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
- 1997-10-20 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 | $39.99 | $42.40 | 28,200 |
| 2001-12-28 | $40.40 | $42.83 | 32,200 |
| 2001-12-27 | $39.60 | $41.98 | 7,100 |
| 2001-12-26 | $39.67 | $42.06 | 10,900 |
| 2001-12-24 | $39.20 | $41.56 | 23,200 |
| 2001-12-21 | $39.22 | $41.58 | 9,700 |
| 2001-12-20 | $38.91 | $41.25 | 60,000 |
| 2001-12-19 | $40.11 | $42.52 | 25,100 |
| 2001-12-18 | $40.60 | $43.04 | 37,400 |
| 2001-12-17 | $40.58 | $43.02 | 51,700 |
| 2001-12-14 | $39.33 | $41.70 | 31,500 |
| 2001-12-13 | $38.87 | $41.21 | 45,900 |
| 2001-12-12 | $42.20 | $44.74 | 53,500 |
| 2001-12-11 | $41.72 | $44.23 | 27,500 |
| 2001-12-10 | $41.05 | $43.52 | 64,500 |
| 2001-12-07 | $41.84 | $44.36 | 9,500 |
| 2001-12-06 | $42.70 | $45.27 | 43,700 |
| 2001-12-05 | $42.65 | $45.22 | 47,300 |
| 2001-12-04 | $40.35 | $42.78 | 62,400 |
| 2001-12-03 | $38.72 | $41.05 | 28,100 |
| 2001-11-30 | $38.90 | $41.24 | 78,300 |
| 2001-11-29 | $38.80 | $41.13 | 28,100 |
| 2001-11-28 | $37.71 | $39.98 | 66,700 |
| 2001-11-27 | $38.00 | $40.29 | 87,800 |
| 2001-11-26 | $39.89 | $42.29 | 82,700 |
| 2001-11-23 | $40.13 | $42.54 | 24,500 |
| 2001-11-21 | $40.53 | $42.97 | 478,100 |
| 2001-11-20 | $39.95 | $42.35 | 2,552,400 |
| 2001-11-19 | $44.60 | $47.28 | 52,000 |
| 2001-11-16 | $43.60 | $46.22 | 50,200 |
| 2001-11-15 | $43.95 | $46.59 | 62,000 |
| 2001-11-14 | $41.00 | $43.47 | 85,500 |
| 2001-11-13 | $42.50 | $45.06 | 54,000 |
| 2001-11-12 | $40.85 | $43.31 | 28,900 |
| 2001-11-09 | $41.71 | $44.22 | 30,400 |
| 2001-11-08 | $42.41 | $44.96 | 173,000 |
| 2001-11-07 | $41.30 | $43.78 | 70,300 |
| 2001-11-06 | $39.71 | $42.10 | 27,400 |
| 2001-11-05 | $39.35 | $41.72 | 57,100 |
| 2001-11-02 | $37.83 | $40.11 | 34,200 |
| 2001-11-01 | $38.60 | $40.92 | 43,500 |
| 2001-10-31 | $37.49 | $39.75 | 26,400 |
| 2001-10-30 | $36.00 | $38.17 | 9,800 |
| 2001-10-29 | $37.01 | $39.24 | 54,600 |
| 2001-10-26 | $39.31 | $41.68 | 130,300 |
| 2001-10-25 | $38.91 | $41.25 | 43,100 |
| 2001-10-24 | $39.42 | $41.79 | 109,800 |
| 2001-10-23 | $37.01 | $39.24 | 67,700 |
| 2001-10-22 | $34.66 | $36.75 | 10,900 |
| 2001-10-19 | $33.53 | $35.55 | 62,100 |
| 2001-10-18 | $34.50 | $36.58 | 110,000 |
| 2001-10-17 | $33.00 | $34.99 | 95,400 |
| 2001-10-16 | $33.91 | $35.95 | 417,000 |
| 2001-10-15 | $31.45 | $33.34 | 43,200 |
| 2001-10-12 | $32.70 | $34.67 | 23,200 |
| 2001-10-11 | $33.50 | $35.52 | 75,400 |
| 2001-10-10 | $35.10 | $37.21 | 35,000 |
| 2001-10-09 | $32.50 | $34.46 | 41,000 |
| 2001-10-08 | $32.32 | $34.26 | 18,300 |
| 2001-10-05 | $32.65 | $34.61 | 41,200 |
| 2001-10-04 | $30.10 | $31.91 | 40,300 |
| 2001-10-03 | $31.20 | $33.08 | 50,000 |
| 2001-10-02 | $29.12 | $30.87 | 52,100 |
| 2001-10-01 | $29.43 | $31.20 | 48,200 |
| 2001-09-28 | $31.99 | $33.91 | 60,100 |
| 2001-09-27 | $31.12 | $32.99 | 35,300 |
| 2001-09-26 | $30.00 | $31.81 | 42,900 |
| 2001-09-25 | $31.10 | $32.97 | 51,900 |
| 2001-09-24 | $30.27 | $32.09 | 59,600 |
| 2001-09-21 | $28.16 | $29.85 | 232,500 |
| 2001-09-20 | $27.63 | $29.29 | 38,800 |
| 2001-09-19 | $27.90 | $29.58 | 25,200 |
| 2001-09-18 | $27.61 | $29.27 | 18,900 |
| 2001-09-17 | $28.70 | $30.43 | 173,700 |
| 2001-09-10 | $27.60 | $29.26 | 88,900 |
| 2001-09-07 | $26.05 | $27.62 | 20,300 |
| 2001-09-06 | $25.96 | $27.52 | 67,900 |
| 2001-09-05 | $28.20 | $29.90 | 116,700 |
| 2001-09-04 | $30.35 | $32.18 | 63,900 |
| 2001-08-31 | $32.95 | $34.93 | 31,800 |
| 2001-08-30 | $34.24 | $36.30 | 25,700 |
| 2001-08-29 | $35.70 | $37.85 | 48,800 |
| 2001-08-28 | $35.58 | $37.72 | 17,000 |
| 2001-08-27 | $36.63 | $38.83 | 6,300 |
| 2001-08-24 | $37.20 | $39.44 | 26,800 |
| 2001-08-23 | $35.10 | $37.21 | 43,500 |
| 2001-08-22 | $36.85 | $39.07 | 38,900 |
| 2001-08-21 | $36.70 | $38.91 | 23,800 |
| 2001-08-20 | $38.38 | $40.69 | 12,000 |
| 2001-08-17 | $37.50 | $39.76 | 49,900 |
| 2001-08-16 | $39.84 | $42.24 | 90,000 |
| 2001-08-15 | $40.97 | $43.44 | 39,000 |
| 2001-08-14 | $40.75 | $43.20 | 17,500 |
| 2001-08-13 | $41.30 | $43.78 | 18,900 |
| 2001-08-10 | $41.01 | $43.48 | 23,200 |
| 2001-08-09 | $42.55 | $45.11 | 8,700 |
| 2001-08-08 | $42.59 | $45.15 | 36,000 |
| 2001-08-07 | $45.00 | $47.71 | 8,700 |
| 2001-08-06 | $45.70 | $48.45 | 25,300 |
| 2001-08-03 | $45.60 | $48.34 | 15,100 |
| 2001-08-02 | $46.75 | $49.56 | 31,300 |
| 2001-08-01 | $46.61 | $49.41 | 36,900 |
| 2001-07-31 | $45.35 | $48.08 | 36,300 |
| 2001-07-30 | $45.35 | $48.08 | 33,500 |
| 2001-07-27 | $43.70 | $46.33 | 22,200 |
| 2001-07-26 | $42.96 | $45.54 | 75,100 |
| 2001-07-25 | $41.80 | $44.32 | 51,700 |
| 2001-07-24 | $41.40 | $43.89 | 19,000 |
| 2001-07-23 | $42.67 | $45.24 | 20,500 |
| 2001-07-20 | $41.95 | $44.47 | 14,500 |
| 2001-07-19 | $42.25 | $44.79 | 30,300 |
| 2001-07-18 | $40.60 | $43.04 | 20,400 |
| 2001-07-17 | $43.25 | $45.85 | 10,400 |
| 2001-07-16 | $42.74 | $45.31 | 6,700 |
| 2001-07-13 | $43.50 | $46.12 | 23,900 |
| 2001-07-12 | $43.80 | $46.44 | 70,600 |
| 2001-07-11 | $43.02 | $45.61 | 9,600 |
| 2001-07-10 | $43.46 | $46.07 | 13,400 |
| 2001-07-09 | $43.00 | $45.59 | 23,400 |
| 2001-07-06 | $43.86 | $46.50 | 16,400 |
| 2001-07-05 | $45.25 | $47.97 | 22,700 |
| 2001-07-03 | $48.10 | $50.99 | 32,100 |
| 2001-07-02 | $49.60 | $52.58 | 26,000 |
| 2001-06-29 | $48.30 | $51.21 | 18,900 |
| 2001-06-28 | $47.40 | $50.25 | 27,100 |
| 2001-06-27 | $45.09 | $47.80 | 15,900 |
| 2001-06-26 | $46.43 | $49.22 | 70,100 |
| 2001-06-25 | $47.04 | $49.87 | 21,100 |
| 2001-06-22 | $46.00 | $48.77 | 18,300 |
| 2001-06-21 | $46.01 | $48.78 | 28,400 |
| 2001-06-20 | $46.76 | $49.57 | 32,700 |
| 2001-06-19 | $46.70 | $49.51 | 34,700 |
| 2001-06-18 | $48.50 | $51.42 | 24,100 |
| 2001-06-15 | $50.00 | $53.01 | 63,700 |
| 2001-06-14 | $49.26 | $52.22 | 31,100 |
| 2001-06-13 | $50.50 | $53.54 | 43,400 |
| 2001-06-12 | $49.70 | $52.69 | 75,800 |
| 2001-06-11 | $51.14 | $53.31 | 11,300 |
| 2001-06-08 | $52.00 | $54.20 | 21,800 |
| 2001-06-07 | $52.04 | $54.24 | 17,500 |
| 2001-06-06 | $53.10 | $55.35 | 50,500 |
| 2001-06-05 | $55.50 | $57.85 | 33,500 |
| 2001-06-04 | $54.61 | $56.92 | 12,500 |
| 2001-06-01 | $53.73 | $56.00 | 50,200 |
| 2001-05-31 | $55.60 | $57.95 | 69,900 |
| 2001-05-30 | $56.47 | $58.86 | 40,300 |
| 2001-05-29 | $59.13 | $61.63 | 27,100 |
| 2001-05-25 | $61.00 | $63.58 | 10,200 |
| 2001-05-24 | $62.35 | $64.99 | 18,700 |
| 2001-05-23 | $61.41 | $64.01 | 64,100 |
| 2001-05-22 | $63.30 | $65.98 | 30,000 |
| 2001-05-21 | $64.03 | $66.74 | 27,000 |
| 2001-05-18 | $63.60 | $66.29 | 69,100 |
| 2001-05-17 | $63.75 | $66.45 | 23,700 |
| 2001-05-16 | $62.85 | $65.51 | 74,400 |
| 2001-05-15 | $62.47 | $65.11 | 18,300 |
| 2001-05-14 | $61.80 | $64.42 | 12,900 |
| 2001-05-11 | $63.00 | $65.67 | 54,400 |
| 2001-05-10 | $64.39 | $67.12 | 39,800 |
| 2001-05-09 | $64.25 | $66.97 | 20,900 |
| 2001-05-08 | $64.21 | $66.93 | 16,400 |
| 2001-05-07 | $66.01 | $68.80 | 58,000 |
| 2001-05-04 | $66.33 | $69.14 | 20,200 |
| 2001-05-03 | $66.80 | $69.63 | 65,700 |
| 2001-05-02 | $71.01 | $74.02 | 36,700 |
| 2001-05-01 | $73.50 | $76.61 | 37,100 |
| 2001-04-30 | $72.65 | $75.73 | 16,700 |
| 2001-04-27 | $71.65 | $74.68 | 23,800 |
| 2001-04-26 | $70.32 | $73.30 | 26,500 |
| 2001-04-25 | $71.70 | $74.74 | 35,600 |
| 2001-04-24 | $69.75 | $72.70 | 34,800 |
| 2001-04-23 | $70.00 | $72.96 | 37,500 |
| 2001-04-20 | $72.53 | $75.60 | 39,400 |
| 2001-04-19 | $72.10 | $75.15 | 21,700 |
| 2001-04-18 | $71.87 | $74.91 | 142,200 |
| 2001-04-17 | $67.50 | $70.36 | 91,700 |
| 2001-04-16 | $67.56 | $70.42 | 14,200 |
| 2001-04-12 | $68.40 | $71.30 | 26,200 |
| 2001-04-11 | $67.00 | $69.84 | 115,400 |
| 2001-04-10 | $68.60 | $71.50 | 107,500 |
| 2001-04-09 | $65.57 | $68.35 | 66,500 |
| 2001-04-06 | $63.43 | $66.12 | 53,300 |
| 2001-04-05 | $66.06 | $68.86 | 107,500 |
| 2001-04-04 | $61.55 | $64.16 | 110,300 |
| 2001-04-03 | $57.40 | $59.83 | 150,300 |
| 2001-04-02 | $59.70 | $62.23 | 76,700 |
| 2001-03-30 | $58.05 | $60.51 | 28,100 |
| 2001-03-29 | $57.15 | $59.57 | 131,900 |
| 2001-03-28 | $57.60 | $60.04 | 26,100 |
| 2001-03-27 | $61.30 | $63.90 | 35,800 |
| 2001-03-26 | $57.56 | $60.00 | 32,600 |
| 2001-03-23 | $53.75 | $56.03 | 105,500 |
| 2001-03-22 | $51.30 | $53.47 | 77,200 |
| 2001-03-21 | $51.31 | $53.48 | 51,600 |
| 2001-03-20 | $55.00 | $57.33 | 21,300 |
| 2001-03-19 | $56.00 | $58.37 | 34,900 |
| 2001-03-16 | $56.96 | $59.37 | 35,200 |
| 2001-03-15 | $57.90 | $60.35 | 39,300 |
| 2001-03-14 | $55.21 | $57.55 | 84,100 |
| 2001-03-13 | $60.00 | $62.54 | 32,100 |
| 2001-03-12 | $57.50 | $59.93 | 69,300 |
| 2001-03-09 | $60.50 | $63.06 | 8,800 |
| 2001-03-08 | $62.39 | $65.03 | 32,200 |
| 2001-03-07 | $62.27 | $64.91 | 18,300 |
| 2001-03-06 | $62.70 | $65.35 | 48,600 |
| 2001-03-05 | $60.55 | $63.11 | 56,700 |
| 2001-03-02 | $59.64 | $62.17 | 30,400 |
| 2001-03-01 | $59.75 | $62.28 | 64,200 |
| 2001-02-28 | $60.09 | $62.63 | 38,900 |
| 2001-02-27 | $62.05 | $64.68 | 35,000 |
| 2001-02-26 | $62.00 | $64.63 | 51,900 |
| 2001-02-23 | $59.26 | $61.77 | 217,700 |
| 2001-02-22 | $61.00 | $63.58 | 54,200 |
| 2001-02-21 | $60.05 | $62.59 | 76,900 |
| 2001-02-20 | $61.78 | $64.40 | 57,500 |
| 2001-02-16 | $60.50 | $63.06 | 52,300 |
| 2001-02-15 | $66.07 | $68.87 | 68,600 |
| 2001-02-14 | $67.55 | $70.41 | 130,400 |
| 2001-02-13 | $71.65 | $74.68 | 40,200 |
| 2001-02-12 | $78.80 | $82.14 | 72,300 |
| 2001-02-09 | $76.20 | $79.43 | 31,600 |
| 2001-02-08 | $76.20 | $79.43 | 44,500 |
| 2001-02-07 | $77.20 | $80.47 | 79,000 |
| 2001-02-06 | $81.16 | $84.60 | 107,600 |
| 2001-02-05 | $87.54 | $91.25 | 31,700 |
| 2001-02-02 | $87.98 | $91.71 | 61,600 |
| 2001-02-01 | $90.51 | $94.34 | 36,000 |
| 2001-01-31 | $92.25 | $96.16 | 44,000 |
| 2001-01-30 | $90.90 | $94.75 | 76,300 |
| 2001-01-29 | $88.41 | $92.15 | 11,100 |
| 2001-01-26 | $89.63 | $93.42 | 21,500 |
| 2001-01-25 | $87.38 | $91.07 | 32,600 |
| 2001-01-24 | $88.25 | $91.99 | 136,300 |
| 2001-01-23 | $86.88 | $90.55 | 44,200 |
| 2001-01-22 | $88.00 | $91.73 | 62,300 |
| 2001-01-19 | $90.75 | $94.59 | 36,900 |
| 2001-01-18 | $93.00 | $96.94 | 40,900 |
| 2001-01-17 | $86.00 | $89.64 | 22,400 |
| 2001-01-16 | $84.44 | $88.01 | 15,300 |
| 2001-01-12 | $88.75 | $92.51 | 43,100 |
| 2001-01-11 | $83.06 | $86.58 | 29,800 |
| 2001-01-10 | $82.94 | $86.45 | 48,000 |
| 2001-01-09 | $84.13 | $87.69 | 83,100 |
| 2001-01-08 | $88.50 | $92.25 | 23,200 |
| 2001-01-05 | $88.00 | $91.73 | 32,600 |
| 2001-01-04 | $87.75 | $91.47 | 64,200 |
| 2001-01-03 | $88.75 | $92.51 | 115,800 |
| 2001-01-02 | $82.50 | $85.99 | 7,600 |