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
- 1990-02-16 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 | $18.11 | $18.11 | 61,550,500 | — | — |
| 2001-12-28 | $18.54 | $18.54 | 46,191,700 | — | — |
| 2001-12-27 | $18.49 | $18.49 | 38,393,400 | — | — |
| 2001-12-26 | $18.24 | $18.24 | 36,264,500 | — | — |
| 2001-12-24 | $18.11 | $18.11 | 16,740,600 | — | — |
| 2001-12-21 | $18.19 | $18.19 | 90,588,500 | — | — |
| 2001-12-20 | $18.29 | $18.29 | 100,945,900 | — | — |
| 2001-12-19 | $19.35 | $19.35 | 65,604,400 | — | — |
| 2001-12-18 | $19.62 | $19.62 | 51,952,500 | — | — |
| 2001-12-17 | $19.26 | $19.26 | 60,579,700 | — | — |
| 2001-12-14 | $19.39 | $19.39 | 65,012,300 | — | — |
| 2001-12-13 | $19.01 | $19.01 | 91,996,800 | — | — |
| 2001-12-12 | $20.50 | $20.50 | 66,607,700 | — | — |
| 2001-12-11 | $20.78 | $20.78 | 65,695,400 | — | — |
| 2001-12-10 | $20.74 | $20.74 | 61,016,000 | — | — |
| 2001-12-07 | $21.16 | $21.16 | 54,959,300 | — | — |
| 2001-12-06 | $21.79 | $21.79 | 73,072,500 | — | — |
| 2001-12-05 | $21.54 | $21.54 | 19,234,800 | — | — |
| 2001-12-04 | $20.52 | $20.52 | 98,810,100 | — | — |
| 2001-12-03 | $19.86 | $19.86 | 53,655,700 | — | — |
| 2001-11-30 | $20.44 | $20.44 | 74,661,300 | — | — |
| 2001-11-29 | $19.89 | $19.89 | 72,872,400 | — | — |
| 2001-11-28 | $18.88 | $18.88 | 59,998,800 | — | — |
| 2001-11-27 | $19.70 | $19.70 | 75,237,600 | — | — |
| 2001-11-26 | $19.93 | $19.93 | 70,098,900 | — | — |
| 2001-11-23 | $19.59 | $19.59 | 18,581,100 | — | — |
| 2001-11-21 | $19.15 | $19.15 | 69,396,400 | — | — |
| 2001-11-20 | $19.79 | $19.79 | 72,911,700 | — | — |
| 2001-11-19 | $20.71 | $20.71 | 64,166,100 | — | — |
| 2001-11-16 | $20.02 | $20.02 | 53,364,600 | — | — |
| 2001-11-15 | $20.14 | $20.14 | 80,721,400 | — | — |
| 2001-11-14 | $19.89 | $19.89 | 75,208,500 | — | — |
| 2001-11-13 | $19.58 | $19.58 | 108,595,300 | — | — |
| 2001-11-12 | $19.26 | $19.26 | 71,411,500 | — | — |
| 2001-11-09 | $19.20 | $19.20 | 61,623,000 | — | — |
| 2001-11-08 | $19.09 | $19.09 | 122,071,800 | — | — |
| 2001-11-07 | $18.93 | $18.93 | 119,637,700 | — | — |
| 2001-11-06 | $18.47 | $18.47 | 123,928,900 | — | — |
| 2001-11-05 | $17.90 | $17.90 | 103,486,600 | — | — |
| 2001-11-02 | $17.26 | $17.26 | 71,976,400 | — | — |
| 2001-11-01 | $17.66 | $17.66 | 73,546,100 | — | — |
| 2001-10-31 | $16.92 | $16.92 | 85,724,000 | — | — |
| 2001-10-30 | $16.57 | $16.57 | 76,335,100 | — | — |
| 2001-10-29 | $16.42 | $16.42 | 84,832,900 | — | — |
| 2001-10-26 | $17.29 | $17.29 | 62,461,100 | — | — |
| 2001-10-25 | $17.74 | $17.74 | 88,659,400 | — | — |
| 2001-10-24 | $17.23 | $17.23 | 77,814,700 | — | — |
| 2001-10-23 | $16.41 | $16.41 | 95,294,000 | — | — |
| 2001-10-22 | $16.83 | $16.83 | 61,129,000 | — | — |
| 2001-10-19 | $16.72 | $16.72 | 69,947,500 | — | — |
| 2001-10-18 | $16.72 | $16.72 | 72,685,700 | — | — |
| 2001-10-17 | $15.60 | $15.60 | 87,344,600 | — | — |
| 2001-10-16 | $16.97 | $16.97 | 69,242,700 | — | — |
| 2001-10-15 | $16.21 | $16.21 | 63,245,200 | — | — |
| 2001-10-12 | $16.95 | $16.95 | 125,292,200 | — | — |
| 2001-10-11 | $16.46 | $16.46 | 113,145,700 | — | — |
| 2001-10-10 | $15.15 | $15.15 | 64,764,600 | — | — |
| 2001-10-09 | $14.59 | $14.59 | 62,928,100 | — | — |
| 2001-10-08 | $15.05 | $15.05 | 70,666,200 | — | — |
| 2001-10-05 | $14.94 | $14.94 | 85,969,500 | — | — |
| 2001-10-04 | $14.42 | $14.42 | 137,857,300 | — | — |
| 2001-10-03 | $13.95 | $13.95 | 196,280,700 | — | — |
| 2001-10-02 | $11.48 | $11.48 | 75,603,400 | — | — |
| 2001-10-01 | $11.90 | $11.90 | 66,345,900 | — | — |
| 2001-09-28 | $12.18 | $12.18 | 92,085,300 | — | — |
| 2001-09-27 | $11.24 | $11.24 | 103,368,100 | — | — |
| 2001-09-26 | $12.23 | $12.23 | 86,325,700 | — | — |
| 2001-09-25 | $12.60 | $12.60 | 86,807,900 | — | — |
| 2001-09-24 | $12.56 | $12.56 | 106,555,400 | — | — |
| 2001-09-21 | $12.09 | $12.09 | 132,033,500 | — | — |
| 2001-09-20 | $12.88 | $12.88 | 85,365,900 | — | — |
| 2001-09-19 | $13.49 | $13.49 | 107,879,900 | — | — |
| 2001-09-18 | $13.57 | $13.57 | 81,039,300 | — | — |
| 2001-09-17 | $14.00 | $14.00 | 112,436,700 | — | — |
| 2001-09-10 | $14.47 | $14.47 | 68,496,800 | — | — |
| 2001-09-07 | $14.36 | $14.36 | 59,269,400 | — | — |
| 2001-09-06 | $14.40 | $14.40 | 82,669,200 | — | — |
| 2001-09-05 | $14.88 | $14.88 | 115,754,400 | — | — |
| 2001-09-04 | $15.77 | $15.77 | 56,466,000 | — | — |
| 2001-08-31 | $16.33 | $16.33 | 45,434,400 | — | — |
| 2001-08-30 | $16.01 | $16.01 | 67,105,100 | — | — |
| 2001-08-29 | $17.08 | $17.08 | 57,053,500 | — | — |
| 2001-08-28 | $17.09 | $17.09 | 51,378,300 | — | — |
| 2001-08-27 | $18.01 | $18.01 | 44,244,000 | — | — |
| 2001-08-24 | $18.25 | $18.25 | 85,966,300 | — | — |
| 2001-08-23 | $16.76 | $16.76 | 59,888,900 | — | — |
| 2001-08-22 | $16.48 | $16.48 | 60,248,300 | — | — |
| 2001-08-21 | $16.01 | $16.01 | 40,024,600 | — | — |
| 2001-08-20 | $16.90 | $16.90 | 36,904,400 | — | — |
| 2001-08-17 | $16.61 | $16.61 | 46,172,300 | — | — |
| 2001-08-16 | $17.48 | $17.48 | 55,552,800 | — | — |
| 2001-08-15 | $17.00 | $17.00 | 50,466,900 | — | — |
| 2001-08-14 | $17.65 | $17.65 | 36,460,900 | — | — |
| 2001-08-13 | $18.21 | $18.21 | 32,726,800 | — | — |
| 2001-08-10 | $18.33 | $18.33 | 45,855,600 | — | — |
| 2001-08-09 | $18.29 | $18.29 | 49,364,900 | — | — |
| 2001-08-08 | $17.98 | $17.98 | 88,371,300 | — | — |
| 2001-08-07 | $19.26 | $19.26 | 77,109,900 | — | — |
| 2001-08-06 | $19.54 | $19.54 | 39,179,100 | — | — |
| 2001-08-03 | $20.05 | $20.05 | 46,978,900 | — | — |
| 2001-08-02 | $20.25 | $20.25 | 62,708,600 | — | — |
| 2001-08-01 | $20.30 | $20.30 | 80,598,700 | — | — |
| 2001-07-31 | $19.22 | $19.22 | 61,467,400 | — | — |
| 2001-07-30 | $18.89 | $18.89 | 51,555,900 | — | — |
| 2001-07-27 | $19.06 | $19.06 | 47,793,000 | — | — |
| 2001-07-26 | $19.38 | $19.38 | 68,742,600 | — | — |
| 2001-07-25 | $18.70 | $18.70 | 58,461,200 | — | — |
| 2001-07-24 | $18.38 | $18.38 | 50,964,300 | — | — |
| 2001-07-23 | $18.27 | $18.27 | 64,946,900 | — | — |
| 2001-07-20 | $17.99 | $17.99 | 46,501,600 | — | — |
| 2001-07-19 | $17.76 | $17.76 | 80,866,400 | — | — |
| 2001-07-18 | $17.15 | $17.15 | 50,243,200 | — | — |
| 2001-07-17 | $17.79 | $17.79 | 56,759,900 | — | — |
| 2001-07-16 | $17.71 | $17.71 | 49,931,700 | — | — |
| 2001-07-13 | $18.74 | $18.74 | 70,330,500 | — | — |
| 2001-07-12 | $17.86 | $17.86 | 72,525,600 | — | — |
| 2001-07-11 | $16.70 | $16.70 | 63,929,500 | — | — |
| 2001-07-10 | $16.20 | $16.20 | 68,598,200 | — | — |
| 2001-07-09 | $17.25 | $17.25 | 52,767,600 | — | — |
| 2001-07-06 | $16.79 | $16.79 | 50,458,300 | — | — |
| 2001-07-05 | $17.58 | $17.58 | 55,909,900 | — | — |
| 2001-07-03 | $19.19 | $19.19 | 26,024,800 | — | — |
| 2001-07-02 | $19.22 | $19.22 | 55,643,700 | — | — |
| 2001-06-29 | $18.20 | $18.20 | 87,250,800 | — | — |
| 2001-06-28 | $18.58 | $18.58 | 70,696,400 | — | — |
| 2001-06-27 | $17.93 | $17.93 | 44,681,200 | — | — |
| 2001-06-26 | $18.02 | $18.02 | 62,755,700 | — | — |
| 2001-06-25 | $18.51 | $18.51 | 56,218,100 | — | — |
| 2001-06-22 | $17.52 | $17.52 | 52,644,300 | — | — |
| 2001-06-21 | $17.68 | $17.68 | 82,574,700 | — | — |
| 2001-06-20 | $16.40 | $16.40 | 67,861,900 | — | — |
| 2001-06-19 | $16.64 | $16.64 | 60,739,500 | — | — |
| 2001-06-18 | $16.50 | $16.50 | 54,183,100 | — | — |
| 2001-06-15 | $16.65 | $16.65 | 116,601,600 | — | — |
| 2001-06-14 | $17.74 | $17.74 | 85,642,500 | — | — |
| 2001-06-13 | $19.02 | $19.02 | 57,764,900 | — | — |
| 2001-06-12 | $20.37 | $20.37 | 57,859,100 | — | — |
| 2001-06-11 | $20.38 | $20.38 | 50,494,800 | — | — |
| 2001-06-08 | $20.49 | $20.49 | 51,469,500 | — | — |
| 2001-06-07 | $21.82 | $21.82 | 53,177,400 | — | — |
| 2001-06-06 | $20.76 | $20.76 | 57,377,300 | — | — |
| 2001-06-05 | $21.54 | $21.54 | 88,078,300 | — | — |
| 2001-06-04 | $19.73 | $19.73 | 52,929,400 | — | — |
| 2001-06-01 | $18.85 | $18.85 | 72,830,000 | — | — |
| 2001-05-31 | $19.26 | $19.26 | 57,099,600 | — | — |
| 2001-05-30 | $19.00 | $19.00 | 82,251,200 | — | — |
| 2001-05-29 | $20.46 | $20.46 | 67,521,100 | — | — |
| 2001-05-25 | $22.05 | $22.05 | 46,276,500 | — | — |
| 2001-05-24 | $22.91 | $22.91 | 80,093,600 | — | — |
| 2001-05-23 | $22.36 | $22.36 | 76,492,600 | — | — |
| 2001-05-22 | $23.48 | $23.48 | 148,928,700 | — | — |
| 2001-05-21 | $22.87 | $22.87 | 142,051,000 | — | — |
| 2001-05-18 | $20.20 | $20.20 | 74,267,000 | — | — |
| 2001-05-17 | $19.86 | $19.86 | 101,042,200 | — | — |
| 2001-05-16 | $20.00 | $20.00 | 91,196,200 | — | — |
| 2001-05-15 | $18.74 | $18.74 | 86,610,500 | — | — |
| 2001-05-14 | $18.57 | $18.57 | 40,417,000 | — | — |
| 2001-05-11 | $19.05 | $19.05 | 45,258,000 | — | — |
| 2001-05-10 | $18.83 | $18.83 | 64,343,100 | — | — |
| 2001-05-09 | $19.13 | $19.13 | 119,875,800 | — | — |
| 2001-05-08 | $20.38 | $20.38 | 167,326,100 | — | — |
| 2001-05-07 | $19.25 | $19.25 | 123,910,800 | — | — |
| 2001-05-04 | $19.64 | $19.64 | 103,541,800 | — | — |
| 2001-05-03 | $18.66 | $18.66 | 103,489,100 | — | — |
| 2001-05-02 | $20.00 | $20.00 | 170,728,200 | — | — |
| 2001-05-01 | $17.80 | $17.80 | 84,418,000 | — | — |
| 2001-04-30 | $16.98 | $16.98 | 88,925,800 | — | — |
| 2001-04-27 | $15.60 | $15.60 | 61,868,800 | — | — |
| 2001-04-26 | $15.21 | $15.21 | 102,367,300 | — | — |
| 2001-04-25 | $15.73 | $15.73 | 91,861,200 | — | — |
| 2001-04-24 | $16.26 | $16.26 | 82,895,500 | — | — |
| 2001-04-23 | $17.33 | $17.33 | 86,046,500 | — | — |
| 2001-04-20 | $19.15 | $19.15 | 82,599,000 | — | — |
| 2001-04-19 | $18.91 | $18.91 | 94,046,600 | — | — |
| 2001-04-18 | $17.93 | $17.93 | 140,776,100 | — | — |
| 2001-04-17 | $16.66 | $16.66 | 179,699,500 | — | — |
| 2001-04-16 | $17.20 | $17.20 | 112,225,600 | — | — |
| 2001-04-12 | $17.98 | $17.98 | 87,131,700 | — | — |
| 2001-04-11 | $17.40 | $17.40 | 156,531,000 | — | — |
| 2001-04-10 | $15.86 | $15.86 | 113,387,300 | — | — |
| 2001-04-09 | $14.49 | $14.49 | 75,640,100 | — | — |
| 2001-04-06 | $13.63 | $13.62 | 97,979,300 | — | — |
| 2001-04-05 | $14.94 | $14.94 | 115,077,200 | — | — |
| 2001-04-04 | $13.69 | $13.69 | 161,707,700 | — | — |
| 2001-04-03 | $13.75 | $13.75 | 138,417,400 | — | — |
| 2001-04-02 | $15.06 | $15.06 | 75,519,700 | — | — |
| 2001-03-30 | $15.81 | $15.81 | 99,565,700 | — | — |
| 2001-03-29 | $15.25 | $15.25 | 141,756,600 | — | — |
| 2001-03-28 | $15.75 | $15.75 | 185,769,200 | — | — |
| 2001-03-27 | $18.13 | $18.12 | 104,520,000 | — | — |
| 2001-03-26 | $17.88 | $17.87 | 120,308,100 | — | — |
| 2001-03-23 | $18.69 | $18.69 | 128,395,900 | — | — |
| 2001-03-22 | $19.75 | $19.75 | 119,093,500 | — | — |
| 2001-03-21 | $19.31 | $19.31 | 3,497,900 | — | — |
| 2001-03-20 | $19.06 | $19.06 | 15,255,800 | — | — |
| 2001-03-19 | $20.81 | $20.81 | 67,185,500 | — | — |
| 2001-03-16 | $19.94 | $19.94 | 10,082,600 | — | — |
| 2001-03-15 | $20.31 | $20.31 | 87,632,100 | — | — |
| 2001-03-14 | $20.25 | $20.25 | 15,405,900 | — | — |
| 2001-03-13 | $21.38 | $21.37 | 135,080,500 | — | — |
| 2001-03-12 | $18.81 | $18.81 | 177,487,400 | — | — |
| 2001-03-09 | $20.63 | $20.62 | 159,948,800 | — | — |
| 2001-03-08 | $22.81 | $22.81 | 78,985,300 | — | — |
| 2001-03-07 | $24.00 | $24.00 | 74,824,100 | — | — |
| 2001-03-06 | $24.00 | $24.00 | 88,650,300 | — | — |
| 2001-03-05 | $23.08 | $23.08 | 82,668,400 | — | — |
| 2001-03-02 | $22.19 | $22.19 | 123,632,700 | — | — |
| 2001-03-01 | $24.50 | $24.50 | 119,256,900 | — | — |
| 2001-02-28 | $23.69 | $23.69 | 118,246,500 | — | — |
| 2001-02-27 | $24.00 | $24.00 | 124,980,300 | — | — |
| 2001-02-26 | $26.06 | $26.06 | 91,552,600 | — | — |
| 2001-02-23 | $27.00 | $27.00 | 100,864,600 | — | — |
| 2001-02-22 | $26.44 | $26.44 | 114,885,800 | — | — |
| 2001-02-21 | $25.13 | $25.12 | 96,584,700 | — | — |
| 2001-02-20 | $26.06 | $26.06 | 103,669,700 | — | — |
| 2001-02-16 | $28.25 | $28.25 | 86,437,400 | — | — |
| 2001-02-15 | $30.81 | $30.81 | 101,537,700 | — | — |
| 2001-02-14 | $29.38 | $29.37 | 73,145,200 | — | — |
| 2001-02-13 | $28.50 | $28.50 | 74,303,300 | — | — |
| 2001-02-12 | $29.56 | $29.56 | 97,195,000 | — | — |
| 2001-02-09 | $28.19 | $28.19 | 134,360,900 | — | — |
| 2001-02-08 | $30.00 | $30.00 | 101,508,200 | — | — |
| 2001-02-07 | $31.06 | $31.06 | 279,312,700 | — | — |
| 2001-02-06 | $35.75 | $35.75 | 91,451,300 | — | — |
| 2001-02-05 | $34.56 | $34.56 | 65,876,100 | — | — |
| 2001-02-02 | $35.50 | $35.50 | 57,600,300 | — | — |
| 2001-02-01 | $38.25 | $38.25 | 46,785,200 | — | — |
| 2001-01-31 | $37.44 | $37.44 | 83,891,100 | — | — |
| 2001-01-30 | $38.00 | $38.00 | 74,652,700 | — | — |
| 2001-01-29 | $37.25 | $37.25 | 12,188,100 | — | — |
| 2001-01-26 | $38.38 | $38.37 | 43,833,300 | — | — |
| 2001-01-25 | $39.31 | $39.31 | 65,082,100 | — | — |
| 2001-01-24 | $42.56 | $42.56 | 70,171,600 | — | — |
| 2001-01-23 | $42.63 | $42.62 | 55,443,000 | — | — |
| 2001-01-22 | $41.44 | $41.44 | 59,726,300 | — | — |
| 2001-01-19 | $40.38 | $40.37 | 78,838,600 | — | — |
| 2001-01-18 | $41.88 | $41.87 | 79,187,500 | — | — |
| 2001-01-17 | $39.00 | $39.00 | 69,477,200 | — | — |
| 2001-01-16 | $38.50 | $38.50 | 48,381,800 | — | — |
| 2001-01-12 | $38.06 | $38.06 | 66,957,400 | — | — |
| 2001-01-11 | $39.13 | $39.12 | 33,695,100 | — | — |
| 2001-01-10 | $36.25 | $36.25 | 3,324,100 | — | — |
| 2001-01-09 | $37.13 | $37.12 | 77,470,000 | — | — |
| 2001-01-08 | $36.55 | $36.55 | 92,042,800 | — | — |
| 2001-01-05 | $36.63 | $36.62 | 17,850,700 | — | — |
| 2001-01-04 | $41.88 | $41.87 | 108,614,900 | — | — |
| 2001-01-03 | $41.31 | $41.31 | 161,938,600 | — | — |
| 2001-01-02 | $33.31 | $33.31 | 17,384,600 | — | — |