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
- 1998-10-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $41.67 | $44.72 | 617,400 |
| 2001-12-28 | $42.06 | $45.14 | 483,800 |
| 2001-12-27 | $41.58 | $44.62 | 517,900 |
| 2001-12-26 | $40.40 | $43.36 | 218,600 |
| 2001-12-24 | $40.37 | $43.32 | 108,500 |
| 2001-12-21 | $40.01 | $42.94 | 448,900 |
| 2001-12-20 | $39.86 | $42.78 | 796,800 |
| 2001-12-19 | $40.36 | $43.31 | 973,600 |
| 2001-12-18 | $41.11 | $44.12 | 469,900 |
| 2001-12-17 | $40.81 | $43.80 | 737,400 |
| 2001-12-14 | $40.09 | $43.02 | 372,400 |
| 2001-12-13 | $39.47 | $42.36 | 769,900 |
| 2001-12-12 | $40.76 | $43.74 | 797,900 |
| 2001-12-11 | $40.99 | $43.99 | 1,049,000 |
| 2001-12-10 | $41.74 | $44.80 | 809,800 |
| 2001-12-07 | $42.95 | $46.09 | 416,500 |
| 2001-12-06 | $43.73 | $46.93 | 892,900 |
| 2001-12-05 | $42.83 | $45.96 | 781,900 |
| 2001-12-04 | $41.60 | $44.64 | 448,000 |
| 2001-12-03 | $41.00 | $44.00 | 843,100 |
| 2001-11-30 | $41.99 | $45.06 | 351,000 |
| 2001-11-29 | $41.50 | $44.54 | 465,700 |
| 2001-11-28 | $41.76 | $44.82 | 280,400 |
| 2001-11-27 | $42.76 | $45.89 | 602,500 |
| 2001-11-26 | $44.27 | $47.51 | 823,400 |
| 2001-11-23 | $43.19 | $46.35 | 827,100 |
| 2001-11-21 | $40.85 | $43.84 | 415,900 |
| 2001-11-20 | $40.98 | $43.98 | 782,500 |
| 2001-11-19 | $42.14 | $45.22 | 1,158,800 |
| 2001-11-16 | $39.95 | $42.87 | 1,128,500 |
| 2001-11-15 | $39.08 | $41.94 | 356,500 |
| 2001-11-14 | $38.55 | $41.37 | 653,000 |
| 2001-11-13 | $37.63 | $40.38 | 966,400 |
| 2001-11-12 | $36.72 | $39.41 | 383,500 |
| 2001-11-09 | $37.00 | $39.71 | 226,700 |
| 2001-11-08 | $36.74 | $39.43 | 323,300 |
| 2001-11-07 | $36.25 | $38.90 | 443,100 |
| 2001-11-06 | $36.09 | $38.73 | 376,300 |
| 2001-11-05 | $35.95 | $38.58 | 539,300 |
| 2001-11-02 | $35.15 | $37.72 | 532,000 |
| 2001-11-01 | $36.00 | $38.64 | 458,300 |
| 2001-10-31 | $34.60 | $37.13 | 1,510,300 |
| 2001-10-30 | $35.40 | $37.99 | 435,700 |
| 2001-10-29 | $36.71 | $39.40 | 461,300 |
| 2001-10-26 | $37.67 | $40.43 | 748,000 |
| 2001-10-25 | $36.60 | $39.28 | 511,700 |
| 2001-10-24 | $36.80 | $39.49 | 1,317,000 |
| 2001-10-23 | $35.86 | $38.48 | 1,088,000 |
| 2001-10-22 | $35.03 | $37.59 | 345,900 |
| 2001-10-19 | $34.06 | $36.55 | 351,600 |
| 2001-10-18 | $35.00 | $37.56 | 663,600 |
| 2001-10-17 | $35.25 | $37.83 | 1,114,600 |
| 2001-10-16 | $34.83 | $37.38 | 466,200 |
| 2001-10-15 | $34.40 | $36.92 | 459,700 |
| 2001-10-12 | $34.81 | $37.36 | 630,800 |
| 2001-10-11 | $35.68 | $38.29 | 823,800 |
| 2001-10-10 | $35.10 | $37.67 | 423,700 |
| 2001-10-09 | $33.54 | $35.99 | 223,800 |
| 2001-10-08 | $33.87 | $36.35 | 376,100 |
| 2001-10-05 | $34.12 | $36.62 | 380,400 |
| 2001-10-04 | $33.93 | $36.41 | 995,200 |
| 2001-10-03 | $33.32 | $35.76 | 816,000 |
| 2001-10-02 | $32.26 | $34.62 | 838,300 |
| 2001-10-01 | $30.90 | $33.16 | 810,900 |
| 2001-09-28 | $29.98 | $32.17 | 1,408,900 |
| 2001-09-27 | $28.80 | $30.91 | 767,600 |
| 2001-09-26 | $28.85 | $30.96 | 483,100 |
| 2001-09-25 | $28.53 | $30.62 | 817,400 |
| 2001-09-24 | $29.40 | $31.55 | 1,009,500 |
| 2001-09-21 | $28.20 | $30.26 | 1,227,900 |
| 2001-09-20 | $28.24 | $30.31 | 1,094,400 |
| 2001-09-19 | $31.16 | $33.44 | 695,000 |
| 2001-09-18 | $32.68 | $35.07 | 962,600 |
| 2001-09-17 | $33.27 | $35.71 | 1,333,600 |
| 2001-09-10 | $39.60 | $42.50 | 759,100 |
| 2001-09-07 | $40.78 | $43.76 | 554,800 |
| 2001-09-06 | $42.90 | $46.04 | 906,100 |
| 2001-09-05 | $43.00 | $46.15 | 930,800 |
| 2001-09-04 | $43.08 | $46.23 | 1,156,200 |
| 2001-08-31 | $43.95 | $47.17 | 378,700 |
| 2001-08-30 | $43.82 | $47.03 | 309,300 |
| 2001-08-29 | $45.02 | $48.32 | 253,300 |
| 2001-08-28 | $45.80 | $49.15 | 246,700 |
| 2001-08-27 | $46.45 | $49.85 | 159,300 |
| 2001-08-24 | $47.00 | $50.44 | 564,900 |
| 2001-08-23 | $45.92 | $49.28 | 651,000 |
| 2001-08-22 | $45.32 | $48.64 | 776,800 |
| 2001-08-21 | $43.86 | $47.07 | 604,100 |
| 2001-08-20 | $43.81 | $47.02 | 673,600 |
| 2001-08-17 | $43.75 | $46.95 | 949,900 |
| 2001-08-16 | $47.00 | $50.44 | 389,000 |
| 2001-08-15 | $47.70 | $51.19 | 225,600 |
| 2001-08-14 | $47.90 | $51.41 | 525,700 |
| 2001-08-13 | $47.15 | $50.60 | 277,900 |
| 2001-08-10 | $47.38 | $50.85 | 328,900 |
| 2001-08-09 | $47.20 | $50.65 | 184,200 |
| 2001-08-08 | $47.07 | $50.52 | 240,800 |
| 2001-08-07 | $47.80 | $51.30 | 219,600 |
| 2001-08-06 | $47.37 | $50.84 | 277,600 |
| 2001-08-03 | $48.18 | $51.71 | 456,200 |
| 2001-08-02 | $48.62 | $52.18 | 336,600 |
| 2001-08-01 | $49.40 | $53.02 | 280,700 |
| 2001-07-31 | $49.30 | $52.91 | 294,500 |
| 2001-07-30 | $48.87 | $52.45 | 532,000 |
| 2001-07-27 | $49.57 | $53.20 | 209,000 |
| 2001-07-26 | $49.10 | $52.69 | 180,800 |
| 2001-07-25 | $49.13 | $52.73 | 435,800 |
| 2001-07-24 | $48.80 | $52.37 | 396,500 |
| 2001-07-23 | $49.24 | $52.84 | 446,300 |
| 2001-07-20 | $50.15 | $53.82 | 1,032,000 |
| 2001-07-19 | $49.18 | $52.78 | 341,700 |
| 2001-07-18 | $48.35 | $51.89 | 416,100 |
| 2001-07-17 | $49.25 | $52.85 | 327,300 |
| 2001-07-16 | $48.76 | $52.33 | 310,800 |
| 2001-07-13 | $48.89 | $52.47 | 182,700 |
| 2001-07-12 | $49.08 | $52.67 | 615,900 |
| 2001-07-11 | $48.49 | $52.04 | 1,345,900 |
| 2001-07-10 | $46.07 | $49.44 | 314,500 |
| 2001-07-09 | $45.75 | $49.10 | 238,800 |
| 2001-07-06 | $45.67 | $49.01 | 286,900 |
| 2001-07-05 | $46.05 | $49.42 | 403,200 |
| 2001-07-03 | $47.08 | $50.53 | 324,200 |
| 2001-07-02 | $47.25 | $50.71 | 313,800 |
| 2001-06-29 | $46.10 | $49.47 | 379,200 |
| 2001-06-28 | $44.70 | $47.97 | 576,000 |
| 2001-06-27 | $44.76 | $48.04 | 299,200 |
| 2001-06-26 | $44.60 | $47.86 | 225,600 |
| 2001-06-25 | $44.85 | $48.13 | 268,400 |
| 2001-06-22 | $44.15 | $47.38 | 372,300 |
| 2001-06-21 | $43.80 | $47.01 | 854,400 |
| 2001-06-20 | $43.36 | $46.53 | 460,900 |
| 2001-06-19 | $43.26 | $46.43 | 273,900 |
| 2001-06-18 | $43.39 | $46.57 | 433,200 |
| 2001-06-15 | $43.77 | $46.97 | 357,300 |
| 2001-06-14 | $44.70 | $47.97 | 159,000 |
| 2001-06-13 | $44.79 | $48.07 | 244,500 |
| 2001-06-12 | $45.02 | $48.32 | 463,400 |
| 2001-06-11 | $45.30 | $48.62 | 103,400 |
| 2001-06-08 | $45.58 | $48.92 | 95,800 |
| 2001-06-07 | $45.90 | $49.26 | 223,900 |
| 2001-06-06 | $46.05 | $49.42 | 399,500 |
| 2001-06-05 | $46.60 | $50.01 | 346,300 |
| 2001-06-04 | $46.00 | $49.37 | 324,900 |
| 2001-06-01 | $45.72 | $49.07 | 418,100 |
| 2001-05-31 | $46.04 | $49.41 | 360,600 |
| 2001-05-30 | $45.75 | $49.10 | 445,800 |
| 2001-05-29 | $46.65 | $50.06 | 573,200 |
| 2001-05-25 | $48.14 | $51.66 | 147,600 |
| 2001-05-24 | $48.34 | $51.88 | 186,400 |
| 2001-05-23 | $48.25 | $51.78 | 255,700 |
| 2001-05-22 | $49.25 | $52.85 | 266,500 |
| 2001-05-21 | $50.05 | $53.71 | 432,300 |
| 2001-05-18 | $49.86 | $53.51 | 121,100 |
| 2001-05-17 | $50.04 | $53.70 | 366,300 |
| 2001-05-16 | $50.58 | $54.28 | 620,300 |
| 2001-05-15 | $49.90 | $53.55 | 208,600 |
| 2001-05-14 | $49.62 | $53.25 | 138,800 |
| 2001-05-11 | $49.71 | $53.35 | 218,400 |
| 2001-05-10 | $50.02 | $53.68 | 206,400 |
| 2001-05-09 | $49.80 | $53.45 | 118,600 |
| 2001-05-08 | $49.90 | $53.55 | 363,500 |
| 2001-05-07 | $50.65 | $54.36 | 162,000 |
| 2001-05-04 | $51.09 | $54.83 | 332,000 |
| 2001-05-03 | $50.60 | $54.30 | 609,700 |
| 2001-05-02 | $51.75 | $55.54 | 1,082,900 |
| 2001-05-01 | $49.88 | $53.53 | 410,500 |
| 2001-04-30 | $49.35 | $52.96 | 532,000 |
| 2001-04-27 | $49.28 | $52.89 | 757,200 |
| 2001-04-26 | $49.90 | $53.55 | 336,900 |
| 2001-04-25 | $49.79 | $53.43 | 575,900 |
| 2001-04-24 | $49.91 | $53.56 | 553,500 |
| 2001-04-23 | $49.02 | $52.61 | 433,500 |
| 2001-04-20 | $49.45 | $53.07 | 505,100 |
| 2001-04-19 | $48.95 | $52.53 | 544,000 |
| 2001-04-18 | $48.10 | $51.62 | 1,544,700 |
| 2001-04-17 | $46.30 | $49.69 | 400,800 |
| 2001-04-16 | $46.72 | $50.14 | 345,300 |
| 2001-04-12 | $47.10 | $50.55 | 906,800 |
| 2001-04-11 | $48.61 | $51.73 | 918,400 |
| 2001-04-10 | $48.62 | $51.74 | 682,000 |
| 2001-04-09 | $47.41 | $50.45 | 499,500 |
| 2001-04-06 | $45.91 | $48.85 | 535,100 |
| 2001-04-05 | $45.90 | $48.84 | 586,100 |
| 2001-04-04 | $45.45 | $48.37 | 510,300 |
| 2001-04-03 | $44.66 | $47.52 | 533,200 |
| 2001-04-02 | $44.57 | $47.43 | 307,400 |
| 2001-03-30 | $44.58 | $47.44 | 279,200 |
| 2001-03-29 | $45.30 | $48.21 | 323,500 |
| 2001-03-28 | $44.57 | $47.43 | 362,400 |
| 2001-03-27 | $46.45 | $49.43 | 490,200 |
| 2001-03-26 | $45.42 | $48.33 | 195,000 |
| 2001-03-23 | $44.30 | $47.14 | 266,100 |
| 2001-03-22 | $43.32 | $46.10 | 880,800 |
| 2001-03-21 | $44.95 | $47.83 | 612,700 |
| 2001-03-20 | $46.25 | $49.22 | 432,100 |
| 2001-03-19 | $46.77 | $49.77 | 625,000 |
| 2001-03-16 | $45.52 | $48.44 | 434,300 |
| 2001-03-15 | $46.86 | $49.87 | 489,300 |
| 2001-03-14 | $46.02 | $48.97 | 868,700 |
| 2001-03-13 | $49.00 | $52.14 | 457,400 |
| 2001-03-12 | $50.50 | $53.74 | 598,800 |
| 2001-03-09 | $52.00 | $55.34 | 830,100 |
| 2001-03-08 | $51.57 | $54.88 | 324,200 |
| 2001-03-07 | $51.70 | $55.02 | 517,300 |
| 2001-03-06 | $52.06 | $55.40 | 849,900 |
| 2001-03-05 | $50.33 | $53.56 | 786,600 |
| 2001-03-02 | $49.78 | $52.97 | 570,400 |
| 2001-03-01 | $48.99 | $52.13 | 911,000 |
| 2001-02-28 | $49.02 | $52.16 | 583,800 |
| 2001-02-27 | $48.44 | $51.55 | 475,100 |
| 2001-02-26 | $48.12 | $51.21 | 1,068,000 |
| 2001-02-23 | $48.80 | $51.93 | 788,000 |
| 2001-02-22 | $49.95 | $53.15 | 997,400 |
| 2001-02-21 | $51.66 | $54.97 | 666,900 |
| 2001-02-20 | $51.29 | $54.58 | 812,800 |
| 2001-02-16 | $50.15 | $53.37 | 478,300 |
| 2001-02-15 | $50.24 | $53.46 | 438,000 |
| 2001-02-14 | $50.97 | $54.24 | 998,900 |
| 2001-02-13 | $50.07 | $53.28 | 1,023,100 |
| 2001-02-12 | $49.20 | $52.36 | 894,800 |
| 2001-02-09 | $48.37 | $51.47 | 356,600 |
| 2001-02-08 | $49.16 | $52.31 | 601,700 |
| 2001-02-07 | $48.39 | $51.49 | 881,100 |
| 2001-02-06 | $48.23 | $51.32 | 625,400 |
| 2001-02-05 | $47.29 | $50.32 | 616,300 |
| 2001-02-02 | $45.99 | $48.94 | 1,439,400 |
| 2001-02-01 | $47.45 | $50.49 | 738,700 |
| 2001-01-31 | $47.53 | $50.58 | 705,100 |
| 2001-01-30 | $48.04 | $51.12 | 1,675,100 |
| 2001-01-29 | $47.29 | $50.32 | 521,000 |
| 2001-01-26 | $48.24 | $51.33 | 660,300 |
| 2001-01-25 | $47.44 | $50.48 | 472,000 |
| 2001-01-24 | $46.31 | $49.28 | 393,300 |
| 2001-01-23 | $47.04 | $50.06 | 642,600 |
| 2001-01-22 | $47.07 | $50.09 | 638,800 |
| 2001-01-19 | $45.66 | $48.59 | 747,900 |
| 2001-01-18 | $45.32 | $48.23 | 860,200 |
| 2001-01-17 | $43.75 | $46.56 | 614,100 |
| 2001-01-16 | $42.26 | $44.97 | 528,700 |
| 2001-01-12 | $42.01 | $44.70 | 376,500 |
| 2001-01-11 | $42.84 | $45.59 | 819,500 |
| 2001-01-10 | $41.83 | $44.51 | 2,051,700 |
| 2001-01-09 | $44.24 | $47.08 | 619,900 |
| 2001-01-08 | $43.72 | $46.52 | 779,800 |
| 2001-01-05 | $43.96 | $46.78 | 703,000 |
| 2001-01-04 | $44.76 | $47.63 | 1,184,400 |
| 2001-01-03 | $44.14 | $46.97 | 1,147,600 |
| 2001-01-02 | $42.30 | $45.01 | 550,500 |