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
- 1984-09-26 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 | $14.24 | $14.79 | 835,200 | — | — |
| 2001-12-28 | $14.30 | $14.85 | 1,069,200 | — | — |
| 2001-12-27 | $14.11 | $14.65 | 863,600 | — | — |
| 2001-12-26 | $14.34 | $14.89 | 1,689,200 | — | — |
| 2001-12-24 | $14.10 | $14.65 | 979,200 | — | — |
| 2001-12-21 | $14.11 | $14.66 | 2,536,800 | — | — |
| 2001-12-20 | $13.90 | $14.44 | 2,486,000 | — | — |
| 2001-12-19 | $14.42 | $14.98 | 1,654,000 | — | — |
| 2001-12-18 | $14.29 | $14.84 | 1,820,000 | — | — |
| 2001-12-17 | $14.03 | $14.57 | 1,674,400 | — | — |
| 2001-12-14 | $13.91 | $14.45 | 955,600 | — | — |
| 2001-12-13 | $13.75 | $14.28 | 1,319,200 | — | — |
| 2001-12-12 | $13.93 | $14.47 | 697,600 | — | — |
| 2001-12-11 | $14.07 | $14.61 | 764,400 | — | — |
| 2001-12-10 | $14.22 | $14.77 | 1,129,600 | — | — |
| 2001-12-07 | $14.50 | $15.06 | 4,584,000 | — | — |
| 2001-12-06 | $14.17 | $14.71 | 4,423,200 | — | — |
| 2001-12-05 | $13.05 | $13.56 | 1,758,800 | — | — |
| 2001-12-04 | $12.58 | $13.06 | 864,800 | — | — |
| 2001-12-03 | $12.34 | $12.81 | 985,200 | — | — |
| 2001-11-30 | $12.50 | $12.99 | 1,256,000 | — | — |
| 2001-11-29 | $12.39 | $12.86 | 1,044,400 | — | — |
| 2001-11-28 | $12.38 | $12.83 | 590,400 | — | — |
| 2001-11-27 | $12.41 | $12.87 | 976,800 | — | — |
| 2001-11-26 | $12.53 | $12.99 | 546,400 | — | — |
| 2001-11-23 | $12.76 | $13.23 | 142,400 | — | — |
| 2001-11-21 | $12.53 | $12.98 | 1,989,200 | — | — |
| 2001-11-20 | $12.51 | $12.97 | 912,000 | — | — |
| 2001-11-19 | $12.51 | $12.97 | 1,991,200 | — | — |
| 2001-11-16 | $12.44 | $12.89 | 1,736,800 | — | — |
| 2001-11-15 | $12.46 | $12.92 | 2,614,000 | — | — |
| 2001-11-14 | $12.50 | $12.96 | 3,028,400 | — | — |
| 2001-11-13 | $12.60 | $13.06 | 2,261,600 | — | — |
| 2001-11-12 | $12.75 | $13.22 | 3,439,600 | — | — |
| 2001-11-09 | $12.91 | $13.38 | 917,600 | — | — |
| 2001-11-08 | $12.86 | $13.32 | 4,520,400 | — | — |
| 2001-11-07 | $12.38 | $12.83 | 4,909,200 | — | — |
| 2001-11-06 | $11.72 | $12.15 | 4,857,200 | — | — |
| 2001-11-05 | $11.67 | $12.09 | 576,800 | — | — |
| 2001-11-02 | $11.59 | $12.01 | 1,086,800 | — | — |
| 2001-11-01 | $11.32 | $11.74 | 960,400 | — | — |
| 2001-10-31 | $11.30 | $11.71 | 1,249,200 | — | — |
| 2001-10-30 | $11.26 | $11.67 | 2,620,800 | — | — |
| 2001-10-29 | $11.46 | $11.87 | 3,973,600 | — | — |
| 2001-10-26 | $11.24 | $11.65 | 1,649,200 | — | — |
| 2001-10-25 | $11.16 | $11.57 | 1,554,000 | — | — |
| 2001-10-24 | $11.06 | $11.47 | 2,436,400 | — | — |
| 2001-10-23 | $11.30 | $11.71 | 2,292,400 | — | — |
| 2001-10-22 | $11.17 | $11.57 | 1,336,000 | — | — |
| 2001-10-19 | $11.32 | $11.73 | 1,765,600 | — | — |
| 2001-10-18 | $11.13 | $11.53 | 1,424,800 | — | — |
| 2001-10-17 | $11.38 | $11.80 | 1,748,400 | — | — |
| 2001-10-16 | $11.75 | $12.18 | 1,716,800 | — | — |
| 2001-10-15 | $11.84 | $12.27 | 815,200 | — | — |
| 2001-10-12 | $11.73 | $12.15 | 1,047,200 | — | — |
| 2001-10-11 | $11.96 | $12.39 | 2,123,200 | — | — |
| 2001-10-10 | $11.28 | $11.69 | 2,430,400 | — | — |
| 2001-10-09 | $11.14 | $11.55 | 1,610,800 | — | — |
| 2001-10-08 | $11.43 | $11.84 | 1,079,600 | — | — |
| 2001-10-05 | $11.60 | $12.03 | 1,123,200 | — | — |
| 2001-10-04 | $11.78 | $12.21 | 1,300,800 | — | — |
| 2001-10-03 | $11.65 | $12.08 | 3,213,200 | — | — |
| 2001-10-02 | $11.61 | $12.03 | 4,201,200 | — | — |
| 2001-10-01 | $11.25 | $11.66 | 6,013,600 | — | — |
| 2001-09-28 | $11.84 | $12.27 | 3,996,800 | — | — |
| 2001-09-27 | $11.49 | $11.91 | 3,730,000 | — | — |
| 2001-09-26 | $11.57 | $12.00 | 2,934,000 | — | — |
| 2001-09-25 | $11.88 | $12.31 | 4,278,800 | — | — |
| 2001-09-24 | $11.63 | $12.05 | 3,738,400 | — | — |
| 2001-09-21 | $11.21 | $11.62 | 4,050,000 | — | — |
| 2001-09-20 | $10.81 | $11.21 | 5,886,000 | — | — |
| 2001-09-19 | $10.88 | $11.27 | 9,856,800 | — | — |
| 2001-09-18 | $11.27 | $11.68 | 7,024,000 | — | — |
| 2001-09-17 | $12.07 | $12.51 | 8,768,000 | — | — |
| 2001-09-10 | $13.60 | $14.10 | 2,941,600 | — | — |
| 2001-09-07 | $13.57 | $14.07 | 2,635,200 | — | — |
| 2001-09-06 | $13.87 | $14.37 | 6,780,400 | — | — |
| 2001-09-05 | $13.07 | $13.55 | 7,665,200 | — | — |
| 2001-09-04 | $12.83 | $13.29 | 6,624,800 | — | — |
| 2001-08-31 | $12.72 | $13.18 | 6,479,600 | — | — |
| 2001-08-30 | $13.66 | $14.16 | 2,860,800 | — | — |
| 2001-08-29 | $13.79 | $14.29 | 1,744,000 | — | — |
| 2001-08-28 | $13.76 | $14.26 | 1,440,400 | — | — |
| 2001-08-27 | $14.04 | $14.55 | 345,200 | — | — |
| 2001-08-24 | $14.10 | $14.62 | 469,200 | — | — |
| 2001-08-23 | $13.75 | $14.26 | 2,696,800 | — | — |
| 2001-08-22 | $13.79 | $14.29 | 1,557,600 | — | — |
| 2001-08-21 | $13.73 | $14.23 | 1,073,600 | — | — |
| 2001-08-20 | $14.02 | $14.53 | 1,324,400 | — | — |
| 2001-08-17 | $14.29 | $14.81 | 964,400 | — | — |
| 2001-08-16 | $14.36 | $14.89 | 1,014,800 | — | — |
| 2001-08-15 | $14.26 | $14.78 | 1,058,800 | — | — |
| 2001-08-14 | $14.22 | $14.74 | 1,387,600 | — | — |
| 2001-08-13 | $13.90 | $14.40 | 1,539,600 | — | — |
| 2001-08-10 | $13.75 | $14.25 | 784,000 | — | — |
| 2001-08-09 | $13.83 | $14.34 | 756,000 | — | — |
| 2001-08-08 | $13.76 | $14.27 | 3,258,400 | — | — |
| 2001-08-07 | $14.26 | $14.78 | 3,950,400 | — | — |
| 2001-08-06 | $13.90 | $14.41 | 2,259,200 | — | — |
| 2001-08-03 | $13.79 | $14.29 | 1,662,400 | — | — |
| 2001-08-02 | $14.18 | $14.69 | 1,405,200 | — | — |
| 2001-08-01 | $14.03 | $14.54 | 1,551,600 | — | — |
| 2001-07-31 | $14.21 | $14.72 | 4,370,400 | — | — |
| 2001-07-30 | $15.25 | $15.81 | 568,400 | — | — |
| 2001-07-27 | $15.25 | $15.81 | 670,400 | — | — |
| 2001-07-26 | $14.85 | $15.39 | 706,400 | — | — |
| 2001-07-25 | $14.43 | $14.95 | 1,057,600 | — | — |
| 2001-07-24 | $14.80 | $15.34 | 443,600 | — | — |
| 2001-07-23 | $15.29 | $15.85 | 712,800 | — | — |
| 2001-07-20 | $15.33 | $15.89 | 1,873,600 | — | — |
| 2001-07-19 | $14.88 | $15.42 | 858,400 | — | — |
| 2001-07-18 | $14.80 | $15.34 | 1,133,600 | — | — |
| 2001-07-17 | $14.77 | $15.31 | 1,048,000 | — | — |
| 2001-07-16 | $14.75 | $15.29 | 1,069,200 | — | — |
| 2001-07-13 | $14.76 | $15.30 | 1,214,400 | — | — |
| 2001-07-12 | $14.43 | $14.95 | 2,359,200 | — | — |
| 2001-07-11 | $13.76 | $14.26 | 2,219,200 | — | — |
| 2001-07-10 | $14.01 | $14.52 | 2,245,200 | — | — |
| 2001-07-09 | $14.00 | $14.51 | 2,545,200 | — | — |
| 2001-07-06 | $14.52 | $15.05 | 829,600 | — | — |
| 2001-07-05 | $15.00 | $15.55 | 510,400 | — | — |
| 2001-07-03 | $15.18 | $15.73 | 182,000 | — | — |
| 2001-07-02 | $15.14 | $15.69 | 499,600 | — | — |
| 2001-06-29 | $15.00 | $15.55 | 876,800 | — | — |
| 2001-06-28 | $15.11 | $15.66 | 840,800 | — | — |
| 2001-06-27 | $14.54 | $15.07 | 668,800 | — | — |
| 2001-06-26 | $14.60 | $15.14 | 924,800 | — | — |
| 2001-06-25 | $14.63 | $15.16 | 902,800 | — | — |
| 2001-06-22 | $14.69 | $15.22 | 2,198,800 | — | — |
| 2001-06-21 | $14.61 | $15.14 | 1,130,800 | — | — |
| 2001-06-20 | $14.76 | $15.30 | 1,830,400 | — | — |
| 2001-06-19 | $14.24 | $14.76 | 1,231,600 | — | — |
| 2001-06-18 | $14.52 | $15.05 | 1,618,800 | — | — |
| 2001-06-15 | $14.88 | $15.42 | 1,754,800 | — | — |
| 2001-06-14 | $14.71 | $15.24 | 2,260,800 | — | — |
| 2001-06-13 | $15.20 | $15.76 | 2,026,000 | — | — |
| 2001-06-12 | $15.62 | $16.19 | 757,600 | — | — |
| 2001-06-11 | $15.65 | $16.22 | 1,526,800 | — | — |
| 2001-06-08 | $15.98 | $16.56 | 968,400 | — | — |
| 2001-06-07 | $15.91 | $16.49 | 804,000 | — | — |
| 2001-06-06 | $15.86 | $16.44 | 1,637,600 | — | — |
| 2001-06-05 | $16.28 | $16.87 | 1,846,400 | — | — |
| 2001-06-04 | $16.17 | $16.76 | 1,042,000 | — | — |
| 2001-06-01 | $15.96 | $16.55 | 1,415,600 | — | — |
| 2001-05-31 | $16.10 | $16.69 | 1,358,800 | — | — |
| 2001-05-30 | $15.76 | $16.33 | 1,056,800 | — | — |
| 2001-05-29 | $15.86 | $16.41 | 1,556,400 | — | — |
| 2001-05-25 | $15.95 | $16.51 | 1,198,400 | — | — |
| 2001-05-24 | $15.98 | $16.53 | 3,315,200 | — | — |
| 2001-05-23 | $15.20 | $15.73 | 2,754,000 | — | — |
| 2001-05-22 | $15.34 | $15.88 | 3,239,200 | — | — |
| 2001-05-21 | $15.88 | $16.43 | 2,672,400 | — | — |
| 2001-05-18 | $15.50 | $16.04 | 4,403,200 | — | — |
| 2001-05-17 | $16.32 | $16.89 | 3,587,600 | — | — |
| 2001-05-16 | $15.62 | $16.16 | 4,893,200 | — | — |
| 2001-05-15 | $14.89 | $15.41 | 3,812,400 | — | — |
| 2001-05-14 | $14.53 | $15.03 | 2,924,400 | — | — |
| 2001-05-11 | $13.76 | $14.24 | 3,915,600 | — | — |
| 2001-05-10 | $13.93 | $14.42 | 10,986,800 | — | — |
| 2001-05-09 | $12.43 | $12.86 | 706,800 | — | — |
| 2001-05-08 | $12.61 | $13.05 | 2,738,400 | — | — |
| 2001-05-07 | $12.29 | $12.72 | 984,000 | — | — |
| 2001-05-04 | $12.50 | $12.94 | 1,344,400 | — | — |
| 2001-05-03 | $12.47 | $12.91 | 1,271,200 | — | — |
| 2001-05-02 | $12.88 | $13.32 | 1,045,200 | — | — |
| 2001-05-01 | $12.98 | $13.43 | 2,232,400 | — | — |
| 2001-04-30 | $12.51 | $12.94 | 2,353,600 | — | — |
| 2001-04-27 | $12.23 | $12.66 | 934,400 | — | — |
| 2001-04-26 | $12.20 | $12.63 | 2,264,000 | — | — |
| 2001-04-25 | $12.01 | $12.43 | 1,344,400 | — | — |
| 2001-04-24 | $11.67 | $12.08 | 1,612,800 | — | — |
| 2001-04-23 | $11.96 | $12.37 | 951,600 | — | — |
| 2001-04-20 | $12.36 | $12.79 | 5,734,800 | — | — |
| 2001-04-19 | $12.72 | $13.16 | 1,153,600 | — | — |
| 2001-04-18 | $12.60 | $13.04 | 4,205,600 | — | — |
| 2001-04-17 | $11.75 | $12.16 | 1,954,000 | — | — |
| 2001-04-16 | $11.38 | $11.77 | 2,318,400 | — | — |
| 2001-04-12 | $11.31 | $11.71 | 6,311,200 | — | — |
| 2001-04-11 | $11.50 | $11.90 | 2,526,800 | — | — |
| 2001-04-10 | $11.65 | $12.06 | 1,599,200 | — | — |
| 2001-04-09 | $11.51 | $11.91 | 1,288,000 | — | — |
| 2001-04-06 | $11.45 | $11.85 | 1,942,800 | — | — |
| 2001-04-05 | $11.78 | $12.19 | 2,384,800 | — | — |
| 2001-04-04 | $11.77 | $12.18 | 2,234,400 | — | — |
| 2001-04-03 | $11.89 | $12.31 | 1,808,000 | — | — |
| 2001-04-02 | $12.55 | $12.98 | 2,019,600 | — | — |
| 2001-03-30 | $12.61 | $13.05 | 2,008,400 | — | — |
| 2001-03-29 | $12.19 | $12.61 | 1,358,400 | — | — |
| 2001-03-28 | $12.27 | $12.69 | 1,985,200 | — | — |
| 2001-03-27 | $12.28 | $12.71 | 3,415,200 | — | — |
| 2001-03-26 | $12.11 | $12.53 | 3,308,000 | — | — |
| 2001-03-23 | $11.25 | $11.64 | 1,550,000 | — | — |
| 2001-03-22 | $11.50 | $11.90 | 5,368,800 | — | — |
| 2001-03-21 | $11.97 | $12.39 | 2,022,800 | — | — |
| 2001-03-20 | $11.75 | $12.16 | 2,914,400 | — | — |
| 2001-03-19 | $11.75 | $12.16 | 4,083,600 | — | — |
| 2001-03-16 | $11.06 | $11.45 | 2,909,200 | — | — |
| 2001-03-15 | $11.69 | $12.10 | 1,232,000 | — | — |
| 2001-03-14 | $11.52 | $11.92 | 2,471,600 | — | — |
| 2001-03-13 | $12.44 | $12.87 | 2,515,200 | — | — |
| 2001-03-12 | $12.13 | $12.55 | 4,108,400 | — | — |
| 2001-03-09 | $13.30 | $13.76 | 3,791,200 | — | — |
| 2001-03-08 | $13.84 | $14.33 | 1,673,200 | — | — |
| 2001-03-07 | $14.19 | $14.68 | 1,682,000 | — | — |
| 2001-03-06 | $14.16 | $14.65 | 2,008,800 | — | — |
| 2001-03-05 | $14.00 | $14.49 | 1,190,400 | — | — |
| 2001-03-02 | $13.94 | $14.42 | 3,490,400 | — | — |
| 2001-03-01 | $14.56 | $15.07 | 2,427,600 | — | — |
| 2001-02-28 | $14.59 | $15.10 | 1,635,200 | — | — |
| 2001-02-27 | $14.67 | $15.18 | 2,289,600 | — | — |
| 2001-02-26 | $14.53 | $15.04 | 2,544,800 | — | — |
| 2001-02-23 | $14.58 | $15.09 | 3,490,400 | — | — |
| 2001-02-22 | $14.80 | $15.31 | 2,876,000 | — | — |
| 2001-02-21 | $14.86 | $15.38 | 1,837,600 | — | — |
| 2001-02-20 | $14.53 | $15.04 | 2,773,600 | — | — |
| 2001-02-16 | $14.30 | $14.80 | 954,400 | — | — |
| 2001-02-15 | $14.53 | $15.04 | 1,167,200 | — | — |
| 2001-02-14 | $14.38 | $14.88 | 3,659,200 | — | — |
| 2001-02-13 | $14.19 | $14.68 | 1,701,200 | — | — |
| 2001-02-12 | $14.01 | $14.50 | 1,208,800 | — | — |
| 2001-02-09 | $13.88 | $14.36 | 979,600 | — | — |
| 2001-02-08 | $14.25 | $14.75 | 303,200 | — | — |
| 2001-02-07 | $14.27 | $14.76 | 746,000 | — | — |
| 2001-02-06 | $14.31 | $14.81 | 724,400 | — | — |
| 2001-02-05 | $14.33 | $14.83 | 455,600 | — | — |
| 2001-02-02 | $14.13 | $14.62 | 739,200 | — | — |
| 2001-02-01 | $14.47 | $14.97 | 816,400 | — | — |
| 2001-01-31 | $14.58 | $15.09 | 2,395,200 | — | — |
| 2001-01-30 | $14.25 | $14.75 | 2,484,400 | — | — |
| 2001-01-29 | $14.63 | $15.14 | 2,609,600 | — | — |
| 2001-01-26 | $13.39 | $13.86 | 856,400 | — | — |
| 2001-01-25 | $13.14 | $13.60 | 1,257,600 | — | — |
| 2001-01-24 | $12.81 | $13.26 | 1,530,400 | — | — |
| 2001-01-23 | $12.83 | $13.28 | 3,930,000 | — | — |
| 2001-01-22 | $13.11 | $13.57 | 2,196,800 | — | — |
| 2001-01-19 | $12.78 | $13.23 | 1,572,400 | — | — |
| 2001-01-18 | $13.12 | $13.58 | 877,600 | — | — |
| 2001-01-17 | $13.09 | $13.55 | 940,000 | — | — |
| 2001-01-16 | $12.91 | $13.36 | 1,068,800 | — | — |
| 2001-01-12 | $12.97 | $13.42 | 1,021,600 | — | — |
| 2001-01-11 | $13.08 | $13.53 | 882,400 | — | — |
| 2001-01-10 | $12.88 | $13.32 | 1,311,200 | — | — |
| 2001-01-09 | $13.19 | $13.65 | 1,688,400 | — | — |
| 2001-01-08 | $13.75 | $14.23 | 2,389,600 | — | — |
| 2001-01-05 | $13.75 | $14.23 | 1,654,800 | — | — |
| 2001-01-04 | $13.94 | $14.42 | 3,183,200 | — | — |
| 2001-01-03 | $13.59 | $14.07 | 4,147,200 | — | — |
| 2001-01-02 | $12.41 | $12.84 | 2,412,800 | — | — |