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
- 1985-02-13 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 | $15.95 | $17.65 | 2,129,300 | — | — |
| 2001-12-28 | $15.80 | $17.48 | 1,467,000 | — | — |
| 2001-12-27 | $15.87 | $17.56 | 1,983,800 | — | — |
| 2001-12-26 | $16.00 | $17.70 | 1,151,700 | — | — |
| 2001-12-24 | $16.29 | $18.02 | 526,200 | — | — |
| 2001-12-21 | $16.26 | $17.99 | 2,970,700 | — | — |
| 2001-12-20 | $16.43 | $18.18 | 1,937,800 | — | — |
| 2001-12-19 | $16.05 | $17.76 | 2,459,900 | — | — |
| 2001-12-18 | $16.60 | $18.36 | 2,634,600 | — | — |
| 2001-12-17 | $16.28 | $18.01 | 1,660,000 | — | — |
| 2001-12-14 | $16.37 | $18.11 | 5,389,400 | — | — |
| 2001-12-13 | $15.67 | $17.34 | 1,499,100 | — | — |
| 2001-12-12 | $15.60 | $17.26 | 2,213,300 | — | — |
| 2001-12-11 | $15.17 | $16.78 | 1,569,000 | — | — |
| 2001-12-10 | $15.06 | $16.66 | 1,491,600 | — | — |
| 2001-12-07 | $15.09 | $16.69 | 1,587,200 | — | — |
| 2001-12-06 | $15.49 | $17.14 | 2,079,700 | — | — |
| 2001-12-05 | $15.41 | $17.05 | 2,570,200 | — | — |
| 2001-12-04 | $15.25 | $16.87 | 1,982,800 | — | — |
| 2001-12-03 | $15.29 | $16.91 | 1,838,100 | — | — |
| 2001-11-30 | $15.13 | $16.74 | 1,737,100 | — | — |
| 2001-11-29 | $14.96 | $16.55 | 1,636,300 | — | — |
| 2001-11-28 | $14.81 | $16.38 | 2,437,100 | — | — |
| 2001-11-27 | $14.70 | $16.14 | 2,223,200 | — | — |
| 2001-11-26 | $14.15 | $15.54 | 1,179,500 | — | — |
| 2001-11-23 | $14.20 | $15.59 | 842,800 | — | — |
| 2001-11-21 | $14.29 | $15.69 | 1,398,400 | — | — |
| 2001-11-20 | $14.52 | $15.94 | 2,629,700 | — | — |
| 2001-11-19 | $14.06 | $15.44 | 3,009,100 | — | — |
| 2001-11-16 | $14.40 | $15.81 | 2,750,800 | — | — |
| 2001-11-15 | $14.82 | $16.27 | 2,444,700 | — | — |
| 2001-11-14 | $15.16 | $16.65 | 2,103,700 | — | — |
| 2001-11-13 | $15.38 | $16.89 | 1,799,600 | — | — |
| 2001-11-12 | $15.74 | $17.28 | 1,788,500 | — | — |
| 2001-11-09 | $15.71 | $17.25 | 880,400 | — | — |
| 2001-11-08 | $15.40 | $16.91 | 2,078,900 | — | — |
| 2001-11-07 | $16.06 | $17.63 | 1,572,700 | — | — |
| 2001-11-06 | $15.71 | $17.25 | 1,005,400 | — | — |
| 2001-11-05 | $15.76 | $17.30 | 1,067,400 | — | — |
| 2001-11-02 | $16.02 | $17.59 | 1,466,000 | — | — |
| 2001-11-01 | $15.49 | $17.01 | 1,653,200 | — | — |
| 2001-10-31 | $15.59 | $17.12 | 3,323,900 | — | — |
| 2001-10-30 | $15.80 | $17.35 | 5,149,800 | — | — |
| 2001-10-29 | $15.79 | $17.34 | 1,416,400 | — | — |
| 2001-10-26 | $15.84 | $17.39 | 1,912,100 | — | — |
| 2001-10-25 | $16.09 | $17.67 | 2,008,300 | — | — |
| 2001-10-24 | $15.70 | $17.24 | 1,017,900 | — | — |
| 2001-10-23 | $15.53 | $17.05 | 2,006,800 | — | — |
| 2001-10-22 | $15.51 | $17.03 | 1,805,400 | — | — |
| 2001-10-19 | $15.77 | $17.32 | 2,290,500 | — | — |
| 2001-10-18 | $16.22 | $17.81 | 1,359,800 | — | — |
| 2001-10-17 | $16.93 | $18.59 | 2,018,000 | — | — |
| 2001-10-16 | $16.76 | $18.40 | 1,207,400 | — | — |
| 2001-10-15 | $16.35 | $17.95 | 1,366,200 | — | — |
| 2001-10-12 | $16.44 | $18.05 | 2,508,800 | — | — |
| 2001-10-11 | $15.67 | $17.21 | 2,960,200 | — | — |
| 2001-10-10 | $15.95 | $17.51 | 2,129,300 | — | — |
| 2001-10-09 | $16.44 | $18.05 | 1,932,800 | — | — |
| 2001-10-08 | $16.86 | $18.51 | 2,212,400 | — | — |
| 2001-10-05 | $17.25 | $18.94 | 2,296,600 | — | — |
| 2001-10-04 | $17.00 | $18.67 | 2,017,800 | — | — |
| 2001-10-03 | $17.10 | $18.78 | 2,108,900 | — | — |
| 2001-10-02 | $17.95 | $19.71 | 3,344,700 | — | — |
| 2001-10-01 | $17.70 | $19.43 | 2,884,200 | — | — |
| 2001-09-28 | $17.35 | $19.05 | 2,574,300 | — | — |
| 2001-09-27 | $17.62 | $19.35 | 3,436,400 | — | — |
| 2001-09-26 | $17.34 | $19.04 | 3,712,400 | — | — |
| 2001-09-25 | $16.32 | $17.92 | 1,882,400 | — | — |
| 2001-09-24 | $16.67 | $18.30 | 1,841,300 | — | — |
| 2001-09-21 | $17.17 | $18.85 | 5,350,300 | — | — |
| 2001-09-20 | $17.35 | $19.05 | 4,258,800 | — | — |
| 2001-09-19 | $16.80 | $18.45 | 4,541,100 | — | — |
| 2001-09-18 | $16.70 | $18.34 | 3,168,100 | — | — |
| 2001-09-17 | $16.65 | $18.28 | 5,564,100 | — | — |
| 2001-09-10 | $16.11 | $17.69 | 1,305,900 | — | — |
| 2001-09-07 | $15.94 | $17.50 | 1,765,300 | — | — |
| 2001-09-06 | $15.73 | $17.27 | 1,848,800 | — | — |
| 2001-09-05 | $15.84 | $17.39 | 1,901,600 | — | — |
| 2001-09-04 | $15.57 | $17.10 | 1,055,200 | — | — |
| 2001-08-31 | $16.02 | $17.59 | 998,200 | — | — |
| 2001-08-30 | $16.20 | $17.79 | 1,139,700 | — | — |
| 2001-08-29 | $16.11 | $17.69 | 1,022,800 | — | — |
| 2001-08-28 | $16.12 | $17.70 | 1,885,200 | — | — |
| 2001-08-27 | $16.43 | $18.04 | 1,326,400 | — | — |
| 2001-08-24 | $16.84 | $18.49 | 1,482,800 | — | — |
| 2001-08-23 | $16.80 | $18.45 | 1,016,900 | — | — |
| 2001-08-22 | $16.63 | $18.26 | 1,142,900 | — | — |
| 2001-08-21 | $16.70 | $18.34 | 1,492,100 | — | — |
| 2001-08-20 | $16.55 | $18.17 | 1,886,900 | — | — |
| 2001-08-17 | $16.80 | $18.45 | 2,747,500 | — | — |
| 2001-08-16 | $16.59 | $18.22 | 2,922,200 | — | — |
| 2001-08-15 | $16.40 | $18.01 | 1,925,600 | — | — |
| 2001-08-14 | $16.04 | $17.61 | 2,194,000 | — | — |
| 2001-08-13 | $16.28 | $17.88 | 3,172,900 | — | — |
| 2001-08-10 | $15.62 | $17.15 | 2,502,600 | — | — |
| 2001-08-09 | $16.01 | $17.58 | 5,367,000 | — | — |
| 2001-08-08 | $15.25 | $16.74 | 2,456,300 | — | — |
| 2001-08-07 | $14.76 | $16.21 | 892,800 | — | — |
| 2001-08-06 | $14.86 | $16.32 | 1,528,500 | — | — |
| 2001-08-03 | $14.58 | $16.01 | 1,106,900 | — | — |
| 2001-08-02 | $14.55 | $15.98 | 1,546,800 | — | — |
| 2001-08-01 | $14.76 | $16.21 | 1,241,300 | — | — |
| 2001-07-31 | $14.89 | $16.35 | 926,700 | — | — |
| 2001-07-30 | $14.97 | $16.44 | 840,500 | — | — |
| 2001-07-27 | $15.29 | $16.79 | 867,400 | — | — |
| 2001-07-26 | $15.20 | $16.69 | 1,232,600 | — | — |
| 2001-07-25 | $15.64 | $17.17 | 1,844,300 | — | — |
| 2001-07-24 | $15.66 | $17.19 | 1,788,500 | — | — |
| 2001-07-23 | $15.33 | $16.83 | 1,609,000 | — | — |
| 2001-07-20 | $15.60 | $17.13 | 1,938,500 | — | — |
| 2001-07-19 | $15.52 | $17.04 | 1,427,100 | — | — |
| 2001-07-18 | $15.51 | $17.03 | 2,010,200 | — | — |
| 2001-07-17 | $15.18 | $16.67 | 953,200 | — | — |
| 2001-07-16 | $14.95 | $16.42 | 1,109,000 | — | — |
| 2001-07-13 | $15.29 | $16.79 | 1,070,400 | — | — |
| 2001-07-12 | $15.31 | $16.81 | 1,556,700 | — | — |
| 2001-07-11 | $15.31 | $16.81 | 3,128,200 | — | — |
| 2001-07-10 | $14.65 | $16.09 | 1,758,600 | — | — |
| 2001-07-09 | $14.57 | $16.00 | 770,900 | — | — |
| 2001-07-06 | $14.73 | $16.17 | 1,376,100 | — | — |
| 2001-07-05 | $14.82 | $16.27 | 1,991,200 | — | — |
| 2001-07-03 | $14.84 | $16.29 | 3,583,900 | — | — |
| 2001-07-02 | $14.30 | $15.70 | 3,324,000 | — | — |
| 2001-06-29 | $15.15 | $16.63 | 2,017,000 | — | — |
| 2001-06-28 | $15.02 | $16.49 | 3,472,500 | — | — |
| 2001-06-27 | $15.40 | $16.91 | 2,624,700 | — | — |
| 2001-06-26 | $15.55 | $17.07 | 5,756,800 | — | — |
| 2001-06-25 | $15.68 | $17.22 | 7,116,500 | — | — |
| 2001-06-22 | $16.43 | $18.04 | 1,419,900 | — | — |
| 2001-06-21 | $16.21 | $17.80 | 1,890,900 | — | — |
| 2001-06-20 | $16.18 | $17.77 | 1,777,900 | — | — |
| 2001-06-19 | $16.63 | $18.26 | 1,666,200 | — | — |
| 2001-06-18 | $16.76 | $18.40 | 1,816,700 | — | — |
| 2001-06-15 | $16.80 | $18.45 | 1,892,800 | — | — |
| 2001-06-14 | $17.28 | $18.97 | 2,332,700 | — | — |
| 2001-06-13 | $17.15 | $18.83 | 1,913,300 | — | — |
| 2001-06-12 | $17.14 | $18.82 | 1,930,600 | — | — |
| 2001-06-11 | $16.42 | $18.03 | 1,570,800 | — | — |
| 2001-06-08 | $16.69 | $18.33 | 1,893,100 | — | — |
| 2001-06-07 | $16.01 | $17.58 | 995,000 | — | — |
| 2001-06-06 | $16.26 | $17.85 | 1,595,700 | — | — |
| 2001-06-05 | $16.63 | $18.26 | 1,256,600 | — | — |
| 2001-06-04 | $16.61 | $18.24 | 1,257,500 | — | — |
| 2001-06-01 | $16.65 | $18.28 | 2,050,300 | — | — |
| 2001-05-31 | $16.50 | $18.12 | 2,305,200 | — | — |
| 2001-05-30 | $16.75 | $18.39 | 2,430,700 | — | — |
| 2001-05-29 | $17.24 | $18.93 | 1,775,400 | — | — |
| 2001-05-25 | $17.57 | $19.17 | 2,216,400 | — | — |
| 2001-05-24 | $17.29 | $18.87 | 2,301,500 | — | — |
| 2001-05-23 | $17.91 | $19.54 | 1,699,700 | — | — |
| 2001-05-22 | $18.17 | $19.83 | 2,398,600 | — | — |
| 2001-05-21 | $18.92 | $20.64 | 2,796,300 | — | — |
| 2001-05-18 | $19.02 | $20.75 | 5,495,900 | — | — |
| 2001-05-17 | $18.17 | $19.83 | 3,735,000 | — | — |
| 2001-05-16 | $17.95 | $19.59 | 4,028,600 | — | — |
| 2001-05-15 | $17.12 | $18.68 | 1,311,200 | — | — |
| 2001-05-14 | $17.32 | $18.90 | 727,300 | — | — |
| 2001-05-11 | $17.18 | $18.75 | 1,028,000 | — | — |
| 2001-05-10 | $17.48 | $19.07 | 2,353,100 | — | — |
| 2001-05-09 | $17.42 | $19.01 | 4,459,800 | — | — |
| 2001-05-08 | $16.51 | $18.01 | 1,192,800 | — | — |
| 2001-05-07 | $16.71 | $18.23 | 1,606,500 | — | — |
| 2001-05-04 | $16.27 | $17.75 | 1,156,300 | — | — |
| 2001-05-03 | $16.28 | $17.76 | 2,127,900 | — | — |
| 2001-05-02 | $16.95 | $18.49 | 1,876,600 | — | — |
| 2001-05-01 | $16.96 | $18.51 | 1,470,400 | — | — |
| 2001-04-30 | $16.44 | $17.94 | 1,465,300 | — | — |
| 2001-04-27 | $16.78 | $18.31 | 2,517,500 | — | — |
| 2001-04-26 | $16.37 | $17.86 | 2,322,300 | — | — |
| 2001-04-25 | $15.52 | $16.93 | 1,373,200 | — | — |
| 2001-04-24 | $15.82 | $17.26 | 1,109,700 | — | — |
| 2001-04-23 | $15.57 | $16.99 | 1,140,100 | — | — |
| 2001-04-20 | $15.80 | $17.24 | 2,066,700 | — | — |
| 2001-04-19 | $15.94 | $17.39 | 2,251,200 | — | — |
| 2001-04-18 | $15.85 | $17.29 | 2,682,100 | — | — |
| 2001-04-17 | $15.50 | $16.91 | 1,539,000 | — | — |
| 2001-04-16 | $15.79 | $17.23 | 1,040,800 | — | — |
| 2001-04-12 | $15.45 | $16.86 | 1,222,800 | — | — |
| 2001-04-11 | $15.12 | $16.50 | 1,666,200 | — | — |
| 2001-04-10 | $15.42 | $16.83 | 1,299,700 | — | — |
| 2001-04-09 | $15.39 | $16.79 | 806,300 | — | — |
| 2001-04-06 | $15.28 | $16.67 | 1,464,600 | — | — |
| 2001-04-05 | $15.10 | $16.48 | 1,565,700 | — | — |
| 2001-04-04 | $15.16 | $16.54 | 2,186,300 | — | — |
| 2001-04-03 | $14.48 | $15.80 | 1,938,200 | — | — |
| 2001-04-02 | $13.85 | $15.11 | 1,154,000 | — | — |
| 2001-03-30 | $14.29 | $15.59 | 1,301,600 | — | — |
| 2001-03-29 | $13.99 | $15.26 | 1,348,100 | — | — |
| 2001-03-28 | $14.22 | $15.52 | 1,245,700 | — | — |
| 2001-03-27 | $14.32 | $15.62 | 1,955,500 | — | — |
| 2001-03-26 | $14.78 | $16.13 | 861,000 | — | — |
| 2001-03-23 | $14.60 | $15.93 | 1,374,700 | — | — |
| 2001-03-22 | $14.95 | $16.31 | 1,680,300 | — | — |
| 2001-03-21 | $14.93 | $16.29 | 1,755,700 | — | — |
| 2001-03-20 | $14.91 | $16.27 | 1,569,300 | — | — |
| 2001-03-19 | $14.65 | $15.98 | 2,152,300 | — | — |
| 2001-03-16 | $14.48 | $15.80 | 2,686,000 | — | — |
| 2001-03-15 | $15.36 | $16.76 | 1,874,300 | — | — |
| 2001-03-14 | $15.94 | $17.39 | 1,435,900 | — | — |
| 2001-03-13 | $16.20 | $17.68 | 1,967,600 | — | — |
| 2001-03-12 | $16.68 | $18.20 | 2,339,200 | — | — |
| 2001-03-09 | $16.60 | $18.11 | 4,366,900 | — | — |
| 2001-03-08 | $17.35 | $18.93 | 3,748,700 | — | — |
| 2001-03-07 | $16.29 | $17.77 | 1,086,600 | — | — |
| 2001-03-06 | $16.26 | $17.74 | 1,599,400 | — | — |
| 2001-03-05 | $16.38 | $17.87 | 1,359,100 | — | — |
| 2001-03-02 | $15.96 | $17.41 | 1,616,600 | — | — |
| 2001-03-01 | $16.22 | $17.70 | 1,416,300 | — | — |
| 2001-02-28 | $16.20 | $17.68 | 1,302,900 | — | — |
| 2001-02-27 | $16.35 | $17.84 | 2,767,000 | — | — |
| 2001-02-26 | $16.14 | $17.61 | 2,744,900 | — | — |
| 2001-02-23 | $15.32 | $16.72 | 3,282,900 | — | — |
| 2001-02-22 | $14.83 | $16.18 | 1,653,300 | — | — |
| 2001-02-21 | $14.37 | $15.68 | 1,330,100 | — | — |
| 2001-02-20 | $14.38 | $15.69 | 922,400 | — | — |
| 2001-02-16 | $14.77 | $16.12 | 2,622,600 | — | — |
| 2001-02-15 | $13.92 | $15.19 | 1,171,700 | — | — |
| 2001-02-14 | $14.07 | $15.35 | 811,500 | — | — |
| 2001-02-13 | $14.26 | $15.56 | 947,100 | — | — |
| 2001-02-12 | $14.39 | $15.70 | 971,800 | — | — |
| 2001-02-09 | $14.48 | $15.80 | 940,800 | — | — |
| 2001-02-08 | $14.50 | $15.82 | 1,252,900 | — | — |
| 2001-02-07 | $14.80 | $16.15 | 1,730,700 | — | — |
| 2001-02-06 | $14.69 | $16.03 | 2,131,200 | — | — |
| 2001-02-05 | $15.11 | $16.49 | 1,249,300 | — | — |
| 2001-02-02 | $15.33 | $16.73 | 1,597,400 | — | — |
| 2001-02-01 | $15.74 | $17.17 | 2,393,400 | — | — |
| 2001-01-31 | $15.47 | $16.88 | 1,765,000 | — | — |
| 2001-01-30 | $15.28 | $16.67 | 1,731,700 | — | — |
| 2001-01-29 | $14.89 | $16.25 | 1,081,200 | — | — |
| 2001-01-26 | $15.37 | $16.77 | 916,500 | — | — |
| 2001-01-25 | $15.37 | $16.77 | 1,200,000 | — | — |
| 2001-01-24 | $15.29 | $16.68 | 863,900 | — | — |
| 2001-01-23 | $15.93 | $17.38 | 1,250,000 | — | — |
| 2001-01-22 | $16.25 | $17.73 | 2,471,500 | — | — |
| 2001-01-19 | $15.10 | $16.48 | 1,333,200 | — | — |
| 2001-01-18 | $15.11 | $16.49 | 1,645,700 | — | — |
| 2001-01-17 | $15.29 | $16.68 | 882,300 | — | — |
| 2001-01-16 | $15.49 | $16.90 | 1,031,000 | — | — |
| 2001-01-12 | $15.71 | $17.14 | 1,531,700 | — | — |
| 2001-01-11 | $15.43 | $16.84 | 1,172,900 | — | — |
| 2001-01-10 | $15.71 | $17.14 | 1,260,500 | — | — |
| 2001-01-09 | $15.70 | $17.13 | 1,369,200 | — | — |
| 2001-01-08 | $15.55 | $16.97 | 896,200 | — | — |
| 2001-01-05 | $15.37 | $16.77 | 1,679,400 | — | — |
| 2001-01-04 | $15.77 | $17.21 | 1,620,800 | — | — |
| 2001-01-03 | $16.23 | $17.71 | 2,095,400 | — | — |
| 2001-01-02 | $17.12 | $18.68 | 1,817,200 | — | — |