | — |
| 2001-05-09 | $31.92 | $49.71 | 120,400 | — | — |
| 2001-05-08 | $32.12 | $50.02 | 160,300 | — | — |
| 2001-05-07 | $31.95 | $49.76 | 155,600 | — | — |
| 2001-05-04 | $32.29 | $50.29 | 304,000 | — | — |
| 2001-05-03 | $32.14 | $50.06 | 294,000 | — | — |
| 2001-05-02 | $32.11 | $49.74 | 212,100 | — | — |
| 2001-05-01 | $32.39 | $50.18 | 329,500 | — | — |
| 2001-04-30 | $31.94 | $49.48 | 196,100 | — | — |
| 2001-04-27 | $31.54 | $48.86 | 225,500 | — | — |
| 2001-04-26 | $31.20 | $48.33 | 247,400 | — | — |
| 2001-04-25 | $30.60 | $47.40 | 164,600 | — | — |
| 2001-04-24 | $30.21 | $46.80 | 159,900 | — | — |
| 2001-04-23 | $30.14 | $46.69 | 315,800 | — | — |
| 2001-04-20 | $30.01 | $46.49 | 315,900 | — | — |
| 2001-04-19 | $30.32 | $46.97 | 343,000 | — | — |
| 2001-04-18 | $29.20 | $45.24 | 201,500 | — | — |
| 2001-04-17 | $28.37 | $43.95 | 123,800 | — | — |
| 2001-04-16 | $28.42 | $44.03 | 276,900 | — | — |
| 2001-04-12 | $29.15 | $45.16 | 200,500 | — | — |
| 2001-04-11 | $29.38 | $45.52 | 75,900 | — | — |
| 2001-04-10 | $28.72 | $44.49 | 139,200 | — | — |
| 2001-04-09 | $28.41 | $44.01 | 213,200 | — | — |
| 2001-04-06 | $28.06 | $43.47 | 196,800 | — | — |
| 2001-04-05 | $28.44 | $44.05 | 224,800 | — | — |
| 2001-04-04 | $27.75 | $42.99 | 154,800 | — | — |
| 2001-04-03 | $28.50 | $44.15 | 118,900 | — | — |
| 2001-04-02 | $28.63 | $44.34 | 241,800 | — | — |
| 2001-03-30 | $29.31 | $45.41 | 302,500 | — | — |
| 2001-03-29 | $28.75 | $44.54 | 126,500 | — | — |
| 2001-03-28 | $28.44 | $44.05 | 115,900 | — | — |
| 2001-03-27 | $29.06 | $45.02 | 131,200 | — | — |
| 2001-03-26 | $28.06 | $43.47 | 156,200 | — | — |
| 2001-03-23 | $27.19 | $42.12 | 159,800 | — | — |
| 2001-03-22 | $26.44 | $40.96 | 245,200 | — | — |
| 2001-03-21 | $27.56 | $42.70 | 287,500 | — | — |
| 2001-03-20 | $28.81 | $44.64 | 175,400 | — | — |
| 2001-03-19 | $28.44 | $44.05 | 114,200 | — | — |
| 2001-03-16 | $27.44 | $42.51 | 234,200 | — | — |
| 2001-03-15 | $27.31 | $42.31 | 165,200 | — | — |
| 2001-03-14 | $27.31 | $42.31 | 154,000 | — | — |
| 2001-03-13 | $28.31 | $43.86 | 119,500 | — | — |
| 2001-03-12 | $28.00 | $43.38 | 143,200 | — | — |
| 2001-03-09 | $28.31 | $43.86 | 183,800 | — | — |
| 2001-03-08 | $28.81 | $44.64 | 143,300 | — | — |
| 2001-03-07 | $29.13 | $45.12 | 257,000 | — | — |
| 2001-03-06 | $28.38 | $43.96 | 204,000 | — | — |
| 2001-03-05 | $28.13 | $43.57 | 135,500 | — | — |
| 2001-03-02 | $28.22 | $43.72 | 254,100 | — | — |
| 2001-03-01 | $27.75 | $42.99 | 178,200 | — | — |
| 2001-02-28 | $28.44 | $44.05 | 198,800 | — | — |
| 2001-02-27 | $28.75 | $44.54 | 109,000 | — | — |
| 2001-02-26 | $28.94 | $44.83 | 192,300 | — | — |
| 2001-02-23 | $28.25 | $43.76 | 171,900 | — | — |
| 2001-02-22 | $28.31 | $43.86 | 164,600 | — | — |
| 2001-02-21 | $29.00 | $44.93 | 185,200 | — | — |
| 2001-02-20 | $29.31 | $45.41 | 167,000 | — | — |
| 2001-02-16 | $29.91 | $46.33 | 385,700 | — | — |
| 2001-02-15 | $30.19 | $46.77 | 327,700 | — | — |
| 2001-02-14 | $30.00 | $46.47 | 253,400 | — | — |
| 2001-02-13 | $30.38 | $47.06 | 377,900 | — | — |
| 2001-02-12 | $30.06 | $46.57 | 245,500 | — | — |
| 2001-02-09 | $29.88 | $46.28 | 189,500 | — | — |
| 2001-02-08 | $29.88 | $46.28 | 623,100 | — | — |
| 2001-02-07 | $29.44 | $45.60 | 175,900 | — | — |
| 2001-02-06 | $28.38 | $43.96 | 229,500 | — | — |
| 2001-02-05 | $28.75 | $44.54 | 77,300 | — | — |
| 2001-02-02 | $28.44 | $44.05 | 181,600 | — | — |
| 2001-02-01 | $28.25 | $43.76 | 158,800 | — | — |
| 2001-01-31 | $28.31 | $43.61 | 256,700 | — | — |
| 2001-01-30 | $28.69 | $44.19 | 320,600 | — | — |
| 2001-01-29 | $28.25 | $43.52 | 311,000 | — | — |
| 2001-01-26 | $28.06 | $43.23 | 180,400 | — | — |
| 2001-01-25 | $27.94 | $43.04 | 361,300 | — | — |
| 2001-01-24 | $28.75 | $44.29 | 592,400 | — | — |
| 2001-01-23 | $29.13 | $44.86 | 570,000 | — | — |
| 2001-01-22 | $29.75 | $45.83 | 379,900 | — | — |
| 2001-01-19 | $29.00 | $44.67 | 279,200 | — | — |
| 2001-01-18 | $29.25 | $45.06 | 229,100 | — | — |
| 2001-01-17 | $29.56 | $45.54 | 158,000 | — | — |
| 2001-01-16 | $28.88 | $44.48 | 427,200 | — | — |
| 2001-01-12 | $28.81 | $44.38 | 118,400 | — | — |
| 2001-01-11 | $28.88 | $44.48 | 142,500 | — | — |
| 2001-01-10 | $29.19 | $44.96 | 383,700 | — | — |
| 2001-01-09 | $27.56 | $42.46 | 169,900 | — | — |
| 2001-01-08 | $28.25 | $43.52 | 271,100 | — | — |
| 2001-01-05 | $28.50 | $43.90 | 398,000 | — | — |
| 2001-01-04 | $29.06 | $44.77 | 1,575,700 | — | — |
| 2001-01-03 | $29.56 | $45.54 | 456,200 | — | — |
| 2001-01-02 | $27.69 | $42.65 | 170,700 | — | — |