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
- 1995-11-17 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 | $16.03 | $16.58 | 1,346,400 | — | — |
| 2001-12-28 | $16.01 | $16.56 | 1,716,000 | — | — |
| 2001-12-27 | $15.95 | $16.50 | 1,388,000 | — | — |
| 2001-12-26 | $16.08 | $16.63 | 2,296,400 | — | — |
| 2001-12-24 | $16.17 | $16.72 | 1,139,000 | — | — |
| 2001-12-21 | $15.93 | $16.48 | 7,049,600 | — | — |
| 2001-12-20 | $15.50 | $16.04 | 10,751,600 | — | — |
| 2001-12-19 | $16.00 | $16.55 | 3,998,600 | — | — |
| 2001-12-18 | $15.90 | $16.45 | 3,568,000 | — | — |
| 2001-12-17 | $16.05 | $16.61 | 1,801,400 | — | — |
| 2001-12-14 | $16.06 | $16.61 | 2,541,400 | — | — |
| 2001-12-13 | $16.24 | $16.80 | 1,701,800 | — | — |
| 2001-12-12 | $16.25 | $16.81 | 2,373,200 | — | — |
| 2001-12-11 | $16.50 | $17.04 | 1,803,000 | — | — |
| 2001-12-10 | $16.45 | $16.99 | 2,315,000 | — | — |
| 2001-12-07 | $16.40 | $16.94 | 2,970,400 | — | — |
| 2001-12-06 | $16.48 | $17.02 | 3,415,000 | — | — |
| 2001-12-05 | $16.83 | $17.38 | 3,063,800 | — | — |
| 2001-12-04 | $16.65 | $17.20 | 1,769,800 | — | — |
| 2001-12-03 | $16.50 | $17.05 | 1,454,800 | — | — |
| 2001-11-30 | $16.68 | $17.24 | 2,421,000 | — | — |
| 2001-11-29 | $16.63 | $17.18 | 1,572,600 | — | — |
| 2001-11-28 | $16.51 | $17.06 | 1,215,600 | — | — |
| 2001-11-27 | $16.63 | $17.17 | 2,347,400 | — | — |
| 2001-11-26 | $16.69 | $17.24 | 1,749,200 | — | — |
| 2001-11-23 | $16.75 | $17.31 | 548,600 | — | — |
| 2001-11-21 | $16.90 | $17.46 | 1,479,400 | — | — |
| 2001-11-20 | $16.88 | $17.43 | 2,220,000 | — | — |
| 2001-11-19 | $16.75 | $17.31 | 2,188,400 | — | — |
| 2001-11-16 | $16.64 | $17.18 | 2,100,800 | — | — |
| 2001-11-15 | $16.65 | $17.20 | 2,122,200 | — | — |
| 2001-11-14 | $16.50 | $17.05 | 3,412,400 | — | — |
| 2001-11-13 | $16.37 | $16.91 | 2,072,800 | — | — |
| 2001-11-12 | $16.15 | $16.68 | 1,010,200 | — | — |
| 2001-11-09 | $16.15 | $16.68 | 1,784,400 | — | — |
| 2001-11-08 | $16.24 | $16.77 | 3,297,200 | — | — |
| 2001-11-07 | $16.15 | $16.68 | 3,575,800 | — | — |
| 2001-11-06 | $15.73 | $16.24 | 3,785,600 | — | — |
| 2001-11-05 | $15.60 | $16.12 | 4,302,200 | — | — |
| 2001-11-02 | $15.78 | $16.30 | 6,488,000 | — | — |
| 2001-11-01 | $16.58 | $17.13 | 966,800 | — | — |
| 2001-10-31 | $16.13 | $16.66 | 1,936,200 | — | — |
| 2001-10-30 | $16.38 | $16.92 | 1,636,200 | — | — |
| 2001-10-29 | $16.79 | $17.34 | 2,167,000 | — | — |
| 2001-10-26 | $16.86 | $17.41 | 2,078,400 | — | — |
| 2001-10-25 | $16.55 | $17.10 | 2,732,000 | — | — |
| 2001-10-24 | $16.70 | $17.25 | 1,481,000 | — | — |
| 2001-10-23 | $16.75 | $17.30 | 1,557,600 | — | — |
| 2001-10-22 | $17.20 | $17.77 | 1,108,800 | — | — |
| 2001-10-19 | $16.98 | $17.54 | 1,391,200 | — | — |
| 2001-10-18 | $17.15 | $17.72 | 1,013,400 | — | — |
| 2001-10-17 | $17.08 | $17.64 | 1,916,800 | — | — |
| 2001-10-16 | $16.75 | $17.30 | 1,111,800 | — | — |
| 2001-10-15 | $16.55 | $17.10 | 952,400 | — | — |
| 2001-10-12 | $16.61 | $17.16 | 1,718,600 | — | — |
| 2001-10-11 | $16.95 | $17.51 | 1,739,800 | — | — |
| 2001-10-10 | $16.95 | $17.51 | 1,477,000 | — | — |
| 2001-10-09 | $16.53 | $17.07 | 1,622,800 | — | — |
| 2001-10-08 | $16.82 | $17.38 | 1,897,200 | — | — |
| 2001-10-05 | $16.65 | $17.20 | 2,283,200 | — | — |
| 2001-10-04 | $16.25 | $16.79 | 1,580,200 | — | — |
| 2001-10-03 | $16.48 | $17.02 | 3,405,200 | — | — |
| 2001-10-02 | $16.03 | $16.55 | 4,477,800 | — | — |
| 2001-10-01 | $16.55 | $17.10 | 2,370,400 | — | — |
| 2001-09-28 | $16.58 | $17.12 | 5,303,400 | — | — |
| 2001-09-27 | $15.99 | $16.51 | 2,600,800 | — | — |
| 2001-09-26 | $15.98 | $16.50 | 1,874,200 | — | — |
| 2001-09-25 | $16.38 | $16.92 | 3,478,800 | — | — |
| 2001-09-24 | $16.65 | $17.20 | 3,086,400 | — | — |
| 2001-09-21 | $16.63 | $17.17 | 5,557,800 | — | — |
| 2001-09-20 | $17.00 | $17.56 | 3,436,200 | — | — |
| 2001-09-19 | $16.49 | $17.03 | 7,894,400 | — | — |
| 2001-09-18 | $17.20 | $17.77 | 2,697,000 | — | — |
| 2001-09-17 | $17.63 | $18.21 | 2,501,000 | — | — |
| 2001-09-10 | $19.15 | $19.77 | 1,634,600 | — | — |
| 2001-09-07 | $18.96 | $19.57 | 1,766,400 | — | — |
| 2001-09-06 | $18.85 | $19.46 | 3,595,400 | — | — |
| 2001-09-05 | $19.38 | $20.00 | 1,523,000 | — | — |
| 2001-09-04 | $19.43 | $20.06 | 1,002,600 | — | — |
| 2001-08-31 | $19.42 | $20.05 | 1,266,600 | — | — |
| 2001-08-30 | $19.76 | $20.40 | 1,787,400 | — | — |
| 2001-08-29 | $19.56 | $20.19 | 789,400 | — | — |
| 2001-08-28 | $19.63 | $20.26 | 1,403,800 | — | — |
| 2001-08-27 | $19.64 | $20.28 | 1,243,400 | — | — |
| 2001-08-24 | $20.12 | $20.77 | 1,842,600 | — | — |
| 2001-08-23 | $20.28 | $20.93 | 2,171,600 | — | — |
| 2001-08-22 | $20.12 | $20.77 | 2,411,800 | — | — |
| 2001-08-21 | $19.63 | $20.26 | 1,306,800 | — | — |
| 2001-08-20 | $19.65 | $20.29 | 1,670,400 | — | — |
| 2001-08-17 | $20.25 | $20.91 | 1,317,600 | — | — |
| 2001-08-16 | $19.92 | $20.57 | 3,575,400 | — | — |
| 2001-08-15 | $19.38 | $20.01 | 882,600 | — | — |
| 2001-08-14 | $19.25 | $19.87 | 1,159,600 | — | — |
| 2001-08-13 | $19.64 | $20.28 | 1,508,600 | — | — |
| 2001-08-10 | $19.24 | $19.86 | 1,719,800 | — | — |
| 2001-08-09 | $18.70 | $19.30 | 1,621,800 | — | — |
| 2001-08-08 | $19.21 | $19.83 | 449,400 | — | — |
| 2001-08-07 | $19.30 | $19.92 | 918,200 | — | — |
| 2001-08-06 | $19.67 | $20.31 | 661,000 | — | — |
| 2001-08-03 | $19.34 | $19.97 | 805,400 | — | — |
| 2001-08-02 | $19.80 | $20.44 | 765,200 | — | — |
| 2001-08-01 | $19.49 | $20.12 | 1,461,000 | — | — |
| 2001-07-31 | $19.78 | $20.41 | 1,690,000 | — | — |
| 2001-07-30 | $19.93 | $20.57 | 1,214,200 | — | — |
| 2001-07-27 | $19.63 | $20.26 | 1,985,200 | — | — |
| 2001-07-26 | $20.25 | $20.91 | 1,332,600 | — | — |
| 2001-07-25 | $20.65 | $21.32 | 1,983,800 | — | — |
| 2001-07-24 | $20.70 | $21.36 | 881,600 | — | — |
| 2001-07-23 | $21.15 | $21.83 | 647,600 | — | — |
| 2001-07-20 | $21.40 | $22.09 | 843,800 | — | — |
| 2001-07-19 | $21.29 | $21.97 | 444,000 | — | — |
| 2001-07-18 | $21.28 | $21.96 | 1,534,400 | — | — |
| 2001-07-17 | $21.17 | $21.85 | 536,200 | — | — |
| 2001-07-16 | $20.83 | $21.50 | 611,600 | — | — |
| 2001-07-13 | $20.73 | $21.40 | 1,312,200 | — | — |
| 2001-07-12 | $20.76 | $21.43 | 695,400 | — | — |
| 2001-07-11 | $20.96 | $21.64 | 1,709,600 | — | — |
| 2001-07-10 | $20.85 | $21.52 | 700,600 | — | — |
| 2001-07-09 | $20.70 | $21.37 | 971,000 | — | — |
| 2001-07-06 | $20.95 | $21.62 | 581,800 | — | — |
| 2001-07-05 | $21.11 | $21.79 | 1,587,600 | — | — |
| 2001-07-03 | $21.73 | $22.43 | 320,000 | — | — |
| 2001-07-02 | $21.55 | $22.25 | 623,800 | — | — |
| 2001-06-29 | $21.55 | $22.25 | 1,941,600 | — | — |
| 2001-06-28 | $21.73 | $22.43 | 6,218,200 | — | — |
| 2001-06-27 | $20.36 | $21.01 | 3,132,400 | — | — |
| 2001-06-26 | $20.41 | $21.07 | 1,942,600 | — | — |
| 2001-06-25 | $19.99 | $20.63 | 2,722,600 | — | — |
| 2001-06-22 | $20.30 | $20.96 | 1,191,600 | — | — |
| 2001-06-21 | $20.50 | $21.16 | 2,786,000 | — | — |
| 2001-06-20 | $21.00 | $21.68 | 953,000 | — | — |
| 2001-06-19 | $20.70 | $21.37 | 912,400 | — | — |
| 2001-06-18 | $20.98 | $21.65 | 1,367,000 | — | — |
| 2001-06-15 | $20.13 | $20.78 | 1,051,600 | — | — |
| 2001-06-14 | $20.60 | $21.27 | 1,349,400 | — | — |
| 2001-06-13 | $21.00 | $21.68 | 690,400 | — | — |
| 2001-06-12 | $21.18 | $21.84 | 819,400 | — | — |
| 2001-06-11 | $21.12 | $21.77 | 781,200 | — | — |
| 2001-06-08 | $21.25 | $21.91 | 1,336,400 | — | — |
| 2001-06-07 | $21.40 | $22.06 | 1,437,400 | — | — |
| 2001-06-06 | $21.01 | $21.67 | 624,000 | — | — |
| 2001-06-05 | $21.11 | $21.77 | 1,010,000 | — | — |
| 2001-06-04 | $20.94 | $21.59 | 571,200 | — | — |
| 2001-06-01 | $20.85 | $21.50 | 1,061,200 | — | — |
| 2001-05-31 | $20.30 | $20.93 | 1,538,800 | — | — |
| 2001-05-30 | $20.62 | $21.26 | 946,600 | — | — |
| 2001-05-29 | $20.80 | $21.45 | 713,000 | — | — |
| 2001-05-25 | $20.93 | $21.59 | 564,000 | — | — |
| 2001-05-24 | $21.01 | $21.66 | 1,268,200 | — | — |
| 2001-05-23 | $20.88 | $21.53 | 1,274,200 | — | — |
| 2001-05-22 | $20.96 | $21.61 | 1,373,600 | — | — |
| 2001-05-21 | $20.99 | $21.64 | 1,373,200 | — | — |
| 2001-05-18 | $20.66 | $21.30 | 1,299,200 | — | — |
| 2001-05-17 | $21.25 | $21.91 | 2,023,400 | — | — |
| 2001-05-16 | $20.51 | $21.15 | 685,400 | — | — |
| 2001-05-15 | $19.84 | $20.46 | 865,200 | — | — |
| 2001-05-14 | $20.17 | $20.80 | 569,400 | — | — |
| 2001-05-11 | $19.98 | $20.60 | 996,200 | — | — |
| 2001-05-10 | $20.09 | $20.72 | 1,197,800 | — | — |
| 2001-05-09 | $19.98 | $20.60 | 601,200 | — | — |
| 2001-05-08 | $20.06 | $20.68 | 1,485,200 | — | — |
| 2001-05-07 | $20.03 | $20.65 | 708,200 | — | — |
| 2001-05-04 | $20.43 | $21.07 | 405,800 | — | — |
| 2001-05-03 | $20.35 | $20.98 | 784,400 | — | — |
| 2001-05-02 | $20.51 | $21.15 | 1,327,200 | — | — |
| 2001-05-01 | $20.39 | $21.02 | 1,294,600 | — | — |
| 2001-04-30 | $19.88 | $20.49 | 1,063,200 | — | — |
| 2001-04-27 | $20.00 | $20.62 | 805,400 | — | — |
| 2001-04-26 | $19.75 | $20.37 | 2,352,800 | — | — |
| 2001-04-25 | $19.67 | $20.29 | 1,268,800 | — | — |
| 2001-04-24 | $19.48 | $20.08 | 2,474,400 | — | — |
| 2001-04-23 | $18.70 | $19.28 | 1,606,200 | — | — |
| 2001-04-20 | $19.00 | $19.59 | 1,057,800 | — | — |
| 2001-04-19 | $18.90 | $19.48 | 2,640,000 | — | — |
| 2001-04-18 | $18.86 | $19.44 | 1,581,800 | — | — |
| 2001-04-17 | $18.70 | $19.28 | 1,780,400 | — | — |
| 2001-04-16 | $18.61 | $19.19 | 513,800 | — | — |
| 2001-04-12 | $18.48 | $19.05 | 929,600 | — | — |
| 2001-04-11 | $18.34 | $18.91 | 1,162,000 | — | — |
| 2001-04-10 | $18.38 | $18.95 | 1,212,600 | — | — |
| 2001-04-09 | $18.48 | $19.06 | 422,200 | — | — |
| 2001-04-06 | $18.38 | $18.95 | 749,600 | — | — |
| 2001-04-05 | $18.65 | $19.23 | 1,021,000 | — | — |
| 2001-04-04 | $18.25 | $18.81 | 1,223,800 | — | — |
| 2001-04-03 | $18.03 | $18.59 | 1,445,400 | — | — |
| 2001-04-02 | $18.16 | $18.72 | 1,054,600 | — | — |
| 2001-03-30 | $18.21 | $18.78 | 2,183,000 | — | — |
| 2001-03-29 | $17.90 | $18.46 | 1,223,400 | — | — |
| 2001-03-28 | $17.75 | $18.30 | 2,780,000 | — | — |
| 2001-03-27 | $17.52 | $18.07 | 3,782,400 | — | — |
| 2001-03-26 | $17.25 | $17.79 | 2,250,800 | — | — |
| 2001-03-23 | $17.15 | $17.68 | 1,886,000 | — | — |
| 2001-03-22 | $17.22 | $17.75 | 1,716,000 | — | — |
| 2001-03-21 | $17.56 | $18.10 | 3,542,400 | — | — |
| 2001-03-20 | $18.33 | $18.90 | 1,018,600 | — | — |
| 2001-03-19 | $18.50 | $19.08 | 959,800 | — | — |
| 2001-03-16 | $18.38 | $18.95 | 1,118,400 | — | — |
| 2001-03-15 | $18.83 | $19.42 | 2,324,400 | — | — |
| 2001-03-14 | $18.90 | $19.49 | 886,800 | — | — |
| 2001-03-13 | $19.28 | $19.85 | 786,200 | — | — |
| 2001-03-12 | $20.00 | $20.59 | 740,400 | — | — |
| 2001-03-09 | $20.28 | $20.88 | 1,229,800 | — | — |
| 2001-03-08 | $20.73 | $21.34 | 1,100,000 | — | — |
| 2001-03-07 | $20.25 | $20.85 | 1,255,600 | — | — |
| 2001-03-06 | $20.25 | $20.85 | 1,824,000 | — | — |
| 2001-03-05 | $19.87 | $20.46 | 587,000 | — | — |
| 2001-03-02 | $19.83 | $20.43 | 952,800 | — | — |
| 2001-03-01 | $19.31 | $19.88 | 915,600 | — | — |
| 2001-02-28 | $19.32 | $19.90 | 605,400 | — | — |
| 2001-02-27 | $19.13 | $19.69 | 685,200 | — | — |
| 2001-02-26 | $19.64 | $20.22 | 1,237,400 | — | — |
| 2001-02-23 | $19.20 | $19.77 | 1,941,000 | — | — |
| 2001-02-22 | $19.50 | $20.08 | 1,232,600 | — | — |
| 2001-02-21 | $19.75 | $20.34 | 835,600 | — | — |
| 2001-02-20 | $19.92 | $20.51 | 1,029,600 | — | — |
| 2001-02-16 | $19.55 | $20.13 | 900,800 | — | — |
| 2001-02-15 | $19.56 | $20.14 | 1,228,600 | — | — |
| 2001-02-14 | $19.16 | $19.73 | 2,642,600 | — | — |
| 2001-02-13 | $19.37 | $19.94 | 838,200 | — | — |
| 2001-02-12 | $19.70 | $20.28 | 754,000 | — | — |
| 2001-02-09 | $19.67 | $20.26 | 1,203,200 | — | — |
| 2001-02-08 | $20.11 | $20.71 | 2,632,600 | — | — |
| 2001-02-07 | $19.19 | $19.76 | 2,667,400 | — | — |
| 2001-02-06 | $19.63 | $20.21 | 2,231,800 | — | — |
| 2001-02-05 | $19.38 | $19.95 | 1,598,400 | — | — |
| 2001-02-02 | $19.45 | $20.03 | 1,844,600 | — | — |
| 2001-02-01 | $19.63 | $20.21 | 2,957,200 | — | — |
| 2001-01-31 | $19.05 | $19.62 | 4,471,800 | — | — |
| 2001-01-30 | $19.45 | $20.03 | 5,945,400 | — | — |
| 2001-01-29 | $20.23 | $20.83 | 1,527,000 | — | — |
| 2001-01-26 | $20.63 | $21.24 | 1,427,400 | — | — |
| 2001-01-25 | $20.63 | $21.24 | 2,180,000 | — | — |
| 2001-01-24 | $20.75 | $21.37 | 2,087,600 | — | — |
| 2001-01-23 | $20.56 | $21.18 | 2,978,000 | — | — |
| 2001-01-22 | $20.09 | $20.69 | 2,917,400 | — | — |
| 2001-01-19 | $20.91 | $21.53 | 1,620,800 | — | — |
| 2001-01-18 | $21.03 | $21.66 | 2,253,600 | — | — |
| 2001-01-17 | $20.63 | $21.24 | 2,770,000 | — | — |
| 2001-01-16 | $20.94 | $21.56 | 1,011,000 | — | — |
| 2001-01-12 | $21.31 | $21.95 | 1,037,000 | — | — |
| 2001-01-11 | $21.47 | $22.11 | 1,227,200 | — | — |
| 2001-01-10 | $21.69 | $22.33 | 1,522,600 | — | — |
| 2001-01-09 | $21.88 | $22.53 | 2,249,800 | — | — |
| 2001-01-08 | $21.41 | $22.04 | 4,158,800 | — | — |
| 2001-01-05 | $20.22 | $20.82 | 2,700,000 | — | — |
| 2001-01-04 | $19.47 | $20.05 | 2,210,800 | — | — |
| 2001-01-03 | $20.91 | $21.53 | 2,763,000 | — | — |
| 2001-01-02 | $21.34 | $21.98 | 1,032,200 | — | — |