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
- 1990-03-26 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 | $17.08 | $17.74 | 7,952,800 | — | — |
| 2001-12-28 | $17.50 | $18.18 | 8,405,200 | — | — |
| 2001-12-27 | $17.76 | $18.45 | 8,130,800 | — | — |
| 2001-12-26 | $17.32 | $17.99 | 4,766,000 | — | — |
| 2001-12-24 | $16.82 | $17.47 | 1,139,600 | — | — |
| 2001-12-21 | $16.84 | $17.49 | 3,466,400 | — | — |
| 2001-12-20 | $16.64 | $17.28 | 3,103,600 | — | — |
| 2001-12-19 | $16.62 | $17.26 | 5,128,000 | — | — |
| 2001-12-18 | $16.86 | $17.51 | 6,235,600 | — | — |
| 2001-12-17 | $16.67 | $17.32 | 8,419,600 | — | — |
| 2001-12-14 | $16.21 | $16.84 | 5,412,000 | — | — |
| 2001-12-13 | $16.29 | $16.92 | 6,440,000 | — | — |
| 2001-12-12 | $16.13 | $16.75 | 4,974,000 | — | — |
| 2001-12-11 | $15.99 | $16.61 | 5,013,200 | — | — |
| 2001-12-10 | $15.88 | $16.50 | 5,196,400 | — | — |
| 2001-12-07 | $16.36 | $17.00 | 5,315,200 | — | — |
| 2001-12-06 | $16.51 | $17.15 | 5,082,000 | — | — |
| 2001-12-05 | $16.17 | $16.80 | 6,104,000 | — | — |
| 2001-12-04 | $15.66 | $16.26 | 5,104,400 | — | — |
| 2001-12-03 | $15.38 | $15.97 | 2,936,400 | — | — |
| 2001-11-30 | $15.50 | $16.10 | 6,563,600 | — | — |
| 2001-11-29 | $14.95 | $15.53 | 9,636,400 | — | — |
| 2001-11-28 | $14.91 | $15.49 | 5,204,400 | — | — |
| 2001-11-27 | $15.27 | $15.86 | 2,596,800 | — | — |
| 2001-11-26 | $15.41 | $16.00 | 2,392,000 | — | — |
| 2001-11-23 | $15.50 | $16.10 | 836,000 | — | — |
| 2001-11-21 | $15.35 | $15.94 | 5,078,400 | — | — |
| 2001-11-20 | $15.73 | $16.33 | 2,736,800 | — | — |
| 2001-11-19 | $15.62 | $16.23 | 2,918,400 | — | — |
| 2001-11-16 | $15.43 | $16.02 | 3,141,200 | — | — |
| 2001-11-15 | $15.71 | $16.32 | 4,769,600 | — | — |
| 2001-11-14 | $15.46 | $16.06 | 3,979,200 | — | — |
| 2001-11-13 | $15.50 | $16.10 | 7,689,600 | — | — |
| 2001-11-12 | $14.51 | $15.07 | 5,053,600 | — | — |
| 2001-11-09 | $14.54 | $15.10 | 3,274,400 | — | — |
| 2001-11-08 | $14.66 | $15.23 | 7,912,800 | — | — |
| 2001-11-07 | $14.88 | $15.45 | 9,641,600 | — | — |
| 2001-11-06 | $13.81 | $14.35 | 7,924,000 | — | — |
| 2001-11-05 | $13.41 | $13.93 | 5,468,000 | — | — |
| 2001-11-02 | $12.90 | $13.40 | 2,168,800 | — | — |
| 2001-11-01 | $12.91 | $13.41 | 3,894,400 | — | — |
| 2001-10-31 | $12.76 | $13.26 | 3,159,600 | — | — |
| 2001-10-30 | $12.39 | $12.87 | 3,488,800 | — | — |
| 2001-10-29 | $12.68 | $13.17 | 6,396,000 | — | — |
| 2001-10-26 | $13.09 | $13.60 | 4,680,400 | — | — |
| 2001-10-25 | $12.63 | $13.11 | 5,773,200 | — | — |
| 2001-10-24 | $12.38 | $12.86 | 4,216,800 | — | — |
| 2001-10-23 | $12.03 | $12.49 | 3,050,000 | — | — |
| 2001-10-22 | $12.21 | $12.68 | 3,690,800 | — | — |
| 2001-10-19 | $12.37 | $12.85 | 3,988,000 | — | — |
| 2001-10-18 | $12.53 | $13.01 | 4,303,600 | — | — |
| 2001-10-17 | $12.68 | $13.17 | 9,865,200 | — | — |
| 2001-10-16 | $12.46 | $12.94 | 3,760,800 | — | — |
| 2001-10-15 | $12.27 | $12.75 | 2,845,600 | — | — |
| 2001-10-12 | $12.35 | $12.83 | 6,357,200 | — | — |
| 2001-10-11 | $12.00 | $12.46 | 7,678,000 | — | — |
| 2001-10-10 | $11.62 | $12.07 | 3,586,400 | — | — |
| 2001-10-09 | $11.25 | $11.68 | 5,588,400 | — | — |
| 2001-10-08 | $11.45 | $11.89 | 3,587,600 | — | — |
| 2001-10-05 | $11.50 | $11.95 | 3,288,800 | — | — |
| 2001-10-04 | $11.44 | $11.89 | 6,101,200 | — | — |
| 2001-10-03 | $10.98 | $11.40 | 4,352,400 | — | — |
| 2001-10-02 | $10.90 | $11.32 | 3,388,000 | — | — |
| 2001-10-01 | $10.28 | $10.67 | 3,131,600 | — | — |
| 2001-09-28 | $10.63 | $11.04 | 3,976,000 | — | — |
| 2001-09-27 | $10.13 | $10.52 | 8,323,200 | — | — |
| 2001-09-26 | $10.36 | $10.76 | 4,275,600 | — | — |
| 2001-09-25 | $10.57 | $10.98 | 5,138,400 | — | — |
| 2001-09-24 | $9.98 | $10.36 | 8,264,400 | — | — |
| 2001-09-21 | $9.76 | $10.14 | 12,931,200 | — | — |
| 2001-09-20 | $9.73 | $10.10 | 6,428,400 | — | — |
| 2001-09-19 | $10.43 | $10.83 | 10,126,400 | — | — |
| 2001-09-18 | $10.76 | $11.18 | 7,754,800 | — | — |
| 2001-09-17 | $10.71 | $11.12 | 11,725,600 | — | — |
| 2001-09-10 | $12.82 | $13.32 | 4,252,800 | — | — |
| 2001-09-07 | $13.18 | $13.69 | 4,374,400 | — | — |
| 2001-09-06 | $13.54 | $14.06 | 2,572,400 | — | — |
| 2001-09-05 | $13.54 | $14.06 | 3,530,400 | — | — |
| 2001-09-04 | $13.53 | $14.05 | 3,746,400 | — | — |
| 2001-08-31 | $13.38 | $13.90 | 36,148,400 | — | — |
| 2001-08-30 | $13.47 | $13.99 | 10,427,600 | — | — |
| 2001-08-29 | $13.18 | $13.69 | 2,536,000 | — | — |
| 2001-08-28 | $13.60 | $14.12 | 2,510,800 | — | — |
| 2001-08-27 | $13.77 | $14.30 | 3,242,000 | — | — |
| 2001-08-24 | $13.45 | $13.97 | 1,152,800 | — | — |
| 2001-08-23 | $13.18 | $13.69 | 1,482,000 | — | — |
| 2001-08-22 | $13.34 | $13.86 | 2,580,400 | — | — |
| 2001-08-21 | $13.39 | $13.91 | 5,142,800 | — | — |
| 2001-08-20 | $12.98 | $13.48 | 2,731,600 | — | — |
| 2001-08-17 | $13.16 | $13.67 | 2,834,400 | — | — |
| 2001-08-16 | $13.08 | $13.58 | 3,489,200 | — | — |
| 2001-08-15 | $13.00 | $13.50 | 5,138,000 | — | — |
| 2001-08-14 | $12.50 | $12.99 | 1,761,200 | — | — |
| 2001-08-13 | $12.48 | $12.97 | 2,018,000 | — | — |
| 2001-08-10 | $12.36 | $12.84 | 2,620,400 | — | — |
| 2001-08-09 | $12.49 | $12.97 | 7,327,200 | — | — |
| 2001-08-08 | $11.65 | $12.10 | 4,968,000 | — | — |
| 2001-08-07 | $12.12 | $12.59 | 3,189,600 | — | — |
| 2001-08-06 | $12.32 | $12.80 | 2,487,600 | — | — |
| 2001-08-03 | $12.59 | $13.08 | 3,870,800 | — | — |
| 2001-08-02 | $12.75 | $13.25 | 3,059,600 | — | — |
| 2001-08-01 | $13.00 | $13.50 | 2,170,400 | — | — |
| 2001-07-31 | $13.00 | $13.50 | 4,584,800 | — | — |
| 2001-07-30 | $13.16 | $13.67 | 4,220,400 | — | — |
| 2001-07-27 | $13.07 | $13.58 | 9,966,800 | — | — |
| 2001-07-26 | $12.51 | $12.99 | 19,102,800 | — | — |
| 2001-07-25 | $12.64 | $13.12 | 11,893,200 | — | — |
| 2001-07-24 | $13.37 | $13.89 | 3,049,600 | — | — |
| 2001-07-23 | $13.41 | $13.92 | 2,963,200 | — | — |
| 2001-07-20 | $13.42 | $13.94 | 8,725,200 | — | — |
| 2001-07-19 | $13.38 | $13.89 | 13,567,200 | — | — |
| 2001-07-18 | $14.34 | $14.89 | 5,520,000 | — | — |
| 2001-07-17 | $14.71 | $15.28 | 2,276,800 | — | — |
| 2001-07-16 | $14.58 | $15.14 | 3,589,600 | — | — |
| 2001-07-13 | $14.70 | $15.27 | 2,759,200 | — | — |
| 2001-07-12 | $14.53 | $15.10 | 5,447,600 | — | — |
| 2001-07-11 | $13.96 | $14.50 | 5,186,400 | — | — |
| 2001-07-10 | $14.16 | $14.71 | 5,841,600 | — | — |
| 2001-07-09 | $14.78 | $15.35 | 9,741,600 | — | — |
| 2001-07-06 | $14.80 | $15.37 | 6,490,000 | — | — |
| 2001-07-05 | $15.86 | $16.48 | 1,500,400 | — | — |
| 2001-07-03 | $16.03 | $16.65 | 1,490,800 | — | — |
| 2001-07-02 | $15.86 | $16.48 | 3,112,400 | — | — |
| 2001-06-29 | $15.69 | $16.30 | 3,011,600 | — | — |
| 2001-06-28 | $15.36 | $15.96 | 2,701,200 | — | — |
| 2001-06-27 | $15.13 | $15.72 | 3,036,800 | — | — |
| 2001-06-26 | $15.40 | $15.99 | 3,006,400 | — | — |
| 2001-06-25 | $15.45 | $16.05 | 1,714,000 | — | — |
| 2001-06-22 | $15.75 | $16.35 | 1,388,400 | — | — |
| 2001-06-21 | $15.86 | $16.48 | 3,197,600 | — | — |
| 2001-06-20 | $15.65 | $16.26 | 4,379,600 | — | — |
| 2001-06-19 | $15.81 | $16.42 | 2,120,400 | — | — |
| 2001-06-18 | $15.93 | $16.55 | 2,039,600 | — | — |
| 2001-06-15 | $15.71 | $16.32 | 4,588,400 | — | — |
| 2001-06-14 | $15.44 | $16.04 | 3,146,400 | — | — |
| 2001-06-13 | $15.95 | $16.56 | 2,332,000 | — | — |
| 2001-06-12 | $16.03 | $16.65 | 4,028,800 | — | — |
| 2001-06-11 | $16.02 | $16.64 | 3,090,000 | — | — |
| 2001-06-08 | $16.25 | $16.88 | 2,706,400 | — | — |
| 2001-06-07 | $16.29 | $16.92 | 2,350,400 | — | — |
| 2001-06-06 | $16.33 | $16.96 | 3,578,800 | — | — |
| 2001-06-05 | $16.09 | $16.71 | 3,081,200 | — | — |
| 2001-06-04 | $16.08 | $16.70 | 2,975,200 | — | — |
| 2001-06-01 | $15.84 | $16.45 | 4,709,200 | — | — |
| 2001-05-31 | $15.36 | $15.96 | 3,001,200 | — | — |
| 2001-05-30 | $14.88 | $15.46 | 2,414,000 | — | — |
| 2001-05-29 | $15.10 | $15.68 | 2,897,600 | — | — |
| 2001-05-25 | $15.14 | $15.73 | 1,461,600 | — | — |
| 2001-05-24 | $15.34 | $15.93 | 1,456,000 | — | — |
| 2001-05-23 | $15.31 | $15.90 | 3,190,400 | — | — |
| 2001-05-22 | $15.48 | $16.07 | 4,074,000 | — | — |
| 2001-05-21 | $15.56 | $16.16 | 9,545,200 | — | — |
| 2001-05-18 | $14.96 | $15.54 | 8,906,800 | — | — |
| 2001-05-17 | $14.27 | $14.83 | 2,538,800 | — | — |
| 2001-05-16 | $13.89 | $14.43 | 5,756,400 | — | — |
| 2001-05-15 | $13.38 | $13.89 | 3,132,800 | — | — |
| 2001-05-14 | $13.44 | $13.96 | 1,838,400 | — | — |
| 2001-05-11 | $13.53 | $14.05 | 1,104,800 | — | — |
| 2001-05-10 | $13.74 | $14.27 | 1,485,200 | — | — |
| 2001-05-09 | $13.49 | $14.01 | 2,174,400 | — | — |
| 2001-05-08 | $13.67 | $14.20 | 2,926,400 | — | — |
| 2001-05-07 | $13.82 | $14.36 | 3,377,600 | — | — |
| 2001-05-04 | $13.75 | $14.28 | 2,630,000 | — | — |
| 2001-05-03 | $13.81 | $14.34 | 2,521,600 | — | — |
| 2001-05-02 | $14.13 | $14.67 | 4,636,400 | — | — |
| 2001-05-01 | $13.88 | $14.41 | 3,810,000 | — | — |
| 2001-04-30 | $13.98 | $14.52 | 3,517,600 | — | — |
| 2001-04-27 | $14.23 | $14.78 | 2,352,000 | — | — |
| 2001-04-26 | $14.31 | $14.86 | 2,449,600 | — | — |
| 2001-04-25 | $14.25 | $14.80 | 2,286,800 | — | — |
| 2001-04-24 | $14.30 | $14.85 | 3,776,800 | — | — |
| 2001-04-23 | $14.21 | $14.76 | 2,943,600 | — | — |
| 2001-04-20 | $13.90 | $14.44 | 4,076,800 | — | — |
| 2001-04-19 | $13.64 | $14.17 | 6,917,200 | — | — |
| 2001-04-18 | $14.49 | $15.05 | 6,240,000 | — | — |
| 2001-04-17 | $13.68 | $14.21 | 2,844,400 | — | — |
| 2001-04-16 | $13.41 | $13.93 | 1,889,200 | — | — |
| 2001-04-12 | $13.50 | $14.02 | 1,738,000 | — | — |
| 2001-04-11 | $13.32 | $13.83 | 2,488,000 | — | — |
| 2001-04-10 | $13.48 | $14.00 | 4,612,800 | — | — |
| 2001-04-09 | $12.93 | $13.43 | 4,518,400 | — | — |
| 2001-04-06 | $12.24 | $12.71 | 1,624,800 | — | — |
| 2001-04-05 | $12.59 | $13.08 | 3,075,600 | — | — |
| 2001-04-04 | $11.84 | $12.30 | 2,817,600 | — | — |
| 2001-04-03 | $11.89 | $12.35 | 3,951,200 | — | — |
| 2001-04-02 | $12.21 | $12.68 | 2,560,400 | — | — |
| 2001-03-30 | $12.59 | $13.08 | 3,526,000 | — | — |
| 2001-03-29 | $12.45 | $12.93 | 1,766,400 | — | — |
| 2001-03-28 | $12.10 | $12.57 | 2,995,600 | — | — |
| 2001-03-27 | $12.57 | $13.06 | 3,352,000 | — | — |
| 2001-03-26 | $12.28 | $12.75 | 2,555,200 | — | — |
| 2001-03-23 | $11.61 | $12.06 | 2,016,400 | — | — |
| 2001-03-22 | $11.59 | $12.04 | 3,471,200 | — | — |
| 2001-03-21 | $12.28 | $12.75 | 2,960,400 | — | — |
| 2001-03-20 | $12.25 | $12.72 | 3,438,000 | — | — |
| 2001-03-19 | $11.92 | $12.38 | 7,081,600 | — | — |
| 2001-03-16 | $12.62 | $13.11 | 3,702,400 | — | — |
| 2001-03-15 | $13.12 | $13.63 | 1,628,400 | — | — |
| 2001-03-14 | $13.02 | $13.52 | 2,548,000 | — | — |
| 2001-03-13 | $13.07 | $13.57 | 4,757,600 | — | — |
| 2001-03-12 | $13.62 | $14.14 | 1,860,800 | — | — |
| 2001-03-09 | $13.91 | $14.45 | 1,924,000 | — | — |
| 2001-03-08 | $14.11 | $14.66 | 1,869,600 | — | — |
| 2001-03-07 | $14.19 | $14.74 | 2,173,600 | — | — |
| 2001-03-06 | $14.15 | $14.70 | 1,744,400 | — | — |
| 2001-03-05 | $13.95 | $14.49 | 3,435,600 | — | — |
| 2001-03-02 | $13.46 | $13.98 | 1,787,600 | — | — |
| 2001-03-01 | $13.55 | $14.08 | 1,576,000 | — | — |
| 2001-02-28 | $13.50 | $14.02 | 2,296,400 | — | — |
| 2001-02-27 | $13.63 | $14.15 | 3,886,000 | — | — |
| 2001-02-26 | $13.65 | $14.18 | 2,742,400 | — | — |
| 2001-02-23 | $13.42 | $13.94 | 1,334,000 | — | — |
| 2001-02-22 | $13.46 | $13.98 | 3,193,600 | — | — |
| 2001-02-21 | $13.24 | $13.75 | 1,699,200 | — | — |
| 2001-02-20 | $13.38 | $13.90 | 4,761,200 | — | — |
| 2001-02-16 | $12.88 | $13.37 | 1,278,000 | — | — |
| 2001-02-15 | $13.12 | $13.63 | 1,913,600 | — | — |
| 2001-02-14 | $13.11 | $13.61 | 2,347,600 | — | — |
| 2001-02-13 | $12.89 | $13.38 | 1,701,600 | — | — |
| 2001-02-12 | $12.69 | $13.18 | 1,611,200 | — | — |
| 2001-02-09 | $12.52 | $13.00 | 1,733,200 | — | — |
| 2001-02-08 | $12.55 | $13.04 | 2,678,000 | — | — |
| 2001-02-07 | $12.94 | $13.44 | 2,621,200 | — | — |
| 2001-02-06 | $12.90 | $13.40 | 5,285,600 | — | — |
| 2001-02-05 | $12.50 | $12.98 | 3,907,200 | — | — |
| 2001-02-02 | $12.18 | $12.65 | 1,526,800 | — | — |
| 2001-02-01 | $12.10 | $12.57 | 1,255,600 | — | — |
| 2001-01-31 | $11.97 | $12.43 | 2,023,200 | — | — |
| 2001-01-30 | $11.91 | $12.37 | 1,309,600 | — | — |
| 2001-01-29 | $12.09 | $12.56 | 2,578,800 | — | — |
| 2001-01-26 | $11.86 | $12.32 | 2,645,600 | — | — |
| 2001-01-25 | $11.52 | $11.96 | 2,468,800 | — | — |
| 2001-01-24 | $11.27 | $11.70 | 1,455,200 | — | — |
| 2001-01-23 | $11.47 | $11.91 | 2,203,200 | — | — |
| 2001-01-22 | $11.19 | $11.62 | 4,746,800 | — | — |
| 2001-01-19 | $10.97 | $11.39 | 7,386,400 | — | — |
| 2001-01-18 | $11.63 | $12.08 | 7,538,800 | — | — |
| 2001-01-17 | $11.92 | $12.38 | 3,310,000 | — | — |
| 2001-01-16 | $11.98 | $12.45 | 1,782,000 | — | — |
| 2001-01-12 | $11.91 | $12.37 | 3,231,600 | — | — |
| 2001-01-11 | $11.42 | $11.86 | 2,263,200 | — | — |
| 2001-01-10 | $11.88 | $12.33 | 2,820,400 | — | — |
| 2001-01-09 | $11.66 | $12.11 | 3,009,600 | — | — |
| 2001-01-08 | $11.86 | $12.32 | 3,995,600 | — | — |
| 2001-01-05 | $11.91 | $12.37 | 3,661,600 | — | — |
| 2001-01-04 | $12.31 | $12.79 | 5,469,600 | — | — |
| 2001-01-03 | $12.23 | $12.71 | 4,978,800 | — | — |
| 2001-01-02 | $11.95 | $12.42 | 2,659,200 | — | — |