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
- 1998-10-06 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 | $42.96 | $46.33 | 2,400 | — | — |
| 2001-12-28 | $43.00 | $46.38 | 1,150 | — | — |
| 2001-12-27 | $43.78 | $47.22 | 2,400 | — | — |
| 2001-12-26 | $43.20 | $46.59 | 2,650 | — | — |
| 2001-12-24 | $43.16 | $46.55 | 300 | — | — |
| 2001-12-21 | $43.10 | $46.48 | 18,650 | — | — |
| 2001-12-20 | $42.36 | $45.69 | 2,200 | — | — |
| 2001-12-19 | $42.00 | $45.30 | 2,300 | — | — |
| 2001-12-18 | $42.00 | $45.30 | 1,200 | — | — |
| 2001-12-17 | $42.00 | $45.30 | 1,350 | — | — |
| 2001-12-14 | $41.30 | $44.54 | 1,450 | — | — |
| 2001-12-13 | $41.20 | $44.43 | 550 | — | — |
| 2001-12-12 | $40.90 | $44.11 | 550 | — | — |
| 2001-12-11 | $41.10 | $44.33 | 100 | — | — |
| 2001-12-10 | $40.48 | $43.66 | 1,200 | — | — |
| 2001-12-07 | $40.96 | $44.18 | 2,900 | — | — |
| 2001-12-06 | $40.98 | $44.20 | 5,600 | — | — |
| 2001-12-05 | $40.64 | $43.83 | 5,900 | — | — |
| 2001-12-04 | $41.10 | $44.33 | 600 | — | — |
| 2001-12-03 | $40.70 | $43.89 | 1,700 | — | — |
| 2001-11-30 | $40.42 | $43.59 | 4,300 | — | — |
| 2001-11-29 | $41.20 | $44.43 | 1,700 | — | — |
| 2001-11-28 | $41.00 | $44.22 | 350 | — | — |
| 2001-11-27 | $40.66 | $43.85 | 5,400 | — | — |
| 2001-11-26 | $40.84 | $44.05 | 4,450 | — | — |
| 2001-11-23 | $41.00 | $44.22 | 1,000 | — | — |
| 2001-11-21 | $41.00 | $44.22 | 7,450 | — | — |
| 2001-11-20 | $40.36 | $43.53 | 250 | — | — |
| 2001-11-19 | $40.04 | $43.18 | 2,600 | — | — |
| 2001-11-16 | $40.26 | $43.42 | 800 | — | — |
| 2001-11-15 | $40.20 | $43.36 | 3,600 | — | — |
| 2001-11-14 | $40.40 | $43.57 | 1,900 | — | — |
| 2001-11-13 | $40.00 | $43.14 | 150 | — | — |
| 2001-11-12 | $39.80 | $42.92 | 2,700 | — | — |
| 2001-11-09 | $39.24 | $42.32 | 15,450 | — | — |
| 2001-11-08 | $40.00 | $43.14 | 21,400 | — | — |
| 2001-11-07 | $38.34 | $41.35 | 850 | — | — |
| 2001-11-06 | $38.98 | $42.04 | 400 | — | — |
| 2001-11-05 | $38.14 | $41.13 | 350 | — | — |
| 2001-11-02 | $38.28 | $41.28 | 400 | — | — |
| 2001-11-01 | $38.98 | $42.04 | 2,900 | — | — |
| 2001-10-31 | $38.10 | $41.09 | 1,500 | — | — |
| 2001-10-30 | $39.02 | $42.08 | 1,950 | — | — |
| 2001-10-29 | $39.04 | $42.10 | 150 | — | — |
| 2001-10-26 | $39.24 | $42.32 | 4,100 | — | — |
| 2001-10-25 | $39.78 | $42.90 | 1,800 | — | — |
| 2001-10-24 | $38.80 | $41.85 | 1,500 | — | — |
| 2001-10-23 | $38.82 | $41.87 | 2,000 | — | — |
| 2001-10-22 | $38.88 | $41.93 | 1,000 | — | — |
| 2001-10-19 | $38.88 | $41.93 | 3,800 | — | — |
| 2001-10-18 | $38.00 | $40.98 | 450 | — | — |
| 2001-10-17 | $38.88 | $41.93 | 50 | — | — |
| 2001-10-16 | $38.88 | $41.93 | 1,700 | — | — |
| 2001-10-15 | $38.86 | $41.91 | 200 | — | — |
| 2001-10-12 | $38.70 | $41.74 | 700 | — | — |
| 2001-10-11 | $38.80 | $41.57 | 1,200 | — | — |
| 2001-10-10 | $38.20 | $40.92 | 700 | — | — |
| 2001-10-09 | $38.00 | $40.71 | 500 | — | — |
| 2001-10-08 | $38.82 | $41.59 | 50 | — | — |
| 2001-10-05 | $38.10 | $40.82 | 1,050 | — | — |
| 2001-10-04 | $38.10 | $40.82 | 650 | — | — |
| 2001-10-03 | $39.20 | $41.99 | 6,850 | — | — |
| 2001-10-02 | $38.90 | $41.67 | 950 | — | — |
| 2001-10-01 | $38.50 | $41.24 | 450 | — | — |
| 2001-09-28 | $39.48 | $42.29 | 3,750 | — | — |
| 2001-09-27 | $39.28 | $42.08 | 650 | — | — |
| 2001-09-26 | $38.40 | $41.14 | 300 | — | — |
| 2001-09-25 | $39.42 | $42.23 | 6,750 | — | — |
| 2001-09-24 | $39.38 | $42.19 | 1,400 | — | — |
| 2001-09-21 | $39.48 | $42.29 | 7,650 | — | — |
| 2001-09-20 | $38.00 | $40.71 | 1,850 | — | — |
| 2001-09-19 | $38.80 | $41.57 | 1,900 | — | — |
| 2001-09-18 | $38.12 | $40.84 | 1,750 | — | — |
| 2001-09-17 | $39.46 | $42.27 | 1,200 | — | — |
| 2001-09-10 | $39.30 | $42.10 | 1,850 | — | — |
| 2001-09-07 | $38.16 | $40.88 | 1,400 | — | — |
| 2001-09-06 | $39.00 | $41.78 | 350 | — | — |
| 2001-09-05 | $39.20 | $41.99 | 400 | — | — |
| 2001-09-04 | $39.80 | $42.64 | 200 | — | — |
| 2001-08-31 | $40.00 | $42.85 | 6,900 | — | — |
| 2001-08-30 | $39.96 | $42.81 | 600 | — | — |
| 2001-08-29 | $39.20 | $41.99 | 0 | — | — |
| 2001-08-28 | $39.20 | $41.99 | 300 | — | — |
| 2001-08-27 | $40.92 | $43.84 | 500 | — | — |
| 2001-08-24 | $40.88 | $43.79 | 450 | — | — |
| 2001-08-23 | $40.44 | $43.32 | 750 | — | — |
| 2001-08-22 | $40.94 | $43.86 | 5,250 | — | — |
| 2001-08-21 | $39.30 | $42.10 | 700 | — | — |
| 2001-08-20 | $40.98 | $43.90 | 1,100 | — | — |
| 2001-08-17 | $40.80 | $43.71 | 2,200 | — | — |
| 2001-08-16 | $40.98 | $43.90 | 400 | — | — |
| 2001-08-15 | $39.96 | $42.81 | 4,000 | — | — |
| 2001-08-14 | $41.66 | $44.63 | 4,900 | — | — |
| 2001-08-13 | $41.98 | $44.97 | 2,150 | — | — |
| 2001-08-10 | $42.96 | $46.02 | 700 | — | — |
| 2001-08-09 | $41.40 | $44.35 | 450 | — | — |
| 2001-08-08 | $39.74 | $42.57 | 650 | — | — |
| 2001-08-07 | $43.08 | $46.15 | 400 | — | — |
| 2001-08-06 | $43.14 | $46.21 | 500 | — | — |
| 2001-08-03 | $42.06 | $45.06 | 1,550 | — | — |
| 2001-08-02 | $41.50 | $44.46 | 200 | — | — |
| 2001-08-01 | $41.10 | $44.03 | 100 | — | — |
| 2001-07-31 | $41.10 | $44.03 | 700 | — | — |
| 2001-07-30 | $42.56 | $45.59 | 750 | — | — |
| 2001-07-27 | $43.50 | $46.60 | 100 | — | — |
| 2001-07-26 | $43.20 | $46.28 | 800 | — | — |
| 2001-07-25 | $42.00 | $44.99 | 200 | — | — |
| 2001-07-24 | $41.90 | $44.89 | 1,900 | — | — |
| 2001-07-23 | $42.80 | $45.85 | 700 | — | — |
| 2001-07-20 | $43.30 | $46.39 | 1,950 | — | — |
| 2001-07-19 | $43.24 | $46.32 | 200 | — | — |
| 2001-07-18 | $41.30 | $44.24 | 800 | — | — |
| 2001-07-17 | $42.80 | $45.85 | 500 | — | — |
| 2001-07-16 | $43.48 | $46.58 | 1,100 | — | — |
| 2001-07-13 | $43.82 | $46.94 | 200 | — | — |
| 2001-07-12 | $44.00 | $46.86 | 2,400 | — | — |
| 2001-07-11 | $42.00 | $44.73 | 1,200 | — | — |
| 2001-07-10 | $44.00 | $46.86 | 8,700 | — | — |
| 2001-07-09 | $43.50 | $46.32 | 900 | — | — |
| 2001-07-06 | $43.50 | $46.32 | 6,800 | — | — |
| 2001-07-05 | $42.64 | $45.41 | 600 | — | — |
| 2001-07-03 | $43.98 | $46.84 | 700 | — | — |
| 2001-07-02 | $42.40 | $45.15 | 6,150 | — | — |
| 2001-06-29 | $42.86 | $45.64 | 8,050 | — | — |
| 2001-06-28 | $41.40 | $44.09 | 4,700 | — | — |
| 2001-06-27 | $41.18 | $43.85 | 2,950 | — | — |
| 2001-06-26 | $41.12 | $43.79 | 3,500 | — | — |
| 2001-06-25 | $40.18 | $42.79 | 1,500 | — | — |
| 2001-06-22 | $40.30 | $42.92 | 650 | — | — |
| 2001-06-21 | $41.18 | $43.85 | 5,450 | — | — |
| 2001-06-20 | $40.80 | $43.45 | 1,800 | — | — |
| 2001-06-19 | $40.18 | $42.79 | 1,150 | — | — |
| 2001-06-18 | $40.18 | $42.79 | 550 | — | — |
| 2001-06-15 | $40.70 | $43.34 | 6,550 | — | — |
| 2001-06-14 | $40.18 | $42.79 | 550 | — | — |
| 2001-06-13 | $40.60 | $43.24 | 1,500 | — | — |
| 2001-06-12 | $40.90 | $43.56 | 250 | — | — |
| 2001-06-11 | $40.26 | $42.87 | 600 | — | — |
| 2001-06-08 | $40.68 | $43.32 | 150 | — | — |
| 2001-06-07 | $40.98 | $43.64 | 600 | — | — |
| 2001-06-06 | $41.10 | $43.77 | 50 | — | — |
| 2001-06-05 | $40.98 | $43.64 | 2,550 | — | — |
| 2001-06-04 | $40.98 | $43.64 | 550 | — | — |
| 2001-06-01 | $40.60 | $43.24 | 250 | — | — |
| 2001-05-31 | $40.60 | $43.24 | 550 | — | — |
| 2001-05-30 | $40.26 | $42.87 | 4,650 | — | — |
| 2001-05-29 | $40.62 | $43.26 | 1,850 | — | — |
| 2001-05-25 | $40.96 | $43.62 | 1,500 | — | — |
| 2001-05-24 | $40.98 | $43.64 | 10,300 | — | — |
| 2001-05-23 | $40.90 | $43.56 | 400 | — | — |
| 2001-05-22 | $40.34 | $42.96 | 4,400 | — | — |
| 2001-05-21 | $41.30 | $43.98 | 550 | — | — |
| 2001-05-18 | $40.20 | $42.81 | 350 | — | — |
| 2001-05-17 | $40.16 | $42.77 | 2,550 | — | — |
| 2001-05-16 | $41.26 | $43.94 | 2,550 | — | — |
| 2001-05-15 | $40.68 | $43.32 | 450 | — | — |
| 2001-05-14 | $40.90 | $43.56 | 50 | — | — |
| 2001-05-11 | $40.40 | $43.02 | 300 | — | — |
| 2001-05-10 | $40.60 | $43.24 | 5,300 | — | — |
| 2001-05-09 | $40.26 | $42.87 | 2,400 | — | — |
| 2001-05-08 | $40.26 | $42.87 | 1,350 | — | — |
| 2001-05-07 | $40.26 | $42.87 | 3,150 | — | — |
| 2001-05-04 | $41.70 | $44.41 | 2,100 | — | — |
| 2001-05-03 | $40.24 | $42.85 | 800 | — | — |
| 2001-05-02 | $41.00 | $43.66 | 300 | — | — |
| 2001-05-01 | $40.86 | $43.51 | 750 | — | — |
| 2001-04-30 | $41.66 | $44.37 | 1,950 | — | — |
| 2001-04-27 | $40.16 | $42.77 | 750 | — | — |
| 2001-04-26 | $40.42 | $43.04 | 0 | — | — |
| 2001-04-25 | $40.42 | $43.04 | 1,750 | — | — |
| 2001-04-24 | $40.24 | $42.85 | 800 | — | — |
| 2001-04-23 | $40.24 | $42.85 | 0 | — | — |
| 2001-04-20 | $40.24 | $42.85 | 3,100 | — | — |
| 2001-04-19 | $39.76 | $42.34 | 1,750 | — | — |
| 2001-04-18 | $40.48 | $43.11 | 1,900 | — | — |
| 2001-04-17 | $40.30 | $42.92 | 850 | — | — |
| 2001-04-16 | $39.80 | $42.38 | 1,500 | — | — |
| 2001-04-12 | $40.48 | $43.11 | 400 | — | — |
| 2001-04-11 | $40.60 | $42.96 | 1,950 | — | — |
| 2001-04-10 | $40.20 | $42.54 | 1,400 | — | — |
| 2001-04-09 | $40.40 | $42.75 | 2,000 | — | — |
| 2001-04-06 | $40.63 | $42.99 | 1,050 | — | — |
| 2001-04-05 | $40.13 | $42.46 | 11,350 | — | — |
| 2001-04-04 | $39.94 | $42.26 | 650 | — | — |
| 2001-04-03 | $40.38 | $42.72 | 4,900 | — | — |
| 2001-04-02 | $39.50 | $41.80 | 4,950 | — | — |
| 2001-03-30 | $40.00 | $42.32 | 6,050 | — | — |
| 2001-03-29 | $40.00 | $42.32 | 350 | — | — |
| 2001-03-28 | $39.63 | $41.93 | 350 | — | — |
| 2001-03-27 | $39.75 | $42.06 | 2,750 | — | — |
| 2001-03-26 | $39.88 | $42.19 | 15,150 | — | — |
| 2001-03-23 | $39.50 | $41.80 | 2,750 | — | — |
| 2001-03-22 | $39.63 | $41.93 | 16,550 | — | — |
| 2001-03-21 | $36.25 | $38.36 | 250 | — | — |
| 2001-03-20 | $36.25 | $38.36 | 5,850 | — | — |
| 2001-03-19 | $37.84 | $40.04 | 1,000 | — | — |
| 2001-03-16 | $36.56 | $38.69 | 5,250 | — | — |
| 2001-03-15 | $36.25 | $38.36 | 600 | — | — |
| 2001-03-14 | $37.00 | $39.15 | 1,100 | — | — |
| 2001-03-13 | $37.50 | $39.68 | 3,150 | — | — |
| 2001-03-12 | $36.25 | $38.36 | 3,800 | — | — |
| 2001-03-09 | $36.25 | $38.36 | 1,600 | — | — |
| 2001-03-08 | $37.00 | $39.15 | 1,150 | — | — |
| 2001-03-07 | $37.47 | $39.65 | 1,450 | — | — |
| 2001-03-06 | $38.00 | $40.21 | 1,000 | — | — |
| 2001-03-05 | $36.25 | $38.36 | 1,450 | — | — |
| 2001-03-02 | $37.75 | $39.94 | 1,100 | — | — |
| 2001-03-01 | $36.00 | $38.09 | 6,050 | — | — |
| 2001-02-28 | $36.00 | $38.09 | 400 | — | — |
| 2001-02-27 | $37.00 | $39.15 | 1,350 | — | — |
| 2001-02-26 | $37.88 | $40.08 | 400 | — | — |
| 2001-02-23 | $37.88 | $40.08 | 1,150 | — | — |
| 2001-02-22 | $35.63 | $37.70 | 100 | — | — |
| 2001-02-21 | $35.91 | $37.99 | 1,500 | — | — |
| 2001-02-20 | $35.75 | $37.83 | 1,350 | — | — |
| 2001-02-16 | $37.13 | $39.28 | 400 | — | — |
| 2001-02-15 | $38.38 | $40.61 | 150 | — | — |
| 2001-02-14 | $37.16 | $39.32 | 550 | — | — |
| 2001-02-13 | $38.38 | $40.61 | 2,850 | — | — |
| 2001-02-12 | $37.88 | $40.08 | 1,300 | — | — |
| 2001-02-09 | $37.53 | $39.71 | 1,450 | — | — |
| 2001-02-08 | $37.00 | $39.15 | 5,450 | — | — |
| 2001-02-07 | $38.25 | $40.47 | 650 | — | — |
| 2001-02-06 | $36.50 | $38.62 | 2,400 | — | — |
| 2001-02-05 | $36.63 | $38.75 | 3,150 | — | — |
| 2001-02-02 | $38.44 | $40.67 | 700 | — | — |
| 2001-02-01 | $37.75 | $39.94 | 250 | — | — |
| 2001-01-31 | $40.34 | $42.69 | 200 | — | — |
| 2001-01-30 | $40.00 | $42.32 | 2,000 | — | — |
| 2001-01-29 | $39.88 | $42.19 | 2,250 | — | — |
| 2001-01-26 | $39.94 | $42.26 | 8,950 | — | — |
| 2001-01-25 | $39.47 | $41.76 | 550 | — | — |
| 2001-01-24 | $40.25 | $42.59 | 5,100 | — | — |
| 2001-01-23 | $40.50 | $42.85 | 7,950 | — | — |
| 2001-01-22 | $40.13 | $42.46 | 7,200 | — | — |
| 2001-01-19 | $39.88 | $42.19 | 4,750 | — | — |
| 2001-01-18 | $39.06 | $41.06 | 1,450 | — | — |
| 2001-01-17 | $39.25 | $41.25 | 1,150 | — | — |
| 2001-01-16 | $39.88 | $41.91 | 500 | — | — |
| 2001-01-12 | $39.75 | $41.78 | 600 | — | — |
| 2001-01-11 | $39.00 | $40.99 | 1,050 | — | — |
| 2001-01-10 | $40.50 | $42.57 | 3,700 | — | — |
| 2001-01-09 | $38.66 | $40.63 | 350 | — | — |
| 2001-01-08 | $38.00 | $39.94 | 3,200 | — | — |
| 2001-01-05 | $37.38 | $39.28 | 2,800 | — | — |
| 2001-01-04 | $39.88 | $41.91 | 3,350 | — | — |
| 2001-01-03 | $38.88 | $40.86 | 31,400 | — | — |
| 2001-01-02 | $36.88 | $38.76 | 2,350 | — | — |