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 | $15.86 | $15.86 | 3,396,500 | — | — |
| 2001-12-28 | $16.38 | $16.38 | 2,967,300 | — | — |
| 2001-12-27 | $16.12 | $16.12 | 4,052,100 | — | — |
| 2001-12-26 | $15.62 | $15.62 | 4,099,800 | — | — |
| 2001-12-24 | $15.56 | $15.56 | 1,402,100 | — | — |
| 2001-12-21 | $15.87 | $15.87 | 7,550,700 | — | — |
| 2001-12-20 | $15.65 | $15.65 | 5,937,100 | — | — |
| 2001-12-19 | $16.96 | $16.96 | 3,502,200 | — | — |
| 2001-12-18 | $17.58 | $17.58 | 4,548,800 | — | — |
| 2001-12-17 | $17.80 | $17.80 | 5,827,000 | — | — |
| 2001-12-14 | $17.47 | $17.47 | 7,887,700 | — | — |
| 2001-12-13 | $16.18 | $16.18 | 9,479,300 | — | — |
| 2001-12-12 | $18.31 | $18.31 | 4,834,100 | — | — |
| 2001-12-11 | $17.86 | $17.86 | 6,278,300 | — | — |
| 2001-12-10 | $17.50 | $17.50 | 6,895,300 | — | — |
| 2001-12-07 | $17.85 | $17.85 | 24,624,800 | — | — |
| 2001-12-06 | $16.25 | $16.25 | 11,736,700 | — | — |
| 2001-12-05 | $16.24 | $16.24 | 11,661,000 | — | — |
| 2001-12-04 | $14.90 | $14.90 | 7,743,400 | — | — |
| 2001-12-03 | $14.05 | $14.05 | 6,811,000 | — | — |
| 2001-11-30 | $13.56 | $13.56 | 4,464,100 | — | — |
| 2001-11-29 | $13.53 | $13.53 | 8,632,000 | — | — |
| 2001-11-28 | $13.21 | $13.21 | 4,157,200 | — | — |
| 2001-11-27 | $13.80 | $13.80 | 5,248,100 | — | — |
| 2001-11-26 | $14.15 | $14.15 | 4,713,800 | — | — |
| 2001-11-23 | $13.36 | $13.36 | 1,322,200 | — | — |
| 2001-11-21 | $13.34 | $13.34 | 3,318,500 | — | — |
| 2001-11-20 | $13.19 | $13.19 | 4,774,800 | — | — |
| 2001-11-19 | $13.65 | $13.65 | 4,093,800 | — | — |
| 2001-11-16 | $13.65 | $13.65 | 4,251,500 | — | — |
| 2001-11-15 | $13.75 | $13.75 | 5,721,100 | — | — |
| 2001-11-14 | $14.00 | $14.00 | 6,815,700 | — | — |
| 2001-11-13 | $13.65 | $13.65 | 6,310,800 | — | — |
| 2001-11-12 | $12.80 | $12.80 | 4,736,400 | — | — |
| 2001-11-09 | $12.39 | $12.39 | 8,306,500 | — | — |
| 2001-11-08 | $12.40 | $12.40 | 17,671,200 | — | — |
| 2001-11-07 | $13.52 | $13.52 | 9,470,000 | — | — |
| 2001-11-06 | $13.00 | $13.00 | 8,130,500 | — | — |
| 2001-11-05 | $13.04 | $13.04 | 10,509,600 | — | — |
| 2001-11-02 | $12.25 | $12.25 | 12,444,900 | — | — |
| 2001-11-01 | $11.50 | $11.50 | 9,662,100 | — | — |
| 2001-10-31 | $9.84 | $9.84 | 4,238,100 | — | — |
| 2001-10-30 | $9.43 | $9.43 | 3,325,300 | — | — |
| 2001-10-29 | $9.56 | $9.56 | 4,145,000 | — | — |
| 2001-10-26 | $10.34 | $10.34 | 3,975,400 | — | — |
| 2001-10-25 | $10.26 | $10.26 | 3,779,400 | — | — |
| 2001-10-24 | $9.95 | $9.95 | 3,526,500 | — | — |
| 2001-10-23 | $9.66 | $9.66 | 4,195,500 | — | — |
| 2001-10-22 | $9.58 | $9.58 | 3,038,900 | — | — |
| 2001-10-19 | $9.19 | $9.19 | 4,172,200 | — | — |
| 2001-10-18 | $9.50 | $9.50 | 5,469,500 | — | — |
| 2001-10-17 | $9.71 | $9.71 | 9,124,700 | — | — |
| 2001-10-16 | $10.61 | $10.61 | 4,906,700 | — | — |
| 2001-10-15 | $10.23 | $10.23 | 4,000,500 | — | — |
| 2001-10-12 | $10.40 | $10.40 | 5,856,400 | — | — |
| 2001-10-11 | $10.50 | $10.50 | 9,384,600 | — | — |
| 2001-10-10 | $9.59 | $9.59 | 5,301,500 | — | — |
| 2001-10-09 | $8.86 | $8.86 | 5,132,300 | — | — |
| 2001-10-08 | $8.78 | $8.78 | 3,734,600 | — | — |
| 2001-10-05 | $8.60 | $8.60 | 8,118,900 | — | — |
| 2001-10-04 | $9.00 | $9.00 | 7,922,800 | — | — |
| 2001-10-03 | $8.46 | $8.46 | 6,824,400 | — | — |
| 2001-10-02 | $8.00 | $8.00 | 4,067,300 | — | — |
| 2001-10-01 | $7.93 | $7.93 | 4,960,200 | — | — |
| 2001-09-28 | $8.15 | $8.15 | 7,492,800 | — | — |
| 2001-09-27 | $8.00 | $8.00 | 5,820,900 | — | — |
| 2001-09-26 | $8.35 | $8.35 | 8,248,200 | — | — |
| 2001-09-25 | $9.05 | $9.05 | 12,250,700 | — | — |
| 2001-09-24 | $9.81 | $9.81 | 8,713,200 | — | — |
| 2001-09-21 | $9.30 | $9.30 | 10,443,600 | — | — |
| 2001-09-20 | $8.99 | $8.99 | 6,874,800 | — | — |
| 2001-09-19 | $9.11 | $9.11 | 8,096,900 | — | — |
| 2001-09-18 | $9.50 | $9.50 | 5,639,500 | — | — |
| 2001-09-17 | $10.14 | $10.14 | 8,475,000 | — | — |
| 2001-09-10 | $11.85 | $11.85 | 5,168,900 | — | — |
| 2001-09-07 | $11.50 | $11.50 | 6,778,400 | — | — |
| 2001-09-06 | $11.40 | $11.40 | 8,685,700 | — | — |
| 2001-09-05 | $12.05 | $12.05 | 9,138,500 | — | — |
| 2001-09-04 | $12.95 | $12.95 | 5,627,000 | — | — |
| 2001-08-31 | $13.55 | $13.55 | 3,493,000 | — | — |
| 2001-08-30 | $13.29 | $13.29 | 7,921,700 | — | — |
| 2001-08-29 | $14.20 | $14.20 | 6,311,800 | — | — |
| 2001-08-28 | $14.86 | $14.86 | 6,218,300 | — | — |
| 2001-08-27 | $15.30 | $15.30 | 4,674,400 | — | — |
| 2001-08-24 | $15.00 | $15.00 | 4,399,400 | — | — |
| 2001-08-23 | $14.30 | $14.30 | 3,081,500 | — | — |
| 2001-08-22 | $14.51 | $14.51 | 4,320,300 | — | — |
| 2001-08-21 | $14.75 | $14.75 | 3,899,500 | — | — |
| 2001-08-20 | $14.46 | $14.46 | 3,016,700 | — | — |
| 2001-08-17 | $14.39 | $14.39 | 4,444,000 | — | — |
| 2001-08-16 | $15.00 | $15.00 | 7,077,200 | — | — |
| 2001-08-15 | $14.75 | $14.75 | 11,167,800 | — | — |
| 2001-08-14 | $15.50 | $15.50 | 10,012,300 | — | — |
| 2001-08-13 | $16.61 | $16.61 | 6,341,600 | — | — |
| 2001-08-10 | $16.21 | $16.21 | 6,884,100 | — | — |
| 2001-08-09 | $16.69 | $16.69 | 4,288,400 | — | — |
| 2001-08-08 | $16.70 | $16.70 | 5,711,300 | — | — |
| 2001-08-07 | $17.55 | $17.55 | 5,475,300 | — | — |
| 2001-08-06 | $17.62 | $17.62 | 10,027,100 | — | — |
| 2001-08-03 | $19.25 | $19.25 | 3,556,500 | — | — |
| 2001-08-02 | $19.76 | $19.76 | 8,031,700 | — | — |
| 2001-08-01 | $18.90 | $18.90 | 8,130,500 | — | — |
| 2001-07-31 | $18.26 | $18.26 | 8,385,400 | — | — |
| 2001-07-30 | $18.21 | $18.21 | 8,651,800 | — | — |
| 2001-07-27 | $17.68 | $17.68 | 6,575,300 | — | — |
| 2001-07-26 | $17.50 | $17.50 | 7,551,200 | — | — |
| 2001-07-25 | $16.30 | $16.30 | 7,863,900 | — | — |
| 2001-07-24 | $16.38 | $16.38 | 6,295,700 | — | — |
| 2001-07-23 | $16.87 | $16.87 | 5,528,000 | — | — |
| 2001-07-20 | $17.00 | $17.00 | 7,314,100 | — | — |
| 2001-07-19 | $17.54 | $17.54 | 8,988,600 | — | — |
| 2001-07-18 | $17.87 | $17.87 | 15,573,200 | — | — |
| 2001-07-17 | $20.42 | $20.42 | 9,218,200 | — | — |
| 2001-07-16 | $20.00 | $20.00 | 9,602,700 | — | — |
| 2001-07-13 | $21.08 | $21.08 | 12,669,700 | — | — |
| 2001-07-12 | $22.70 | $22.70 | 7,957,900 | — | — |
| 2001-07-11 | $21.12 | $21.12 | 7,457,900 | — | — |
| 2001-07-10 | $21.00 | $21.00 | 7,220,200 | — | — |
| 2001-07-09 | $21.20 | $21.20 | 13,000,600 | — | — |
| 2001-07-06 | $20.80 | $20.80 | 26,133,700 | — | — |
| 2001-07-05 | $28.64 | $28.64 | 7,030,700 | — | — |
| 2001-07-03 | $29.76 | $29.76 | 3,284,300 | — | — |
| 2001-07-02 | $29.74 | $29.74 | 5,074,400 | — | — |
| 2001-06-29 | $28.90 | $28.90 | 11,227,700 | — | — |
| 2001-06-28 | $27.43 | $27.43 | 4,919,400 | — | — |
| 2001-06-27 | $26.50 | $26.50 | 5,611,500 | — | — |
| 2001-06-26 | $26.15 | $26.15 | 4,906,200 | — | — |
| 2001-06-25 | $25.29 | $25.29 | 3,415,600 | — | — |
| 2001-06-22 | $24.67 | $24.67 | 4,866,500 | — | — |
| 2001-06-21 | $24.48 | $24.48 | 7,173,400 | — | — |
| 2001-06-20 | $23.95 | $23.95 | 11,126,200 | — | — |
| 2001-06-19 | $24.99 | $24.99 | 11,304,400 | — | — |
| 2001-06-18 | $26.40 | $26.40 | 5,887,800 | — | — |
| 2001-06-15 | $27.56 | $27.56 | 6,735,800 | — | — |
| 2001-06-14 | $27.44 | $27.44 | 5,932,600 | — | — |
| 2001-06-13 | $29.28 | $29.28 | 4,284,000 | — | — |
| 2001-06-12 | $29.67 | $29.67 | 6,348,200 | — | — |
| 2001-06-11 | $30.05 | $30.05 | 5,982,200 | — | — |
| 2001-06-08 | $31.10 | $31.10 | 9,639,800 | — | — |
| 2001-06-07 | $30.28 | $30.28 | 10,903,700 | — | — |
| 2001-06-06 | $28.37 | $28.37 | 7,556,400 | — | — |
| 2001-06-05 | $28.90 | $28.90 | 7,838,100 | — | — |
| 2001-06-04 | $27.61 | $27.61 | 7,897,400 | — | — |
| 2001-06-01 | $29.60 | $29.60 | 5,925,300 | — | — |
| 2001-05-31 | $28.25 | $28.25 | 7,217,700 | — | — |
| 2001-05-30 | $27.95 | $27.95 | 9,180,800 | — | — |
| 2001-05-29 | $29.43 | $29.43 | 6,546,600 | — | — |
| 2001-05-25 | $31.94 | $31.94 | 2,928,200 | — | — |
| 2001-05-24 | $31.95 | $31.95 | 8,735,400 | — | — |
| 2001-05-23 | $32.66 | $32.66 | 4,871,700 | — | — |
| 2001-05-22 | $33.99 | $33.99 | 7,727,500 | — | — |
| 2001-05-21 | $34.40 | $34.40 | 10,797,800 | — | — |
| 2001-05-18 | $32.49 | $32.49 | 7,606,900 | — | — |
| 2001-05-17 | $31.55 | $31.55 | 9,595,600 | — | — |
| 2001-05-16 | $31.50 | $31.50 | 11,554,600 | — | — |
| 2001-05-15 | $29.14 | $29.14 | 8,272,900 | — | — |
| 2001-05-14 | $27.20 | $27.20 | 4,441,800 | — | — |
| 2001-05-11 | $27.68 | $27.68 | 6,195,000 | — | — |
| 2001-05-10 | $28.70 | $28.70 | 10,281,900 | — | — |
| 2001-05-09 | $28.15 | $28.15 | 8,615,100 | — | — |
| 2001-05-08 | $29.75 | $29.75 | 7,601,400 | — | — |
| 2001-05-07 | $30.01 | $30.01 | 6,249,700 | — | — |
| 2001-05-04 | $30.99 | $30.99 | 11,783,600 | — | — |
| 2001-05-03 | $32.61 | $32.61 | 6,960,500 | — | — |
| 2001-05-02 | $32.95 | $32.95 | 12,964,100 | — | — |
| 2001-05-01 | $31.86 | $31.86 | 6,891,600 | — | — |
| 2001-04-30 | $31.00 | $31.00 | 10,096,100 | — | — |
| 2001-04-27 | $30.00 | $30.00 | 11,065,500 | — | — |
| 2001-04-26 | $27.51 | $27.51 | 9,561,400 | — | — |
| 2001-04-25 | $26.90 | $26.90 | 6,938,400 | — | — |
| 2001-04-24 | $27.35 | $27.35 | 8,969,300 | — | — |
| 2001-04-23 | $27.60 | $27.60 | 8,964,700 | — | — |
| 2001-04-20 | $29.00 | $29.00 | 11,627,400 | — | — |
| 2001-04-19 | $29.01 | $29.01 | 21,630,600 | — | — |
| 2001-04-18 | $27.85 | $27.85 | 19,834,100 | — | — |
| 2001-04-17 | $23.00 | $23.00 | 7,502,200 | — | — |
| 2001-04-16 | $23.50 | $23.50 | 6,707,600 | — | — |
| 2001-04-12 | $24.85 | $24.85 | 8,106,300 | — | — |
| 2001-04-11 | $23.51 | $23.51 | 15,052,500 | — | — |
| 2001-04-10 | $21.32 | $21.32 | 9,575,000 | — | — |
| 2001-04-09 | $19.70 | $19.70 | 11,222,300 | — | — |
| 2001-04-06 | $20.05 | $20.05 | 12,273,800 | — | — |
| 2001-04-05 | $23.02 | $23.02 | 11,699,300 | — | — |
| 2001-04-04 | $20.74 | $20.74 | 17,071,500 | — | — |
| 2001-04-03 | $23.68 | $23.68 | 12,680,300 | — | — |
| 2001-04-02 | $25.50 | $25.50 | 9,392,500 | — | — |
| 2001-03-30 | $26.54 | $26.54 | 9,636,100 | — | — |
| 2001-03-29 | $28.30 | $28.30 | 8,584,000 | — | — |
| 2001-03-28 | $27.70 | $27.70 | 9,205,600 | — | — |
| 2001-03-27 | $29.69 | $29.69 | 9,646,600 | — | — |
| 2001-03-26 | $28.74 | $28.74 | 9,714,700 | — | — |
| 2001-03-23 | $29.44 | $29.44 | 20,067,200 | — | — |
| 2001-03-22 | $26.45 | $26.45 | 11,878,900 | — | — |
| 2001-03-21 | $23.29 | $23.29 | 5,838,900 | — | — |
| 2001-03-20 | $22.43 | $22.43 | 5,495,900 | — | — |
| 2001-03-19 | $23.73 | $23.73 | 7,116,400 | — | — |
| 2001-03-16 | $23.40 | $23.40 | 5,006,500 | — | — |
| 2001-03-15 | $23.56 | $23.56 | 4,557,300 | — | — |
| 2001-03-14 | $23.94 | $23.94 | 6,796,800 | — | — |
| 2001-03-13 | $23.78 | $23.78 | 7,067,100 | — | — |
| 2001-03-12 | $22.73 | $22.73 | 7,026,500 | — | — |
| 2001-03-09 | $23.30 | $23.30 | 11,057,500 | — | — |
| 2001-03-08 | $26.00 | $26.00 | 5,970,500 | — | — |
| 2001-03-07 | $25.10 | $25.10 | 5,612,600 | — | — |
| 2001-03-06 | $24.75 | $24.75 | 8,921,200 | — | — |
| 2001-03-05 | $23.13 | $23.13 | 5,465,000 | — | — |
| 2001-03-02 | $21.74 | $21.74 | 10,344,300 | — | — |
| 2001-03-01 | $20.95 | $20.95 | 9,224,900 | — | — |
| 2001-02-28 | $21.50 | $21.50 | 6,614,800 | — | — |
| 2001-02-27 | $21.98 | $21.98 | 4,424,200 | — | — |
| 2001-02-26 | $22.83 | $22.83 | 6,769,700 | — | — |
| 2001-02-23 | $22.10 | $22.10 | 9,435,500 | — | — |
| 2001-02-22 | $21.00 | $21.00 | 10,745,200 | — | — |
| 2001-02-21 | $23.00 | $23.00 | 7,925,100 | — | — |
| 2001-02-20 | $22.57 | $22.57 | 7,281,500 | — | — |
| 2001-02-16 | $24.71 | $24.71 | 5,550,200 | — | — |
| 2001-02-15 | $26.23 | $26.23 | 9,720,800 | — | — |
| 2001-02-14 | $24.95 | $24.95 | 6,069,700 | — | — |
| 2001-02-13 | $24.01 | $24.01 | 3,398,900 | — | — |
| 2001-02-12 | $24.00 | $24.00 | 4,295,400 | — | — |
| 2001-02-09 | $24.37 | $24.37 | 7,598,400 | — | — |
| 2001-02-08 | $24.00 | $24.00 | 6,493,300 | — | — |
| 2001-02-07 | $23.57 | $23.57 | 3,804,200 | — | — |
| 2001-02-06 | $24.05 | $24.05 | 4,137,500 | — | — |
| 2001-02-05 | $24.00 | $24.00 | 6,054,000 | — | — |
| 2001-02-02 | $23.89 | $23.89 | 8,059,600 | — | — |
| 2001-02-01 | $25.71 | $25.71 | 12,460,700 | — | — |
| 2001-01-31 | $24.60 | $24.60 | 9,727,500 | — | — |
| 2001-01-30 | $24.02 | $24.02 | 9,093,800 | — | — |
| 2001-01-29 | $23.00 | $23.00 | 6,617,400 | — | — |
| 2001-01-26 | $21.38 | $21.38 | 6,544,700 | — | — |
| 2001-01-25 | $21.94 | $21.94 | 6,068,300 | — | — |
| 2001-01-24 | $22.69 | $22.69 | 5,469,600 | — | — |
| 2001-01-23 | $22.31 | $22.31 | 8,281,200 | — | — |
| 2001-01-22 | $21.44 | $21.44 | 6,225,800 | — | — |
| 2001-01-19 | $22.00 | $22.00 | 12,341,400 | — | — |
| 2001-01-18 | $22.69 | $22.69 | 21,222,500 | — | — |
| 2001-01-17 | $18.50 | $18.50 | 11,075,800 | — | — |
| 2001-01-16 | $17.13 | $17.13 | 4,207,500 | — | — |
| 2001-01-12 | $17.81 | $17.81 | 5,732,400 | — | — |
| 2001-01-11 | $18.19 | $18.19 | 9,084,700 | — | — |
| 2001-01-10 | $17.13 | $17.13 | 5,294,200 | — | — |
| 2001-01-09 | $16.75 | $16.75 | 3,383,600 | — | — |
| 2001-01-08 | $16.19 | $16.19 | 3,365,700 | — | — |
| 2001-01-05 | $16.00 | $16.00 | 5,230,600 | — | — |
| 2001-01-04 | $16.69 | $16.69 | 7,045,000 | — | — |
| 2001-01-03 | $16.25 | $16.25 | 8,808,100 | — | — |
| 2001-01-02 | $14.38 | $14.38 | 4,863,600 | — | — |