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
- 1995-05-09 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 | $21.10 | $21.82 | 1,022,765 | — | — |
| 2001-12-28 | $21.54 | $22.27 | 647,052 | — | — |
| 2001-12-27 | $21.45 | $22.19 | 560,465 | — | — |
| 2001-12-26 | $21.44 | $22.17 | 412,127 | — | — |
| 2001-12-24 | $21.29 | $22.02 | 224,690 | — | — |
| 2001-12-21 | $21.25 | $21.97 | 1,299,978 | — | — |
| 2001-12-20 | $20.94 | $21.65 | 1,184,528 | — | — |
| 2001-12-19 | $21.29 | $22.02 | 1,566,450 | — | — |
| 2001-12-18 | $21.51 | $22.25 | 1,200,973 | — | — |
| 2001-12-17 | $21.48 | $22.22 | 2,672,279 | — | — |
| 2001-12-14 | $21.67 | $22.41 | 4,041,392 | — | — |
| 2001-12-13 | $20.40 | $21.10 | 1,020,752 | — | — |
| 2001-12-12 | $20.02 | $20.70 | 1,505,538 | — | — |
| 2001-12-11 | $20.61 | $21.31 | 1,034,847 | — | — |
| 2001-12-10 | $20.31 | $21.01 | 992,561 | — | — |
| 2001-12-07 | $20.05 | $20.73 | 1,268,263 | — | — |
| 2001-12-06 | $19.90 | $20.59 | 1,255,677 | — | — |
| 2001-12-05 | $20.21 | $20.91 | 1,965,992 | — | — |
| 2001-12-04 | $19.20 | $19.85 | 1,215,908 | — | — |
| 2001-12-03 | $18.50 | $19.13 | 1,080,993 | — | — |
| 2001-11-30 | $18.32 | $18.95 | 957,490 | — | — |
| 2001-11-29 | $18.19 | $18.81 | 642,354 | — | — |
| 2001-11-28 | $18.15 | $18.77 | 1,520,808 | — | — |
| 2001-11-27 | $18.11 | $18.73 | 1,117,071 | — | — |
| 2001-11-26 | $18.32 | $18.95 | 787,504 | — | — |
| 2001-11-23 | $18.33 | $18.96 | 305,235 | — | — |
| 2001-11-21 | $18.38 | $19.01 | 377,391 | — | — |
| 2001-11-20 | $18.48 | $19.11 | 829,623 | — | — |
| 2001-11-19 | $18.50 | $19.14 | 751,091 | — | — |
| 2001-11-16 | $18.32 | $18.95 | 1,185,871 | — | — |
| 2001-11-15 | $18.95 | $19.60 | 989,708 | — | — |
| 2001-11-14 | $18.86 | $19.51 | 1,248,462 | — | — |
| 2001-11-13 | $18.71 | $19.35 | 1,067,401 | — | — |
| 2001-11-12 | $18.71 | $19.35 | 474,382 | — | — |
| 2001-11-09 | $18.65 | $19.29 | 954,637 | — | — |
| 2001-11-08 | $18.95 | $19.60 | 988,366 | — | — |
| 2001-11-07 | $19.07 | $19.72 | 614,498 | — | — |
| 2001-11-06 | $19.11 | $19.77 | 1,102,137 | — | — |
| 2001-11-05 | $18.86 | $19.50 | 1,287,057 | — | — |
| 2001-11-02 | $18.86 | $19.51 | 1,309,542 | — | — |
| 2001-11-01 | $18.73 | $19.37 | 2,971,977 | — | — |
| 2001-10-31 | $19.08 | $19.74 | 3,519,689 | — | — |
| 2001-10-30 | $18.00 | $18.61 | 1,566,954 | — | — |
| 2001-10-29 | $18.46 | $19.09 | 1,666,797 | — | — |
| 2001-10-26 | $18.58 | $19.22 | 1,101,130 | — | — |
| 2001-10-25 | $18.16 | $18.79 | 318,324 | — | — |
| 2001-10-24 | $17.96 | $18.58 | 553,921 | — | — |
| 2001-10-23 | $18.13 | $18.76 | 909,498 | — | — |
| 2001-10-22 | $17.97 | $18.58 | 514,151 | — | — |
| 2001-10-19 | $17.99 | $18.61 | 529,757 | — | — |
| 2001-10-18 | $17.82 | $18.43 | 456,763 | — | — |
| 2001-10-17 | $17.62 | $18.23 | 1,349,815 | — | — |
| 2001-10-16 | $18.07 | $18.69 | 878,790 | — | — |
| 2001-10-15 | $17.94 | $18.55 | 1,331,525 | — | — |
| 2001-10-12 | $17.94 | $18.55 | 688,668 | — | — |
| 2001-10-11 | $17.88 | $18.49 | 1,099,116 | — | — |
| 2001-10-10 | $17.61 | $18.21 | 863,184 | — | — |
| 2001-10-09 | $17.09 | $17.68 | 1,487,918 | — | — |
| 2001-10-08 | $17.46 | $18.06 | 1,506,712 | — | — |
| 2001-10-05 | $17.78 | $18.39 | 1,480,367 | — | — |
| 2001-10-04 | $17.47 | $18.05 | 2,500,447 | — | — |
| 2001-10-03 | $16.87 | $17.43 | 2,585,692 | — | — |
| 2001-10-02 | $15.36 | $15.87 | 1,142,074 | — | — |
| 2001-10-01 | $15.20 | $15.70 | 816,199 | — | — |
| 2001-09-28 | $15.64 | $16.16 | 1,382,537 | — | — |
| 2001-09-27 | $15.46 | $15.97 | 1,183,857 | — | — |
| 2001-09-26 | $15.54 | $16.05 | 1,371,630 | — | — |
| 2001-09-25 | $15.51 | $16.02 | 2,118,693 | — | — |
| 2001-09-24 | $15.67 | $16.19 | 1,554,872 | — | — |
| 2001-09-21 | $15.08 | $15.58 | 2,862,904 | — | — |
| 2001-09-20 | $14.77 | $15.26 | 2,770,109 | — | — |
| 2001-09-19 | $14.31 | $14.78 | 2,009,285 | — | — |
| 2001-09-18 | $14.95 | $15.44 | 1,293,098 | — | — |
| 2001-09-17 | $14.82 | $15.31 | 1,360,051 | — | — |
| 2001-09-10 | $16.00 | $16.53 | 633,125 | — | — |
| 2001-09-07 | $16.02 | $16.55 | 900,604 | — | — |
| 2001-09-06 | $16.51 | $17.06 | 751,930 | — | — |
| 2001-09-05 | $17.18 | $17.75 | 898,423 | — | — |
| 2001-09-04 | $17.19 | $17.75 | 877,951 | — | — |
| 2001-08-31 | $17.06 | $17.62 | 1,103,479 | — | — |
| 2001-08-30 | $17.13 | $17.69 | 1,871,518 | — | — |
| 2001-08-29 | $16.85 | $17.40 | 577,078 | — | — |
| 2001-08-28 | $16.63 | $17.17 | 1,000,615 | — | — |
| 2001-08-27 | $16.81 | $17.36 | 432,767 | — | — |
| 2001-08-24 | $17.02 | $17.58 | 878,957 | — | — |
| 2001-08-23 | $16.84 | $17.39 | 1,333,706 | — | — |
| 2001-08-22 | $16.63 | $17.18 | 1,403,513 | — | — |
| 2001-08-21 | $16.81 | $17.36 | 886,005 | — | — |
| 2001-08-20 | $16.77 | $17.32 | 879,125 | — | — |
| 2001-08-17 | $16.51 | $17.05 | 944,233 | — | — |
| 2001-08-16 | $16.73 | $17.28 | 1,566,954 | — | — |
| 2001-08-15 | $16.27 | $16.80 | 936,850 | — | — |
| 2001-08-14 | $16.36 | $16.90 | 1,462,748 | — | — |
| 2001-08-13 | $16.40 | $16.94 | 1,055,991 | — | — |
| 2001-08-10 | $16.57 | $17.11 | 1,506,544 | — | — |
| 2001-08-09 | $16.73 | $17.28 | 2,430,641 | — | — |
| 2001-08-08 | $16.40 | $16.94 | 2,613,044 | — | — |
| 2001-08-07 | $16.06 | $16.59 | 6,186,262 | — | — |
| 2001-08-06 | $17.79 | $18.37 | 448,372 | — | — |
| 2001-08-03 | $18.00 | $18.59 | 604,094 | — | — |
| 2001-08-02 | $17.70 | $18.28 | 705,280 | — | — |
| 2001-08-01 | $17.86 | $18.45 | 639,837 | — | — |
| 2001-07-31 | $17.82 | $18.40 | 621,882 | — | — |
| 2001-07-30 | $17.82 | $18.40 | 1,640,284 | — | — |
| 2001-07-27 | $17.30 | $17.87 | 2,128,762 | — | — |
| 2001-07-26 | $18.16 | $18.76 | 1,150,129 | — | — |
| 2001-07-25 | $18.30 | $18.90 | 1,186,039 | — | — |
| 2001-07-24 | $18.26 | $18.86 | 1,544,132 | — | — |
| 2001-07-23 | $18.97 | $19.60 | 1,428,851 | — | — |
| 2001-07-20 | $18.85 | $19.47 | 1,095,257 | — | — |
| 2001-07-19 | $18.47 | $19.07 | 614,330 | — | — |
| 2001-07-18 | $18.44 | $19.04 | 2,129,265 | — | — |
| 2001-07-17 | $19.06 | $19.69 | 4,044,244 | — | — |
| 2001-07-16 | $18.27 | $18.87 | 1,417,273 | — | — |
| 2001-07-13 | $17.61 | $18.19 | 2,182,123 | — | — |
| 2001-07-12 | $17.83 | $18.42 | 2,759,201 | — | — |
| 2001-07-11 | $17.47 | $18.04 | 2,494,910 | — | — |
| 2001-07-10 | $17.07 | $17.63 | 1,308,871 | — | — |
| 2001-07-09 | $17.19 | $17.76 | 1,274,639 | — | — |
| 2001-07-06 | $16.73 | $17.28 | 1,037,197 | — | — |
| 2001-07-05 | $17.15 | $17.71 | 987,359 | — | — |
| 2001-07-03 | $17.09 | $17.65 | 686,486 | — | — |
| 2001-07-02 | $16.93 | $17.49 | 1,653,876 | — | — |
| 2001-06-29 | $16.63 | $17.17 | 1,680,222 | — | — |
| 2001-06-28 | $17.28 | $17.85 | 2,708,189 | — | — |
| 2001-06-27 | $16.15 | $16.68 | 1,336,223 | — | — |
| 2001-06-26 | $15.70 | $16.22 | 2,294,216 | — | — |
| 2001-06-25 | $15.10 | $15.60 | 1,210,202 | — | — |
| 2001-06-22 | $15.14 | $15.63 | 1,968,005 | — | — |
| 2001-06-21 | $15.55 | $16.06 | 1,353,004 | — | — |
| 2001-06-20 | $15.38 | $15.89 | 1,377,167 | — | — |
| 2001-06-19 | $14.97 | $15.46 | 794,049 | — | — |
| 2001-06-18 | $14.88 | $15.37 | 1,355,689 | — | — |
| 2001-06-15 | $14.80 | $15.28 | 1,266,417 | — | — |
| 2001-06-14 | $14.95 | $15.44 | 519,018 | — | — |
| 2001-06-13 | $15.29 | $15.79 | 1,514,935 | — | — |
| 2001-06-12 | $15.25 | $15.75 | 1,137,376 | — | — |
| 2001-06-11 | $15.26 | $15.76 | 3,299,866 | — | — |
| 2001-06-08 | $15.17 | $15.66 | 1,180,501 | — | — |
| 2001-06-07 | $15.27 | $15.78 | 3,842,208 | — | — |
| 2001-06-06 | $15.74 | $16.26 | 2,295,559 | — | — |
| 2001-06-05 | $16.39 | $16.93 | 2,315,863 | — | — |
| 2001-06-04 | $16.44 | $16.98 | 1,609,912 | — | — |
| 2001-06-01 | $16.39 | $16.93 | 2,113,659 | — | — |
| 2001-05-31 | $16.63 | $17.17 | 2,609,688 | — | — |
| 2001-05-30 | $17.11 | $17.67 | 1,186,207 | — | — |
| 2001-05-29 | $16.98 | $17.54 | 781,295 | — | — |
| 2001-05-25 | $17.22 | $17.79 | 550,565 | — | — |
| 2001-05-24 | $17.03 | $17.59 | 730,451 | — | — |
| 2001-05-23 | $17.10 | $17.67 | 1,020,584 | — | — |
| 2001-05-22 | $17.44 | $18.01 | 640,340 | — | — |
| 2001-05-21 | $17.28 | $17.85 | 832,476 | — | — |
| 2001-05-18 | $17.13 | $17.70 | 1,396,633 | — | — |
| 2001-05-17 | $17.25 | $17.81 | 1,285,882 | — | — |
| 2001-05-16 | $16.94 | $17.49 | 1,543,629 | — | — |
| 2001-05-15 | $16.77 | $17.32 | 1,248,797 | — | — |
| 2001-05-14 | $16.33 | $16.87 | 1,574,505 | — | — |
| 2001-05-11 | $16.56 | $17.10 | 1,736,100 | — | — |
| 2001-05-10 | $16.77 | $17.32 | 2,041,336 | — | — |
| 2001-05-09 | $17.25 | $17.82 | 1,979,752 | — | — |
| 2001-05-08 | $16.76 | $17.31 | 1,551,180 | — | — |
| 2001-05-07 | $16.55 | $17.09 | 1,250,308 | — | — |
| 2001-05-04 | $16.29 | $16.83 | 1,742,309 | — | — |
| 2001-05-03 | $15.52 | $16.03 | 712,664 | — | — |
| 2001-05-02 | $15.85 | $16.37 | 1,192,919 | — | — |
| 2001-05-01 | $16.15 | $16.68 | 1,305,012 | — | — |
| 2001-04-30 | $16.27 | $16.81 | 1,453,015 | — | — |
| 2001-04-27 | $16.15 | $16.68 | 865,365 | — | — |
| 2001-04-26 | $15.94 | $16.46 | 1,286,721 | — | — |
| 2001-04-25 | $16.04 | $16.57 | 956,651 | — | — |
| 2001-04-24 | $15.55 | $16.06 | 896,241 | — | — |
| 2001-04-23 | $15.72 | $16.24 | 1,330,182 | — | — |
| 2001-04-20 | $15.60 | $16.11 | 685,647 | — | — |
| 2001-04-19 | $15.52 | $16.03 | 1,436,402 | — | — |
| 2001-04-18 | $15.72 | $16.24 | 1,195,100 | — | — |
| 2001-04-17 | $15.67 | $16.19 | 937,353 | — | — |
| 2001-04-16 | $15.21 | $15.71 | 1,193,422 | — | — |
| 2001-04-12 | $14.87 | $15.36 | 1,378,006 | — | — |
| 2001-04-11 | $14.91 | $15.40 | 1,361,394 | — | — |
| 2001-04-10 | $15.14 | $15.64 | 1,614,107 | — | — |
| 2001-04-09 | $15.04 | $15.54 | 4,124,287 | — | — |
| 2001-04-06 | $14.23 | $14.70 | 935,340 | — | — |
| 2001-04-05 | $14.36 | $14.81 | 1,596,487 | — | — |
| 2001-04-04 | $14.12 | $14.56 | 2,288,679 | — | — |
| 2001-04-03 | $13.96 | $14.40 | 992,561 | — | — |
| 2001-04-02 | $14.30 | $14.75 | 1,040,217 | — | — |
| 2001-03-30 | $14.15 | $14.59 | 2,156,617 | — | — |
| 2001-03-29 | $14.28 | $14.73 | 4,061,864 | — | — |
| 2001-03-28 | $14.28 | $14.73 | 586,811 | — | — |
| 2001-03-27 | $14.42 | $14.87 | 2,166,182 | — | — |
| 2001-03-26 | $14.21 | $14.65 | 573,890 | — | — |
| 2001-03-23 | $13.88 | $14.31 | 1,101,801 | — | — |
| 2001-03-22 | $13.74 | $14.16 | 2,322,575 | — | — |
| 2001-03-21 | $13.72 | $14.15 | 741,190 | — | — |
| 2001-03-20 | $13.81 | $14.24 | 776,261 | — | — |
| 2001-03-19 | $14.16 | $14.60 | 1,174,628 | — | — |
| 2001-03-16 | $13.89 | $14.32 | 1,419,622 | — | — |
| 2001-03-15 | $13.80 | $14.23 | 1,048,943 | — | — |
| 2001-03-14 | $13.64 | $14.07 | 1,029,981 | — | — |
| 2001-03-13 | $13.78 | $14.21 | 1,597,159 | — | — |
| 2001-03-12 | $14.00 | $14.43 | 732,464 | — | — |
| 2001-03-09 | $13.89 | $14.32 | 581,776 | — | — |
| 2001-03-08 | $13.94 | $14.38 | 1,695,156 | — | — |
| 2001-03-07 | $13.71 | $14.13 | 2,809,375 | — | — |
| 2001-03-06 | $12.65 | $13.05 | 742,029 | — | — |
| 2001-03-05 | $12.65 | $13.04 | 970,746 | — | — |
| 2001-03-02 | $12.98 | $13.38 | 1,664,280 | — | — |
| 2001-03-01 | $12.94 | $13.35 | 1,469,124 | — | — |
| 2001-02-28 | $12.95 | $13.35 | 1,218,593 | — | — |
| 2001-02-27 | $12.64 | $13.03 | 630,104 | — | — |
| 2001-02-26 | $12.53 | $12.92 | 826,603 | — | — |
| 2001-02-23 | $12.51 | $12.90 | 985,681 | — | — |
| 2001-02-22 | $12.41 | $12.79 | 1,431,368 | — | — |
| 2001-02-21 | $12.66 | $13.06 | 1,016,557 | — | — |
| 2001-02-20 | $13.01 | $13.41 | 1,487,247 | — | — |
| 2001-02-16 | $13.13 | $13.54 | 952,456 | — | — |
| 2001-02-15 | $13.13 | $13.54 | 1,792,650 | — | — |
| 2001-02-14 | $12.96 | $13.37 | 852,612 | — | — |
| 2001-02-13 | $13.04 | $13.44 | 1,560,745 | — | — |
| 2001-02-12 | $13.30 | $13.71 | 710,482 | — | — |
| 2001-02-09 | $13.18 | $13.59 | 837,006 | — | — |
| 2001-02-08 | $12.85 | $13.25 | 1,247,455 | — | — |
| 2001-02-07 | $13.35 | $13.76 | 2,451,113 | — | — |
| 2001-02-06 | $12.44 | $12.83 | 2,568,240 | — | — |
| 2001-02-05 | $11.74 | $12.11 | 2,262,837 | — | — |
| 2001-02-02 | $11.91 | $12.28 | 1,770,668 | — | — |
| 2001-02-01 | $12.53 | $12.92 | 1,941,828 | — | — |
| 2001-01-31 | $12.88 | $13.28 | 934,668 | — | — |
| 2001-01-30 | $12.72 | $13.12 | 1,196,946 | — | — |
| 2001-01-29 | $12.51 | $12.90 | 681,116 | — | — |
| 2001-01-26 | $12.37 | $12.75 | 973,095 | — | — |
| 2001-01-25 | $12.59 | $12.98 | 1,288,903 | — | — |
| 2001-01-24 | $12.44 | $12.83 | 1,545,475 | — | — |
| 2001-01-23 | $12.48 | $12.87 | 1,230,003 | — | — |
| 2001-01-22 | $12.22 | $12.60 | 1,461,237 | — | — |
| 2001-01-19 | $12.14 | $12.52 | 1,004,139 | — | — |
| 2001-01-18 | $12.10 | $12.48 | 1,103,311 | — | — |
| 2001-01-17 | $12.14 | $12.52 | 1,204,497 | — | — |
| 2001-01-16 | $12.22 | $12.60 | 1,407,708 | — | — |
| 2001-01-12 | $12.07 | $12.44 | 2,788,231 | — | — |
| 2001-01-11 | $12.29 | $12.67 | 1,717,977 | — | — |
| 2001-01-10 | $12.59 | $12.98 | 2,614,219 | — | — |
| 2001-01-09 | $13.15 | $13.56 | 1,057,501 | — | — |
| 2001-01-08 | $13.37 | $13.79 | 665,678 | — | — |
| 2001-01-05 | $13.41 | $13.83 | 1,480,031 | — | — |
| 2001-01-04 | $13.48 | $13.90 | 753,943 | — | — |
| 2001-01-03 | $13.59 | $14.02 | 1,370,288 | — | — |
| 2001-01-02 | $13.48 | $13.90 | 1,008,502 | — | — |