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
- 1995-04-04 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 | $15.89 | $15.89 | 2,054,400 | — | — |
| 2001-12-28 | $15.99 | $15.99 | 1,820,000 | — | — |
| 2001-12-27 | $15.75 | $15.75 | 2,645,600 | — | — |
| 2001-12-26 | $15.89 | $15.89 | 1,990,400 | — | — |
| 2001-12-24 | $15.80 | $15.81 | 2,212,400 | — | — |
| 2001-12-21 | $15.65 | $15.66 | 7,635,600 | — | — |
| 2001-12-20 | $15.42 | $15.43 | 6,286,800 | — | — |
| 2001-12-19 | $15.43 | $15.43 | 3,698,400 | — | — |
| 2001-12-18 | $15.04 | $15.04 | 4,786,800 | — | — |
| 2001-12-17 | $14.72 | $14.73 | 3,161,200 | — | — |
| 2001-12-14 | $14.87 | $14.87 | 4,259,200 | — | — |
| 2001-12-13 | $14.51 | $14.51 | 3,332,800 | — | — |
| 2001-12-12 | $14.43 | $14.43 | 4,089,200 | — | — |
| 2001-12-11 | $14.40 | $14.41 | 4,983,200 | — | — |
| 2001-12-10 | $14.38 | $14.38 | 4,650,000 | — | — |
| 2001-12-07 | $14.62 | $14.62 | 5,198,800 | — | — |
| 2001-12-06 | $14.62 | $14.63 | 5,371,600 | — | — |
| 2001-12-05 | $15.13 | $15.14 | 5,172,000 | — | — |
| 2001-12-04 | $15.34 | $15.35 | 4,490,000 | — | — |
| 2001-12-03 | $15.33 | $15.33 | 7,000,800 | — | — |
| 2001-11-30 | $14.88 | $14.88 | 4,930,800 | — | — |
| 2001-11-29 | $14.54 | $14.54 | 3,366,400 | — | — |
| 2001-11-28 | $14.25 | $14.26 | 5,429,600 | — | — |
| 2001-11-27 | $14.10 | $14.10 | 4,423,600 | — | — |
| 2001-11-26 | $14.17 | $14.17 | 4,393,200 | — | — |
| 2001-11-23 | $14.45 | $14.46 | 1,160,800 | — | — |
| 2001-11-21 | $14.60 | $14.60 | 3,268,400 | — | — |
| 2001-11-20 | $14.56 | $14.57 | 4,457,600 | — | — |
| 2001-11-19 | $14.41 | $14.41 | 4,846,000 | — | — |
| 2001-11-16 | $14.31 | $14.32 | 8,314,800 | — | — |
| 2001-11-15 | $13.86 | $13.87 | 10,123,600 | — | — |
| 2001-11-14 | $13.78 | $13.78 | 6,854,400 | — | — |
| 2001-11-13 | $14.25 | $14.25 | 7,574,000 | — | — |
| 2001-11-12 | $14.20 | $14.20 | 6,233,200 | — | — |
| 2001-11-09 | $14.00 | $14.00 | 29,179,200 | — | — |
| 2001-11-08 | $14.63 | $14.63 | 19,134,400 | — | — |
| 2001-11-07 | $15.96 | $15.96 | 6,559,600 | — | — |
| 2001-11-06 | $15.98 | $15.98 | 4,261,200 | — | — |
| 2001-11-05 | $15.75 | $15.75 | 3,837,600 | — | — |
| 2001-11-02 | $15.58 | $15.58 | 4,830,400 | — | — |
| 2001-11-01 | $15.75 | $15.75 | 10,893,200 | — | — |
| 2001-10-31 | $15.89 | $15.89 | 6,598,000 | — | — |
| 2001-10-30 | $15.75 | $15.75 | 6,765,600 | — | — |
| 2001-10-29 | $16.50 | $16.51 | 6,493,600 | — | — |
| 2001-10-26 | $16.66 | $16.66 | 6,526,000 | — | — |
| 2001-10-25 | $17.20 | $17.20 | 4,952,800 | — | — |
| 2001-10-24 | $16.96 | $16.96 | 5,926,800 | — | — |
| 2001-10-23 | $17.39 | $17.39 | 8,497,200 | — | — |
| 2001-10-22 | $17.83 | $17.83 | 2,884,000 | — | — |
| 2001-10-19 | $17.70 | $17.70 | 2,770,000 | — | — |
| 2001-10-18 | $17.49 | $17.49 | 3,370,400 | — | — |
| 2001-10-17 | $17.41 | $17.41 | 3,619,200 | — | — |
| 2001-10-16 | $17.49 | $17.49 | 3,760,800 | — | — |
| 2001-10-15 | $17.10 | $17.10 | 3,565,600 | — | — |
| 2001-10-12 | $16.75 | $16.76 | 5,443,200 | — | — |
| 2001-10-11 | $17.02 | $17.02 | 3,175,200 | — | — |
| 2001-10-10 | $17.37 | $17.37 | 1,887,200 | — | — |
| 2001-10-09 | $17.32 | $17.32 | 1,888,000 | — | — |
| 2001-10-08 | $17.25 | $17.25 | 2,295,200 | — | — |
| 2001-10-05 | $17.39 | $17.39 | 3,032,400 | — | — |
| 2001-10-04 | $17.32 | $17.32 | 4,665,600 | — | — |
| 2001-10-03 | $17.05 | $17.05 | 7,585,600 | — | — |
| 2001-10-02 | $17.50 | $17.50 | 4,889,200 | — | — |
| 2001-10-01 | $17.66 | $17.66 | 5,285,200 | — | — |
| 2001-09-28 | $17.74 | $17.74 | 6,139,600 | — | — |
| 2001-09-27 | $17.30 | $17.30 | 4,814,800 | — | — |
| 2001-09-26 | $17.04 | $17.04 | 5,110,400 | — | — |
| 2001-09-25 | $17.05 | $17.05 | 4,186,800 | — | — |
| 2001-09-24 | $16.55 | $16.55 | 4,847,600 | — | — |
| 2001-09-21 | $16.25 | $16.25 | 10,788,000 | — | — |
| 2001-09-20 | $16.43 | $16.43 | 5,428,400 | — | — |
| 2001-09-19 | $16.13 | $16.13 | 5,935,600 | — | — |
| 2001-09-18 | $16.25 | $16.25 | 4,497,600 | — | — |
| 2001-09-17 | $16.00 | $16.00 | 8,630,400 | — | — |
| 2001-09-10 | $16.22 | $16.22 | 4,846,400 | — | — |
| 2001-09-07 | $16.23 | $16.23 | 6,562,800 | — | — |
| 2001-09-06 | $16.68 | $16.68 | 7,028,400 | — | — |
| 2001-09-05 | $16.37 | $16.37 | 7,322,400 | — | — |
| 2001-09-04 | $16.33 | $16.33 | 5,771,600 | — | — |
| 2001-08-31 | $16.11 | $16.11 | 4,514,000 | — | — |
| 2001-08-30 | $15.71 | $15.71 | 7,554,000 | — | — |
| 2001-08-29 | $15.88 | $15.88 | 32,382,400 | — | — |
| 2001-08-28 | $16.15 | $16.15 | 10,018,800 | — | — |
| 2001-08-27 | $16.25 | $16.25 | 14,416,000 | — | — |
| 2001-08-24 | $15.55 | $15.55 | 5,396,800 | — | — |
| 2001-08-23 | $15.25 | $15.25 | 3,945,600 | — | — |
| 2001-08-22 | $15.35 | $15.35 | 6,638,800 | — | — |
| 2001-08-21 | $14.98 | $14.98 | 4,236,400 | — | — |
| 2001-08-20 | $14.71 | $14.71 | 3,220,400 | — | — |
| 2001-08-17 | $14.75 | $14.75 | 7,626,800 | — | — |
| 2001-08-16 | $14.29 | $14.29 | 3,311,600 | — | — |
| 2001-08-15 | $14.25 | $14.25 | 4,016,000 | — | — |
| 2001-08-14 | $14.40 | $14.40 | 2,341,600 | — | — |
| 2001-08-13 | $14.42 | $14.42 | 2,246,400 | — | — |
| 2001-08-10 | $14.36 | $14.36 | 3,168,800 | — | — |
| 2001-08-09 | $14.01 | $14.01 | 3,752,400 | — | — |
| 2001-08-08 | $13.87 | $13.87 | 2,318,800 | — | — |
| 2001-08-07 | $14.00 | $14.00 | 3,202,400 | — | — |
| 2001-08-06 | $14.26 | $14.26 | 2,010,000 | — | — |
| 2001-08-03 | $14.20 | $14.20 | 2,605,600 | — | — |
| 2001-08-02 | $14.08 | $14.07 | 3,212,000 | — | — |
| 2001-08-01 | $14.30 | $14.30 | 2,389,200 | — | — |
| 2001-07-31 | $14.54 | $14.54 | 4,086,400 | — | — |
| 2001-07-30 | $14.87 | $14.87 | 3,011,600 | — | — |
| 2001-07-27 | $14.65 | $14.65 | 3,768,000 | — | — |
| 2001-07-26 | $14.38 | $14.38 | 2,962,400 | — | — |
| 2001-07-25 | $13.83 | $13.83 | 6,814,400 | — | — |
| 2001-07-24 | $13.83 | $13.83 | 3,646,400 | — | — |
| 2001-07-23 | $14.15 | $14.15 | 1,413,200 | — | — |
| 2001-07-20 | $14.47 | $14.47 | 1,523,600 | — | — |
| 2001-07-19 | $14.30 | $14.30 | 2,367,600 | — | — |
| 2001-07-18 | $14.54 | $14.54 | 2,328,800 | — | — |
| 2001-07-17 | $14.38 | $14.38 | 2,363,600 | — | — |
| 2001-07-16 | $14.04 | $14.04 | 1,362,000 | — | — |
| 2001-07-13 | $13.94 | $13.94 | 3,444,800 | — | — |
| 2001-07-12 | $13.66 | $13.66 | 2,339,600 | — | — |
| 2001-07-11 | $13.69 | $13.69 | 2,474,000 | — | — |
| 2001-07-10 | $13.75 | $13.75 | 2,764,800 | — | — |
| 2001-07-09 | $13.81 | $13.81 | 3,058,800 | — | — |
| 2001-07-06 | $13.75 | $13.75 | 2,834,800 | — | — |
| 2001-07-05 | $13.91 | $13.91 | 1,904,400 | — | — |
| 2001-07-03 | $14.10 | $14.10 | 1,681,200 | — | — |
| 2001-07-02 | $13.93 | $13.93 | 4,537,200 | — | — |
| 2001-06-29 | $13.84 | $13.84 | 6,307,600 | — | — |
| 2001-06-28 | $14.39 | $14.39 | 2,370,400 | — | — |
| 2001-06-27 | $14.25 | $14.25 | 3,760,000 | — | — |
| 2001-06-26 | $14.28 | $14.28 | 4,457,600 | — | — |
| 2001-06-25 | $14.25 | $14.25 | 4,085,600 | — | — |
| 2001-06-22 | $14.76 | $14.76 | 2,342,000 | — | — |
| 2001-06-21 | $15.43 | $15.43 | 2,666,800 | — | — |
| 2001-06-20 | $15.18 | $15.18 | 2,720,800 | — | — |
| 2001-06-19 | $14.66 | $14.66 | 1,730,800 | — | — |
| 2001-06-18 | $14.77 | $14.77 | 2,494,000 | — | — |
| 2001-06-15 | $14.80 | $14.80 | 2,517,600 | — | — |
| 2001-06-14 | $14.14 | $14.14 | 1,965,600 | — | — |
| 2001-06-13 | $14.19 | $14.19 | 2,576,400 | — | — |
| 2001-06-12 | $14.11 | $14.11 | 2,868,400 | — | — |
| 2001-06-11 | $14.51 | $14.51 | 3,774,800 | — | — |
| 2001-06-08 | $14.71 | $14.71 | 1,287,600 | — | — |
| 2001-06-07 | $14.52 | $14.52 | 2,349,200 | — | — |
| 2001-06-06 | $14.34 | $14.34 | 4,416,800 | — | — |
| 2001-06-05 | $14.75 | $14.75 | 5,207,200 | — | — |
| 2001-06-04 | $15.22 | $15.22 | 4,033,200 | — | — |
| 2001-06-01 | $14.76 | $14.76 | 3,701,200 | — | — |
| 2001-05-31 | $14.43 | $14.43 | 3,812,400 | — | — |
| 2001-05-30 | $14.00 | $14.00 | 2,886,000 | — | — |
| 2001-05-29 | $14.18 | $14.18 | 2,417,200 | — | — |
| 2001-05-25 | $13.85 | $13.85 | 3,897,200 | — | — |
| 2001-05-24 | $13.89 | $13.89 | 3,979,600 | — | — |
| 2001-05-23 | $13.48 | $13.47 | 4,007,200 | — | — |
| 2001-05-22 | $13.76 | $13.76 | 2,548,800 | — | — |
| 2001-05-21 | $13.76 | $13.76 | 3,535,600 | — | — |
| 2001-05-18 | $13.86 | $13.86 | 3,378,800 | — | — |
| 2001-05-17 | $13.77 | $13.77 | 3,272,400 | — | — |
| 2001-05-16 | $13.14 | $13.14 | 2,560,000 | — | — |
| 2001-05-15 | $12.97 | $12.97 | 1,890,800 | — | — |
| 2001-05-14 | $13.11 | $13.11 | 1,847,200 | — | — |
| 2001-05-11 | $13.00 | $13.00 | 2,504,400 | — | — |
| 2001-05-10 | $12.97 | $12.97 | 1,884,400 | — | — |
| 2001-05-09 | $12.83 | $12.83 | 1,753,200 | — | — |
| 2001-05-08 | $12.73 | $12.73 | 5,455,600 | — | — |
| 2001-05-07 | $13.04 | $13.04 | 3,218,400 | — | — |
| 2001-05-04 | $13.29 | $13.29 | 1,792,800 | — | — |
| 2001-05-03 | $13.05 | $13.05 | 1,660,800 | — | — |
| 2001-05-02 | $13.06 | $13.06 | 2,499,200 | — | — |
| 2001-05-01 | $13.27 | $13.27 | 1,218,400 | — | — |
| 2001-04-30 | $13.50 | $13.50 | 2,512,000 | — | — |
| 2001-04-27 | $13.23 | $13.23 | 2,409,200 | — | — |
| 2001-04-26 | $12.88 | $12.88 | 2,598,800 | — | — |
| 2001-04-25 | $13.03 | $13.03 | 1,800,800 | — | — |
| 2001-04-24 | $12.93 | $12.93 | 1,692,800 | — | — |
| 2001-04-23 | $12.98 | $12.98 | 1,925,600 | — | — |
| 2001-04-20 | $12.86 | $12.86 | 2,707,600 | — | — |
| 2001-04-19 | $12.93 | $12.93 | 1,925,600 | — | — |
| 2001-04-18 | $12.86 | $12.86 | 4,279,600 | — | — |
| 2001-04-17 | $13.18 | $13.18 | 2,930,000 | — | — |
| 2001-04-16 | $13.02 | $13.02 | 1,483,600 | — | — |
| 2001-04-12 | $13.07 | $13.06 | 2,706,800 | — | — |
| 2001-04-11 | $13.02 | $13.02 | 4,048,400 | — | — |
| 2001-04-10 | $13.12 | $13.12 | 3,329,600 | — | — |
| 2001-04-09 | $12.91 | $12.91 | 3,870,000 | — | — |
| 2001-04-06 | $12.77 | $12.77 | 3,524,000 | — | — |
| 2001-04-05 | $12.88 | $12.87 | 2,786,400 | — | — |
| 2001-04-04 | $12.13 | $12.13 | 3,168,400 | — | — |
| 2001-04-03 | $12.10 | $12.10 | 2,518,800 | — | — |
| 2001-04-02 | $12.18 | $12.18 | 2,376,400 | — | — |
| 2001-03-30 | $12.26 | $12.26 | 3,975,200 | — | — |
| 2001-03-29 | $12.48 | $12.48 | 7,021,600 | — | — |
| 2001-03-28 | $11.66 | $11.66 | 4,801,600 | — | — |
| 2001-03-27 | $11.23 | $11.23 | 3,900,000 | — | — |
| 2001-03-26 | $11.03 | $11.03 | 2,485,600 | — | — |
| 2001-03-23 | $11.10 | $11.10 | 3,958,000 | — | — |
| 2001-03-22 | $10.85 | $10.85 | 4,604,800 | — | — |
| 2001-03-21 | $11.38 | $11.38 | 5,092,000 | — | — |
| 2001-03-20 | $11.37 | $11.37 | 8,051,200 | — | — |
| 2001-03-19 | $11.30 | $11.30 | 12,274,000 | — | — |
| 2001-03-16 | $12.12 | $12.12 | 2,717,600 | — | — |
| 2001-03-15 | $12.40 | $12.40 | 1,538,400 | — | — |
| 2001-03-14 | $12.58 | $12.58 | 1,621,200 | — | — |
| 2001-03-13 | $12.67 | $12.67 | 1,531,600 | — | — |
| 2001-03-12 | $12.85 | $12.85 | 763,600 | — | — |
| 2001-03-09 | $13.45 | $13.45 | 1,639,200 | — | — |
| 2001-03-08 | $13.47 | $13.47 | 2,071,600 | — | — |
| 2001-03-07 | $13.78 | $13.78 | 2,711,200 | — | — |
| 2001-03-06 | $14.24 | $14.24 | 4,041,600 | — | — |
| 2001-03-05 | $14.41 | $14.41 | 2,224,400 | — | — |
| 2001-03-02 | $14.03 | $14.03 | 3,777,600 | — | — |
| 2001-03-01 | $13.54 | $13.54 | 1,993,200 | — | — |
| 2001-02-28 | $13.43 | $13.43 | 3,040,400 | — | — |
| 2001-02-27 | $14.08 | $14.08 | 2,022,000 | — | — |
| 2001-02-26 | $14.00 | $14.00 | 1,300,800 | — | — |
| 2001-02-23 | $13.63 | $13.63 | 3,251,200 | — | — |
| 2001-02-22 | $13.66 | $13.66 | 1,857,200 | — | — |
| 2001-02-21 | $13.68 | $13.68 | 1,692,400 | — | — |
| 2001-02-20 | $13.83 | $13.83 | 1,784,000 | — | — |
| 2001-02-16 | $13.69 | $13.69 | 1,330,400 | — | — |
| 2001-02-15 | $13.33 | $13.33 | 1,747,600 | — | — |
| 2001-02-14 | $13.71 | $13.71 | 1,394,000 | — | — |
| 2001-02-13 | $13.75 | $13.75 | 2,130,400 | — | — |
| 2001-02-12 | $13.38 | $13.38 | 1,780,000 | — | — |
| 2001-02-09 | $13.08 | $13.08 | 739,200 | — | — |
| 2001-02-08 | $12.81 | $12.81 | 1,748,400 | — | — |
| 2001-02-07 | $12.79 | $12.79 | 889,600 | — | — |
| 2001-02-06 | $12.93 | $12.93 | 1,569,600 | — | — |
| 2001-02-05 | $12.51 | $12.51 | 2,099,600 | — | — |
| 2001-02-02 | $12.28 | $12.28 | 1,401,600 | — | — |
| 2001-02-01 | $11.88 | $11.88 | 2,734,400 | — | — |
| 2001-01-31 | $11.96 | $11.96 | 844,000 | — | — |
| 2001-01-30 | $12.00 | $12.00 | 1,395,600 | — | — |
| 2001-01-29 | $12.19 | $12.19 | 1,670,400 | — | — |
| 2001-01-26 | $11.80 | $11.80 | 1,905,600 | — | — |
| 2001-01-25 | $11.84 | $11.84 | 950,800 | — | — |
| 2001-01-24 | $11.38 | $11.38 | 1,892,000 | — | — |
| 2001-01-23 | $11.67 | $11.67 | 1,855,600 | — | — |
| 2001-01-22 | $11.03 | $11.03 | 2,798,000 | — | — |
| 2001-01-19 | $10.52 | $10.52 | 6,192,800 | — | — |
| 2001-01-18 | $11.23 | $11.23 | 4,550,400 | — | — |
| 2001-01-17 | $12.25 | $12.25 | 1,474,000 | — | — |
| 2001-01-16 | $12.22 | $12.22 | 1,907,200 | — | — |
| 2001-01-12 | $12.28 | $12.28 | 3,970,400 | — | — |
| 2001-01-11 | $12.02 | $12.02 | 2,761,200 | — | — |
| 2001-01-10 | $12.44 | $12.44 | 3,056,400 | — | — |
| 2001-01-09 | $12.00 | $12.00 | 2,543,200 | — | — |
| 2001-01-08 | $11.97 | $11.97 | 3,538,400 | — | — |
| 2001-01-05 | $11.28 | $11.28 | 2,172,400 | — | — |
| 2001-01-04 | $11.69 | $11.69 | 7,423,200 | — | — |
| 2001-01-03 | $12.73 | $12.73 | 3,751,600 | — | — |
| 2001-01-02 | $12.48 | $12.48 | 1,869,200 | — | — |