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
- 1986-08-13 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 | $15.53 | $16.46 | 3,769,200 | — | — |
| 2001-12-28 | $16.13 | $17.09 | 4,007,000 | — | — |
| 2001-12-27 | $15.92 | $16.86 | 3,587,600 | — | — |
| 2001-12-26 | $15.34 | $16.25 | 3,168,600 | — | — |
| 2001-12-24 | $15.49 | $16.41 | 1,534,000 | — | — |
| 2001-12-21 | $15.73 | $16.66 | 5,456,600 | — | — |
| 2001-12-20 | $15.34 | $16.25 | 5,170,200 | — | — |
| 2001-12-19 | $16.31 | $17.28 | 6,999,600 | — | — |
| 2001-12-18 | $16.50 | $17.48 | 7,607,000 | — | — |
| 2001-12-17 | $15.77 | $16.71 | 8,912,400 | — | — |
| 2001-12-14 | $15.92 | $16.86 | 19,617,000 | — | — |
| 2001-12-13 | $15.32 | $16.23 | 12,668,200 | — | — |
| 2001-12-12 | $15.89 | $16.84 | 17,519,200 | — | — |
| 2001-12-11 | $16.99 | $18.00 | 10,672,000 | — | — |
| 2001-12-10 | $17.86 | $18.93 | 4,384,400 | — | — |
| 2001-12-07 | $18.25 | $19.33 | 5,093,200 | — | — |
| 2001-12-06 | $18.64 | $19.75 | 5,810,800 | — | — |
| 2001-12-05 | $18.32 | $19.41 | 9,821,400 | — | — |
| 2001-12-04 | $17.17 | $18.19 | 7,204,000 | — | — |
| 2001-12-03 | $15.98 | $16.93 | 7,717,000 | — | — |
| 2001-11-30 | $16.04 | $17.00 | 6,713,600 | — | — |
| 2001-11-29 | $16.81 | $17.81 | 5,866,800 | — | — |
| 2001-11-28 | $16.03 | $16.99 | 6,677,800 | — | — |
| 2001-11-27 | $17.12 | $18.14 | 7,570,400 | — | — |
| 2001-11-26 | $17.47 | $18.51 | 6,900,800 | — | — |
| 2001-11-23 | $16.58 | $17.56 | 1,115,000 | — | — |
| 2001-11-21 | $16.09 | $17.06 | 6,012,000 | — | — |
| 2001-11-20 | $16.10 | $17.06 | 8,401,000 | — | — |
| 2001-11-19 | $16.83 | $17.83 | 6,707,000 | — | — |
| 2001-11-16 | $15.95 | $16.90 | 4,456,000 | — | — |
| 2001-11-15 | $15.89 | $16.83 | 8,547,400 | — | — |
| 2001-11-14 | $15.67 | $16.60 | 5,430,400 | — | — |
| 2001-11-13 | $15.34 | $16.25 | 11,205,800 | — | — |
| 2001-11-12 | $14.50 | $15.36 | 5,878,400 | — | — |
| 2001-11-09 | $14.40 | $15.25 | 6,453,400 | — | — |
| 2001-11-08 | $14.48 | $15.34 | 8,698,200 | — | — |
| 2001-11-07 | $15.03 | $15.93 | 10,492,200 | — | — |
| 2001-11-06 | $14.29 | $15.14 | 7,648,800 | — | — |
| 2001-11-05 | $14.13 | $14.97 | 5,651,200 | — | — |
| 2001-11-02 | $13.48 | $14.28 | 10,423,400 | — | — |
| 2001-11-01 | $13.57 | $14.38 | 13,796,200 | — | — |
| 2001-10-31 | $13.20 | $13.99 | 46,077,600 | — | — |
| 2001-10-30 | $14.38 | $15.23 | 9,805,200 | — | — |
| 2001-10-29 | $15.17 | $16.07 | 8,029,800 | — | — |
| 2001-10-26 | $16.34 | $17.31 | 6,751,200 | — | — |
| 2001-10-25 | $16.51 | $17.50 | 13,962,800 | — | — |
| 2001-10-24 | $16.78 | $17.78 | 7,220,600 | — | — |
| 2001-10-23 | $15.64 | $16.57 | 6,145,200 | — | — |
| 2001-10-22 | $15.52 | $16.44 | 4,704,400 | — | — |
| 2001-10-19 | $15.06 | $15.95 | 5,384,000 | — | — |
| 2001-10-18 | $14.59 | $15.46 | 4,903,400 | — | — |
| 2001-10-17 | $14.39 | $15.25 | 7,573,600 | — | — |
| 2001-10-16 | $15.53 | $16.45 | 6,363,800 | — | — |
| 2001-10-15 | $15.50 | $16.42 | 6,227,400 | — | — |
| 2001-10-12 | $15.91 | $16.85 | 8,581,400 | — | — |
| 2001-10-11 | $15.95 | $16.90 | 8,728,800 | — | — |
| 2001-10-10 | $14.65 | $15.52 | 5,302,000 | — | — |
| 2001-10-09 | $14.42 | $15.27 | 5,030,000 | — | — |
| 2001-10-08 | $14.97 | $15.86 | 6,339,000 | — | — |
| 2001-10-05 | $14.45 | $15.31 | 6,360,800 | — | — |
| 2001-10-04 | $14.33 | $15.18 | 12,103,600 | — | — |
| 2001-10-03 | $13.90 | $14.72 | 20,025,400 | — | — |
| 2001-10-02 | $12.19 | $12.92 | 9,519,600 | — | — |
| 2001-10-01 | $12.04 | $12.76 | 8,148,800 | — | — |
| 2001-09-28 | $11.99 | $12.71 | 15,199,800 | — | — |
| 2001-09-27 | $11.42 | $12.10 | 13,840,600 | — | — |
| 2001-09-26 | $11.96 | $12.67 | 8,144,200 | — | — |
| 2001-09-25 | $12.53 | $13.28 | 6,509,000 | — | — |
| 2001-09-24 | $12.65 | $13.40 | 13,773,600 | — | — |
| 2001-09-21 | $12.54 | $13.28 | 13,191,400 | — | — |
| 2001-09-20 | $12.98 | $13.74 | 11,141,600 | — | — |
| 2001-09-19 | $13.05 | $13.82 | 22,127,400 | — | — |
| 2001-09-18 | $15.05 | $15.94 | 9,046,600 | — | — |
| 2001-09-17 | $15.13 | $16.02 | 9,278,600 | — | — |
| 2001-09-10 | $16.43 | $17.41 | 10,441,800 | — | — |
| 2001-09-07 | $16.06 | $17.00 | 9,572,000 | — | — |
| 2001-09-06 | $15.37 | $16.27 | 9,486,000 | — | — |
| 2001-09-05 | $16.10 | $17.05 | 7,284,400 | — | — |
| 2001-09-04 | $16.06 | $17.01 | 4,885,400 | — | — |
| 2001-08-31 | $16.81 | $17.80 | 8,971,600 | — | — |
| 2001-08-30 | $16.37 | $17.34 | 9,635,000 | — | — |
| 2001-08-29 | $16.84 | $17.84 | 5,667,200 | — | — |
| 2001-08-28 | $17.03 | $18.04 | 5,867,000 | — | — |
| 2001-08-27 | $17.94 | $19.00 | 7,574,200 | — | — |
| 2001-08-24 | $17.89 | $18.95 | 4,831,200 | — | — |
| 2001-08-23 | $17.25 | $18.27 | 5,365,400 | — | — |
| 2001-08-22 | $17.29 | $18.31 | 6,888,600 | — | — |
| 2001-08-21 | $16.73 | $17.71 | 7,657,800 | — | — |
| 2001-08-20 | $17.12 | $18.13 | 5,000,800 | — | — |
| 2001-08-17 | $16.38 | $17.35 | 3,214,400 | — | — |
| 2001-08-16 | $17.13 | $18.14 | 4,075,400 | — | — |
| 2001-08-15 | $16.76 | $17.75 | 3,944,800 | — | — |
| 2001-08-14 | $17.25 | $18.27 | 6,751,400 | — | — |
| 2001-08-13 | $17.92 | $18.98 | 6,181,600 | — | — |
| 2001-08-10 | $17.03 | $18.03 | 10,730,600 | — | — |
| 2001-08-09 | $17.39 | $18.41 | 8,114,000 | — | — |
| 2001-08-08 | $17.03 | $18.04 | 8,426,000 | — | — |
| 2001-08-07 | $17.21 | $18.23 | 13,485,200 | — | — |
| 2001-08-06 | $18.38 | $19.47 | 5,311,000 | — | — |
| 2001-08-03 | $18.97 | $20.09 | 5,853,200 | — | — |
| 2001-08-02 | $19.28 | $20.41 | 7,271,400 | — | — |
| 2001-08-01 | $19.31 | $20.45 | 11,739,800 | — | — |
| 2001-07-31 | $18.75 | $19.85 | 11,909,000 | — | — |
| 2001-07-30 | $20.27 | $21.47 | 22,180,000 | — | — |
| 2001-07-27 | $21.53 | $22.80 | 4,719,000 | — | — |
| 2001-07-26 | $21.50 | $22.77 | 6,531,200 | — | — |
| 2001-07-25 | $20.99 | $22.23 | 9,245,000 | — | — |
| 2001-07-24 | $19.99 | $21.17 | 8,158,000 | — | — |
| 2001-07-23 | $20.30 | $21.49 | 5,834,800 | — | — |
| 2001-07-20 | $20.34 | $21.55 | 4,848,000 | — | — |
| 2001-07-19 | $20.94 | $22.18 | 7,171,600 | — | — |
| 2001-07-18 | $20.03 | $21.21 | 6,385,600 | — | — |
| 2001-07-17 | $20.58 | $21.80 | 9,421,600 | — | — |
| 2001-07-16 | $19.72 | $20.88 | 10,508,800 | — | — |
| 2001-07-13 | $20.18 | $21.38 | 18,291,800 | — | — |
| 2001-07-12 | $21.47 | $22.74 | 9,883,400 | — | — |
| 2001-07-11 | $20.72 | $21.94 | 9,612,400 | — | — |
| 2001-07-10 | $21.48 | $22.74 | 9,782,200 | — | — |
| 2001-07-09 | $21.99 | $23.29 | 9,362,600 | — | — |
| 2001-07-06 | $21.68 | $22.96 | 8,926,400 | — | — |
| 2001-07-05 | $22.33 | $23.65 | 4,041,000 | — | — |
| 2001-07-03 | $22.65 | $23.99 | 5,517,200 | — | — |
| 2001-07-02 | $23.48 | $24.86 | 6,476,800 | — | — |
| 2001-06-29 | $23.50 | $24.89 | 9,215,200 | — | — |
| 2001-06-28 | $23.43 | $24.82 | 9,316,400 | — | — |
| 2001-06-27 | $22.17 | $23.49 | 6,150,200 | — | — |
| 2001-06-26 | $22.33 | $23.64 | 5,644,000 | — | — |
| 2001-06-25 | $22.26 | $23.58 | 4,447,400 | — | — |
| 2001-06-22 | $21.79 | $23.08 | 5,599,000 | — | — |
| 2001-06-21 | $22.66 | $23.99 | 9,827,200 | — | — |
| 2001-06-20 | $22.65 | $23.98 | 10,851,000 | — | — |
| 2001-06-19 | $21.38 | $22.63 | 13,882,400 | — | — |
| 2001-06-18 | $20.27 | $21.46 | 7,543,000 | — | — |
| 2001-06-15 | $19.78 | $20.94 | 19,427,000 | — | — |
| 2001-06-14 | $19.50 | $20.65 | 11,826,000 | — | — |
| 2001-06-13 | $20.09 | $21.27 | 6,742,800 | — | — |
| 2001-06-12 | $20.59 | $21.80 | 8,004,000 | — | — |
| 2001-06-11 | $21.15 | $22.39 | 10,909,000 | — | — |
| 2001-06-08 | $21.01 | $22.25 | 2,752,200 | — | — |
| 2001-06-07 | $21.42 | $22.69 | 4,609,400 | — | — |
| 2001-06-06 | $20.43 | $21.64 | 4,680,800 | — | — |
| 2001-06-05 | $20.84 | $22.07 | 5,132,000 | — | — |
| 2001-06-04 | $20.17 | $21.35 | 5,020,400 | — | — |
| 2001-06-01 | $20.29 | $21.48 | 7,841,600 | — | — |
| 2001-05-31 | $19.89 | $21.05 | 7,268,200 | — | — |
| 2001-05-30 | $20.06 | $21.24 | 6,748,000 | — | — |
| 2001-05-29 | $20.84 | $22.07 | 5,576,400 | — | — |
| 2001-05-25 | $22.35 | $23.66 | 2,934,000 | — | — |
| 2001-05-24 | $22.73 | $24.06 | 5,319,800 | — | — |
| 2001-05-23 | $22.24 | $23.54 | 4,788,600 | — | — |
| 2001-05-22 | $23.14 | $24.50 | 6,346,800 | — | — |
| 2001-05-21 | $22.75 | $24.08 | 7,026,600 | — | — |
| 2001-05-18 | $21.25 | $22.51 | 4,414,000 | — | — |
| 2001-05-17 | $21.80 | $23.08 | 8,416,400 | — | — |
| 2001-05-16 | $20.55 | $21.75 | 10,348,000 | — | — |
| 2001-05-15 | $19.40 | $20.54 | 7,653,800 | — | — |
| 2001-05-14 | $19.58 | $20.73 | 5,371,400 | — | — |
| 2001-05-11 | $19.93 | $21.10 | 4,183,800 | — | — |
| 2001-05-10 | $20.14 | $21.32 | 4,206,200 | — | — |
| 2001-05-09 | $20.76 | $21.98 | 5,112,800 | — | — |
| 2001-05-08 | $21.03 | $22.27 | 6,194,000 | — | — |
| 2001-05-07 | $20.59 | $21.80 | 5,545,000 | — | — |
| 2001-05-04 | $20.68 | $21.90 | 9,488,200 | — | — |
| 2001-05-03 | $20.32 | $21.51 | 8,180,800 | — | — |
| 2001-05-02 | $21.42 | $22.67 | 12,565,600 | — | — |
| 2001-05-01 | $22.03 | $23.32 | 14,460,200 | — | — |
| 2001-04-30 | $22.46 | $23.78 | 9,343,200 | — | — |
| 2001-04-27 | $22.81 | $24.15 | 5,407,600 | — | — |
| 2001-04-26 | $22.33 | $23.65 | 8,301,200 | — | — |
| 2001-04-25 | $22.33 | $23.65 | 5,446,600 | — | — |
| 2001-04-24 | $21.37 | $22.62 | 7,051,000 | — | — |
| 2001-04-23 | $21.49 | $22.75 | 6,175,400 | — | — |
| 2001-04-20 | $22.98 | $24.33 | 9,952,400 | — | — |
| 2001-04-19 | $24.03 | $25.44 | 12,404,800 | — | — |
| 2001-04-18 | $22.97 | $24.32 | 17,754,200 | — | — |
| 2001-04-17 | $20.58 | $21.79 | 9,180,400 | — | — |
| 2001-04-16 | $20.42 | $21.62 | 18,172,200 | — | — |
| 2001-04-12 | $20.53 | $21.74 | 8,345,800 | — | — |
| 2001-04-11 | $20.37 | $21.56 | 14,356,400 | — | — |
| 2001-04-10 | $20.68 | $21.90 | 24,507,800 | — | — |
| 2001-04-09 | $17.92 | $18.97 | 7,271,000 | — | — |
| 2001-04-06 | $17.03 | $18.03 | 9,332,600 | — | — |
| 2001-04-05 | $17.45 | $18.48 | 9,681,000 | — | — |
| 2001-04-04 | $14.76 | $15.63 | 10,126,600 | — | — |
| 2001-04-03 | $15.44 | $16.35 | 13,911,600 | — | — |
| 2001-04-02 | $17.00 | $18.00 | 7,787,200 | — | — |
| 2001-03-30 | $17.49 | $18.51 | 10,839,800 | — | — |
| 2001-03-29 | $16.29 | $17.24 | 8,812,400 | — | — |
| 2001-03-28 | $16.99 | $17.98 | 12,473,800 | — | — |
| 2001-03-27 | $18.30 | $19.38 | 10,526,800 | — | — |
| 2001-03-26 | $16.80 | $17.78 | 8,606,200 | — | — |
| 2001-03-23 | $17.84 | $18.89 | 9,275,000 | — | — |
| 2001-03-22 | $18.00 | $19.06 | 12,184,600 | — | — |
| 2001-03-21 | $16.28 | $17.23 | 11,570,800 | — | — |
| 2001-03-20 | $16.41 | $17.36 | 16,440,400 | — | — |
| 2001-03-19 | $15.88 | $16.80 | 17,031,800 | — | — |
| 2001-03-16 | $14.31 | $15.15 | 27,958,000 | — | — |
| 2001-03-15 | $12.50 | $13.23 | 9,095,600 | — | — |
| 2001-03-14 | $13.06 | $13.83 | 6,756,400 | — | — |
| 2001-03-13 | $13.69 | $14.49 | 7,086,600 | — | — |
| 2001-03-12 | $13.00 | $13.76 | 6,563,600 | — | — |
| 2001-03-09 | $13.47 | $14.26 | 15,267,200 | — | — |
| 2001-03-08 | $13.56 | $14.35 | 9,673,400 | — | — |
| 2001-03-07 | $14.34 | $15.18 | 9,144,000 | — | — |
| 2001-03-06 | $14.25 | $15.08 | 17,270,600 | — | — |
| 2001-03-05 | $13.53 | $14.32 | 8,714,600 | — | — |
| 2001-03-02 | $13.84 | $14.65 | 13,925,000 | — | — |
| 2001-03-01 | $14.03 | $14.85 | 11,879,600 | — | — |
| 2001-02-28 | $14.53 | $15.38 | 16,653,000 | — | — |
| 2001-02-27 | $15.25 | $16.14 | 14,330,400 | — | — |
| 2001-02-26 | $15.84 | $16.77 | 10,706,000 | — | — |
| 2001-02-23 | $16.31 | $17.26 | 12,996,200 | — | — |
| 2001-02-22 | $15.22 | $16.11 | 32,092,800 | — | — |
| 2001-02-21 | $15.03 | $15.91 | 22,444,400 | — | — |
| 2001-02-20 | $17.13 | $18.12 | 11,586,000 | — | — |
| 2001-02-16 | $18.16 | $19.22 | 15,528,800 | — | — |
| 2001-02-15 | $19.47 | $20.61 | 11,728,600 | — | — |
| 2001-02-14 | $20.03 | $21.20 | 9,137,600 | — | — |
| 2001-02-13 | $18.59 | $19.68 | 10,268,800 | — | — |
| 2001-02-12 | $18.94 | $20.04 | 8,306,800 | — | — |
| 2001-02-09 | $17.69 | $18.72 | 16,247,400 | — | — |
| 2001-02-08 | $17.97 | $19.02 | 24,277,000 | — | — |
| 2001-02-07 | $20.16 | $21.33 | 16,924,200 | — | — |
| 2001-02-06 | $22.00 | $23.28 | 13,664,200 | — | — |
| 2001-02-05 | $22.69 | $24.01 | 8,620,800 | — | — |
| 2001-02-02 | $21.78 | $23.05 | 10,865,000 | — | — |
| 2001-02-01 | $22.72 | $24.05 | 23,636,600 | — | — |
| 2001-01-31 | $21.84 | $23.12 | 38,108,400 | — | — |
| 2001-01-30 | $26.38 | $27.92 | 13,083,800 | — | — |
| 2001-01-29 | $27.00 | $28.58 | 10,978,400 | — | — |
| 2001-01-26 | $29.03 | $30.73 | 5,026,800 | — | — |
| 2001-01-25 | $28.53 | $30.20 | 10,328,400 | — | — |
| 2001-01-24 | $30.06 | $31.82 | 8,105,600 | — | — |
| 2001-01-23 | $29.72 | $31.45 | 6,972,000 | — | — |
| 2001-01-22 | $29.97 | $31.72 | 10,547,200 | — | — |
| 2001-01-19 | $29.13 | $30.83 | 10,374,400 | — | — |
| 2001-01-18 | $28.00 | $29.63 | 12,529,400 | — | — |
| 2001-01-17 | $26.75 | $28.31 | 9,895,400 | — | — |
| 2001-01-16 | $25.44 | $26.92 | 6,434,000 | — | — |
| 2001-01-12 | $25.22 | $26.69 | 10,660,000 | — | — |
| 2001-01-11 | $24.03 | $25.43 | 11,450,800 | — | — |
| 2001-01-10 | $22.88 | $24.21 | 14,141,800 | — | — |
| 2001-01-09 | $24.91 | $26.36 | 6,550,600 | — | — |
| 2001-01-08 | $24.78 | $26.23 | 8,495,600 | — | — |
| 2001-01-05 | $25.75 | $27.25 | 8,422,200 | — | — |
| 2001-01-04 | $26.88 | $28.44 | 9,609,600 | — | — |
| 2001-01-03 | $28.97 | $30.66 | 15,257,000 | — | — |
| 2001-01-02 | $23.37 | $24.73 | 16,813,400 | — | — |