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
- 1980-03-17 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 | $12.28 | $15.57 | 3,584,800 | — | — |
| 2001-12-28 | $12.15 | $15.40 | 2,411,200 | — | — |
| 2001-12-27 | $12.14 | $15.39 | 3,754,800 | — | — |
| 2001-12-26 | $12.10 | $15.34 | 3,181,000 | — | — |
| 2001-12-24 | $12.18 | $15.44 | 1,172,200 | — | — |
| 2001-12-21 | $12.20 | $15.47 | 7,523,000 | — | — |
| 2001-12-20 | $12.66 | $16.05 | 3,865,600 | — | — |
| 2001-12-19 | $12.54 | $15.90 | 4,573,600 | — | — |
| 2001-12-18 | $12.58 | $15.95 | 2,894,000 | — | — |
| 2001-12-17 | $12.40 | $15.72 | 3,841,200 | — | — |
| 2001-12-14 | $12.34 | $15.64 | 2,904,800 | — | — |
| 2001-12-13 | $12.31 | $15.60 | 5,718,600 | — | — |
| 2001-12-12 | $12.68 | $16.08 | 5,039,200 | — | — |
| 2001-12-11 | $12.46 | $15.79 | 3,923,000 | — | — |
| 2001-12-10 | $12.55 | $15.91 | 5,557,200 | — | — |
| 2001-12-07 | $13.08 | $16.58 | 4,003,200 | — | — |
| 2001-12-06 | $13.17 | $16.69 | 4,619,000 | — | — |
| 2001-12-05 | $13.18 | $16.71 | 4,125,400 | — | — |
| 2001-12-04 | $13.40 | $16.99 | 2,803,000 | — | — |
| 2001-12-03 | $13.50 | $17.11 | 3,100,200 | — | — |
| 2001-11-30 | $13.70 | $17.37 | 4,262,400 | — | — |
| 2001-11-29 | $13.61 | $17.25 | 4,448,400 | — | — |
| 2001-11-28 | $13.29 | $16.85 | 3,451,000 | — | — |
| 2001-11-27 | $13.27 | $16.83 | 3,249,000 | — | — |
| 2001-11-26 | $13.23 | $16.77 | 2,205,800 | — | — |
| 2001-11-23 | $13.25 | $16.80 | 999,200 | — | — |
| 2001-11-21 | $13.14 | $16.66 | 2,109,800 | — | — |
| 2001-11-20 | $13.22 | $16.76 | 3,392,200 | — | — |
| 2001-11-19 | $13.18 | $16.71 | 3,389,200 | — | — |
| 2001-11-16 | $12.90 | $16.36 | 3,902,600 | — | — |
| 2001-11-15 | $12.71 | $16.12 | 3,382,800 | — | — |
| 2001-11-14 | $12.51 | $15.86 | 2,025,000 | — | — |
| 2001-11-13 | $12.45 | $15.78 | 4,781,200 | — | — |
| 2001-11-12 | $12.51 | $15.83 | 1,982,800 | — | — |
| 2001-11-09 | $12.58 | $15.91 | 2,983,000 | — | — |
| 2001-11-08 | $12.83 | $16.23 | 3,263,200 | — | — |
| 2001-11-07 | $13.09 | $16.56 | 2,234,000 | — | — |
| 2001-11-06 | $13.28 | $16.80 | 2,044,800 | — | — |
| 2001-11-05 | $13.09 | $16.57 | 2,000,000 | — | — |
| 2001-11-02 | $12.73 | $16.10 | 2,794,400 | — | — |
| 2001-11-01 | $12.60 | $15.94 | 3,639,000 | — | — |
| 2001-10-31 | $12.23 | $15.48 | 4,761,400 | — | — |
| 2001-10-30 | $12.54 | $15.86 | 2,876,600 | — | — |
| 2001-10-29 | $12.60 | $15.95 | 1,918,000 | — | — |
| 2001-10-26 | $12.68 | $16.04 | 5,626,400 | — | — |
| 2001-10-25 | $12.78 | $16.17 | 3,984,400 | — | — |
| 2001-10-24 | $12.75 | $16.14 | 5,242,400 | — | — |
| 2001-10-23 | $12.79 | $16.18 | 3,999,800 | — | — |
| 2001-10-22 | $13.16 | $16.65 | 3,260,000 | — | — |
| 2001-10-19 | $12.80 | $16.19 | 3,169,800 | — | — |
| 2001-10-18 | $12.78 | $16.17 | 5,038,800 | — | — |
| 2001-10-17 | $13.02 | $16.48 | 3,523,400 | — | — |
| 2001-10-16 | $13.10 | $16.58 | 4,306,400 | — | — |
| 2001-10-15 | $13.38 | $16.93 | 2,112,800 | — | — |
| 2001-10-12 | $13.37 | $16.91 | 4,733,200 | — | — |
| 2001-10-11 | $13.25 | $16.76 | 5,851,400 | — | — |
| 2001-10-10 | $13.15 | $16.64 | 5,343,600 | — | — |
| 2001-10-09 | $13.52 | $17.10 | 6,478,000 | — | — |
| 2001-10-08 | $13.03 | $16.48 | 5,939,400 | — | — |
| 2001-10-05 | $13.25 | $16.77 | 15,317,000 | — | — |
| 2001-10-04 | $14.15 | $17.91 | 3,400,800 | — | — |
| 2001-10-03 | $14.52 | $18.38 | 5,808,400 | — | — |
| 2001-10-02 | $13.85 | $17.53 | 5,553,800 | — | — |
| 2001-10-01 | $13.45 | $17.02 | 4,271,600 | — | — |
| 2001-09-28 | $13.50 | $17.08 | 5,688,400 | — | — |
| 2001-09-27 | $13.58 | $17.18 | 5,150,800 | — | — |
| 2001-09-26 | $13.50 | $17.08 | 4,095,000 | — | — |
| 2001-09-25 | $13.19 | $16.69 | 4,913,400 | — | — |
| 2001-09-24 | $12.73 | $16.10 | 5,172,600 | — | — |
| 2001-09-21 | $11.51 | $14.56 | 6,033,000 | — | — |
| 2001-09-20 | $12.36 | $15.64 | 4,293,800 | — | — |
| 2001-09-19 | $12.45 | $15.76 | 4,450,800 | — | — |
| 2001-09-18 | $12.41 | $15.70 | 4,488,200 | — | — |
| 2001-09-17 | $12.68 | $16.04 | 4,668,600 | — | — |
| 2001-09-10 | $13.25 | $16.77 | 2,141,000 | — | — |
| 2001-09-07 | $13.31 | $16.84 | 3,002,800 | — | — |
| 2001-09-06 | $13.63 | $17.24 | 2,752,200 | — | — |
| 2001-09-05 | $13.76 | $17.41 | 3,319,600 | — | — |
| 2001-09-04 | $13.60 | $17.21 | 1,817,800 | — | — |
| 2001-08-31 | $13.76 | $17.41 | 2,408,600 | — | — |
| 2001-08-30 | $13.76 | $17.41 | 3,685,200 | — | — |
| 2001-08-29 | $13.76 | $17.41 | 3,013,200 | — | — |
| 2001-08-28 | $13.88 | $17.56 | 2,297,400 | — | — |
| 2001-08-27 | $13.99 | $17.71 | 2,516,000 | — | — |
| 2001-08-24 | $14.08 | $17.81 | 4,255,800 | — | — |
| 2001-08-23 | $13.86 | $17.54 | 3,413,400 | — | — |
| 2001-08-22 | $13.95 | $17.65 | 2,833,800 | — | — |
| 2001-08-21 | $14.03 | $17.76 | 2,553,200 | — | — |
| 2001-08-20 | $14.04 | $17.77 | 1,716,000 | — | — |
| 2001-08-17 | $13.89 | $17.57 | 2,680,800 | — | — |
| 2001-08-16 | $13.85 | $17.53 | 2,328,200 | — | — |
| 2001-08-15 | $13.65 | $17.27 | 3,629,000 | — | — |
| 2001-08-14 | $13.50 | $17.08 | 4,774,600 | — | — |
| 2001-08-13 | $13.44 | $16.98 | 7,447,400 | — | — |
| 2001-08-10 | $13.70 | $17.31 | 2,542,600 | — | — |
| 2001-08-09 | $13.80 | $17.43 | 2,327,400 | — | — |
| 2001-08-08 | $14.05 | $17.74 | 2,414,000 | — | — |
| 2001-08-07 | $14.10 | $17.81 | 3,107,600 | — | — |
| 2001-08-06 | $14.19 | $17.92 | 3,205,600 | — | — |
| 2001-08-03 | $14.55 | $18.37 | 2,394,000 | — | — |
| 2001-08-02 | $14.79 | $18.68 | 1,623,600 | — | — |
| 2001-08-01 | $14.87 | $18.78 | 1,981,600 | — | — |
| 2001-07-31 | $14.79 | $18.68 | 2,800,400 | — | — |
| 2001-07-30 | $14.49 | $18.30 | 3,735,800 | — | — |
| 2001-07-27 | $14.57 | $18.40 | 4,682,600 | — | — |
| 2001-07-26 | $14.74 | $18.62 | 11,684,200 | — | — |
| 2001-07-25 | $14.10 | $17.81 | 36,522,000 | — | — |
| 2001-07-24 | $15.78 | $19.93 | 3,515,800 | — | — |
| 2001-07-23 | $15.60 | $19.71 | 1,513,000 | — | — |
| 2001-07-20 | $15.78 | $19.93 | 3,896,200 | — | — |
| 2001-07-19 | $16.00 | $20.21 | 3,342,400 | — | — |
| 2001-07-18 | $15.68 | $19.80 | 2,739,200 | — | — |
| 2001-07-17 | $15.54 | $19.63 | 2,530,800 | — | — |
| 2001-07-16 | $15.56 | $19.65 | 2,012,800 | — | — |
| 2001-07-13 | $15.65 | $19.77 | 1,138,200 | — | — |
| 2001-07-12 | $15.45 | $19.51 | 1,515,800 | — | — |
| 2001-07-11 | $15.29 | $19.31 | 1,843,400 | — | — |
| 2001-07-10 | $15.35 | $19.38 | 1,265,400 | — | — |
| 2001-07-09 | $15.59 | $19.69 | 1,630,800 | — | — |
| 2001-07-06 | $15.44 | $19.50 | 2,173,400 | — | — |
| 2001-07-05 | $15.85 | $20.02 | 3,060,200 | — | — |
| 2001-07-03 | $16.00 | $20.20 | 1,163,800 | — | — |
| 2001-07-02 | $16.13 | $20.37 | 3,397,800 | — | — |
| 2001-06-29 | $15.75 | $19.89 | 3,637,800 | — | — |
| 2001-06-28 | $16.08 | $20.32 | 3,777,400 | — | — |
| 2001-06-27 | $16.31 | $20.60 | 2,368,200 | — | — |
| 2001-06-26 | $16.18 | $20.44 | 2,559,600 | — | — |
| 2001-06-25 | $16.13 | $20.37 | 3,421,400 | — | — |
| 2001-06-22 | $16.23 | $20.50 | 6,429,000 | — | — |
| 2001-06-21 | $17.42 | $22.00 | 4,666,200 | — | — |
| 2001-06-20 | $17.36 | $21.93 | 2,715,000 | — | — |
| 2001-06-19 | $17.05 | $21.53 | 2,830,200 | — | — |
| 2001-06-18 | $16.90 | $21.35 | 1,843,000 | — | — |
| 2001-06-15 | $16.75 | $21.16 | 4,133,200 | — | — |
| 2001-06-14 | $16.46 | $20.79 | 2,696,600 | — | — |
| 2001-06-13 | $16.45 | $20.78 | 2,059,800 | — | — |
| 2001-06-12 | $16.50 | $20.85 | 3,243,600 | — | — |
| 2001-06-11 | $16.39 | $20.70 | 1,170,200 | — | — |
| 2001-06-08 | $16.47 | $20.80 | 929,200 | — | — |
| 2001-06-07 | $16.56 | $20.91 | 1,480,000 | — | — |
| 2001-06-06 | $16.50 | $20.84 | 2,118,400 | — | — |
| 2001-06-05 | $16.89 | $21.34 | 4,592,000 | — | — |
| 2001-06-04 | $16.52 | $20.87 | 2,545,600 | — | — |
| 2001-06-01 | $16.05 | $20.27 | 1,280,200 | — | — |
| 2001-05-31 | $16.22 | $20.48 | 2,319,600 | — | — |
| 2001-05-30 | $15.75 | $19.90 | 2,587,000 | — | — |
| 2001-05-29 | $16.10 | $20.34 | 1,953,400 | — | — |
| 2001-05-25 | $15.86 | $20.03 | 1,310,800 | — | — |
| 2001-05-24 | $16.06 | $20.28 | 2,354,400 | — | — |
| 2001-05-23 | $16.17 | $20.43 | 1,897,600 | — | — |
| 2001-05-22 | $16.32 | $20.61 | 1,944,400 | — | — |
| 2001-05-21 | $16.26 | $20.54 | 2,005,800 | — | — |
| 2001-05-18 | $16.17 | $20.43 | 2,151,400 | — | — |
| 2001-05-17 | $16.22 | $20.49 | 2,948,000 | — | — |
| 2001-05-16 | $16.12 | $20.36 | 4,338,600 | — | — |
| 2001-05-15 | $15.62 | $19.73 | 4,266,000 | — | — |
| 2001-05-14 | $15.22 | $19.19 | 5,104,400 | — | — |
| 2001-05-11 | $15.47 | $19.50 | 1,755,400 | — | — |
| 2001-05-10 | $15.45 | $19.48 | 2,427,800 | — | — |
| 2001-05-09 | $15.35 | $19.36 | 2,428,600 | — | — |
| 2001-05-08 | $15.54 | $19.59 | 3,297,200 | — | — |
| 2001-05-07 | $15.40 | $19.42 | 2,192,600 | — | — |
| 2001-05-04 | $15.45 | $19.48 | 2,396,800 | — | — |
| 2001-05-03 | $15.29 | $19.28 | 3,238,200 | — | — |
| 2001-05-02 | $15.59 | $19.65 | 2,325,600 | — | — |
| 2001-05-01 | $15.86 | $20.00 | 1,654,000 | — | — |
| 2001-04-30 | $15.90 | $20.05 | 2,078,400 | — | — |
| 2001-04-27 | $15.95 | $20.11 | 2,511,200 | — | — |
| 2001-04-26 | $15.63 | $19.71 | 6,062,200 | — | — |
| 2001-04-25 | $15.05 | $18.98 | 14,073,800 | — | — |
| 2001-04-24 | $13.63 | $17.18 | 4,007,600 | — | — |
| 2001-04-23 | $14.07 | $17.74 | 1,742,600 | — | — |
| 2001-04-20 | $14.28 | $18.00 | 1,651,600 | — | — |
| 2001-04-19 | $14.28 | $18.01 | 2,295,200 | — | — |
| 2001-04-18 | $14.23 | $17.94 | 4,354,600 | — | — |
| 2001-04-17 | $14.25 | $17.97 | 2,902,800 | — | — |
| 2001-04-16 | $14.10 | $17.78 | 1,796,000 | — | — |
| 2001-04-12 | $13.83 | $17.44 | 2,773,200 | — | — |
| 2001-04-11 | $13.60 | $17.15 | 2,847,400 | — | — |
| 2001-04-10 | $13.67 | $17.23 | 2,056,400 | — | — |
| 2001-04-09 | $13.66 | $17.22 | 2,252,000 | — | — |
| 2001-04-06 | $13.61 | $17.16 | 3,269,400 | — | — |
| 2001-04-05 | $14.17 | $17.87 | 3,502,400 | — | — |
| 2001-04-04 | $14.01 | $17.67 | 5,066,200 | — | — |
| 2001-04-03 | $13.80 | $17.40 | 4,028,800 | — | — |
| 2001-04-02 | $14.02 | $17.67 | 3,738,400 | — | — |
| 2001-03-30 | $13.77 | $17.37 | 2,745,600 | — | — |
| 2001-03-29 | $13.43 | $16.94 | 3,326,000 | — | — |
| 2001-03-28 | $13.53 | $17.06 | 2,872,400 | — | — |
| 2001-03-27 | $13.53 | $17.06 | 5,022,800 | — | — |
| 2001-03-26 | $13.22 | $16.67 | 5,094,600 | — | — |
| 2001-03-23 | $12.78 | $16.11 | 6,154,800 | — | — |
| 2001-03-22 | $12.09 | $15.25 | 7,136,600 | — | — |
| 2001-03-21 | $12.65 | $15.95 | 8,452,800 | — | — |
| 2001-03-20 | $13.14 | $16.56 | 3,369,400 | — | — |
| 2001-03-19 | $13.38 | $16.87 | 5,404,200 | — | — |
| 2001-03-16 | $13.48 | $16.99 | 6,028,800 | — | — |
| 2001-03-15 | $14.07 | $17.74 | 5,903,200 | — | — |
| 2001-03-14 | $14.14 | $17.84 | 8,528,400 | — | — |
| 2001-03-13 | $14.81 | $18.68 | 3,504,400 | — | — |
| 2001-03-12 | $14.76 | $18.62 | 3,932,400 | — | — |
| 2001-03-09 | $15.09 | $19.03 | 3,562,000 | — | — |
| 2001-03-08 | $15.40 | $19.42 | 2,768,800 | — | — |
| 2001-03-07 | $15.50 | $19.55 | 1,694,000 | — | — |
| 2001-03-06 | $15.41 | $19.44 | 1,780,400 | — | — |
| 2001-03-05 | $15.59 | $19.66 | 4,038,800 | — | — |
| 2001-03-02 | $15.48 | $19.52 | 5,237,200 | — | — |
| 2001-03-01 | $15.13 | $19.08 | 2,742,400 | — | — |
| 2001-02-28 | $15.04 | $18.97 | 3,220,400 | — | — |
| 2001-02-27 | $15.34 | $19.34 | 5,110,800 | — | — |
| 2001-02-26 | $14.67 | $18.50 | 3,652,400 | — | — |
| 2001-02-23 | $14.43 | $18.19 | 2,917,200 | — | — |
| 2001-02-22 | $14.42 | $18.18 | 4,669,600 | — | — |
| 2001-02-21 | $14.32 | $18.05 | 4,733,600 | — | — |
| 2001-02-20 | $14.86 | $18.74 | 4,866,400 | — | — |
| 2001-02-16 | $15.21 | $19.18 | 3,338,800 | — | — |
| 2001-02-15 | $15.11 | $19.06 | 4,525,600 | — | — |
| 2001-02-14 | $15.58 | $19.64 | 3,981,200 | — | — |
| 2001-02-13 | $15.75 | $19.86 | 3,572,000 | — | — |
| 2001-02-12 | $15.82 | $19.92 | 2,324,400 | — | — |
| 2001-02-09 | $15.80 | $19.90 | 2,718,400 | — | — |
| 2001-02-08 | $15.88 | $19.99 | 4,972,800 | — | — |
| 2001-02-07 | $15.84 | $19.95 | 3,584,400 | — | — |
| 2001-02-06 | $15.53 | $19.55 | 3,780,000 | — | — |
| 2001-02-05 | $15.72 | $19.79 | 4,728,800 | — | — |
| 2001-02-02 | $14.93 | $18.80 | 7,180,000 | — | — |
| 2001-02-01 | $14.91 | $18.78 | 4,421,200 | — | — |
| 2001-01-31 | $14.75 | $18.57 | 8,076,400 | — | — |
| 2001-01-30 | $15.24 | $19.19 | 5,292,800 | — | — |
| 2001-01-29 | $15.25 | $19.21 | 2,631,200 | — | — |
| 2001-01-26 | $15.50 | $19.52 | 1,961,600 | — | — |
| 2001-01-25 | $15.61 | $19.66 | 1,917,200 | — | — |
| 2001-01-24 | $15.53 | $19.56 | 3,026,000 | — | — |
| 2001-01-23 | $15.56 | $19.60 | 7,613,200 | — | — |
| 2001-01-22 | $14.94 | $18.81 | 10,577,600 | — | — |
| 2001-01-19 | $14.17 | $17.85 | 11,203,200 | — | — |
| 2001-01-18 | $15.36 | $19.34 | 2,122,000 | — | — |
| 2001-01-17 | $15.48 | $19.50 | 3,058,000 | — | — |
| 2001-01-16 | $15.56 | $19.60 | 7,270,400 | — | — |
| 2001-01-12 | $15.48 | $19.50 | 4,965,200 | — | — |
| 2001-01-11 | $16.16 | $20.35 | 3,532,800 | — | — |
| 2001-01-10 | $16.44 | $20.70 | 3,977,200 | — | — |
| 2001-01-09 | $16.28 | $20.51 | 2,799,600 | — | — |
| 2001-01-08 | $16.09 | $20.27 | 4,007,200 | — | — |
| 2001-01-05 | $16.09 | $20.27 | 4,759,200 | — | — |
| 2001-01-04 | $16.28 | $20.51 | 6,482,000 | — | — |
| 2001-01-03 | $16.94 | $21.33 | 4,972,800 | — | — |
| 2001-01-02 | $17.41 | $21.92 | 2,741,200 | — | — |