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
- 1999-04-09 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 | $12.90 | $12.90 | 2,314,500 | — | — |
| 2001-12-28 | $12.76 | $12.76 | 3,001,700 | — | — |
| 2001-12-27 | $13.09 | $13.09 | 3,883,800 | — | — |
| 2001-12-26 | $12.69 | $12.69 | 4,337,500 | — | — |
| 2001-12-24 | $13.15 | $13.15 | 769,700 | — | — |
| 2001-12-21 | $13.37 | $13.37 | 3,632,700 | — | — |
| 2001-12-20 | $12.94 | $12.94 | 9,065,300 | — | — |
| 2001-12-19 | $13.48 | $13.48 | 7,511,300 | — | — |
| 2001-12-18 | $14.40 | $14.40 | 4,847,700 | — | — |
| 2001-12-17 | $14.22 | $14.22 | 5,875,900 | — | — |
| 2001-12-14 | $13.72 | $13.72 | 9,444,200 | — | — |
| 2001-12-13 | $14.70 | $14.70 | 9,209,400 | — | — |
| 2001-12-12 | $16.40 | $16.40 | 7,681,000 | — | — |
| 2001-12-11 | $16.64 | $16.64 | 6,026,200 | — | — |
| 2001-12-10 | $16.29 | $16.29 | 6,466,900 | — | — |
| 2001-12-07 | $16.56 | $16.56 | 9,237,800 | — | — |
| 2001-12-06 | $17.00 | $17.00 | 8,510,100 | — | — |
| 2001-12-05 | $17.16 | $17.16 | 11,292,200 | — | — |
| 2001-12-04 | $16.76 | $16.76 | 11,409,300 | — | — |
| 2001-12-03 | $14.96 | $14.96 | 12,238,700 | — | — |
| 2001-11-30 | $15.83 | $15.83 | 8,697,400 | — | — |
| 2001-11-29 | $16.50 | $16.50 | 18,522,800 | — | — |
| 2001-11-28 | $17.70 | $17.70 | 9,880,500 | — | — |
| 2001-11-27 | $18.25 | $18.25 | 9,920,400 | — | — |
| 2001-11-26 | $17.63 | $17.63 | 6,321,500 | — | — |
| 2001-11-23 | $16.42 | $16.42 | 1,855,100 | — | — |
| 2001-11-21 | $15.88 | $15.88 | 5,966,800 | — | — |
| 2001-11-20 | $15.76 | $15.76 | 5,606,300 | — | — |
| 2001-11-19 | $17.11 | $17.11 | 5,199,900 | — | — |
| 2001-11-16 | $16.22 | $16.22 | 4,467,000 | — | — |
| 2001-11-15 | $15.94 | $15.94 | 6,813,900 | — | — |
| 2001-11-14 | $15.94 | $15.94 | 5,944,000 | — | — |
| 2001-11-13 | $15.94 | $15.94 | 10,999,300 | — | — |
| 2001-11-12 | $15.15 | $15.15 | 9,129,200 | — | — |
| 2001-11-09 | $14.11 | $14.11 | 5,380,200 | — | — |
| 2001-11-08 | $14.29 | $14.29 | 7,673,200 | — | — |
| 2001-11-07 | $14.30 | $14.30 | 7,173,600 | — | — |
| 2001-11-06 | $14.35 | $14.35 | 11,360,700 | — | — |
| 2001-11-05 | $13.63 | $13.63 | 10,769,600 | — | — |
| 2001-11-02 | $11.55 | $11.55 | 12,312,500 | — | — |
| 2001-11-01 | $11.70 | $11.70 | 6,940,300 | — | — |
| 2001-10-31 | $11.69 | $11.69 | 6,237,500 | — | — |
| 2001-10-30 | $11.65 | $11.65 | 4,563,900 | — | — |
| 2001-10-29 | $11.64 | $11.64 | 6,332,200 | — | — |
| 2001-10-26 | $12.90 | $12.90 | 5,257,300 | — | — |
| 2001-10-25 | $13.40 | $13.40 | 8,143,800 | — | — |
| 2001-10-24 | $13.17 | $13.17 | 7,089,200 | — | — |
| 2001-10-23 | $12.24 | $12.24 | 9,827,200 | — | — |
| 2001-10-22 | $10.64 | $10.64 | 4,871,000 | — | — |
| 2001-10-19 | $10.85 | $10.85 | 7,405,700 | — | — |
| 2001-10-18 | $10.78 | $10.78 | 13,890,200 | — | — |
| 2001-10-17 | $12.20 | $12.20 | 13,815,400 | — | — |
| 2001-10-16 | $13.87 | $13.87 | 7,929,700 | — | — |
| 2001-10-15 | $12.55 | $12.55 | 7,235,500 | — | — |
| 2001-10-12 | $12.56 | $12.56 | 12,048,400 | — | — |
| 2001-10-11 | $12.15 | $12.15 | 13,811,300 | — | — |
| 2001-10-10 | $10.25 | $10.25 | 4,502,500 | — | — |
| 2001-10-09 | $9.00 | $9.00 | 4,055,900 | — | — |
| 2001-10-08 | $9.23 | $9.23 | 8,540,200 | — | — |
| 2001-10-05 | $8.85 | $8.85 | 7,703,900 | — | — |
| 2001-10-04 | $8.37 | $8.37 | 16,153,600 | — | — |
| 2001-10-03 | $7.84 | $7.84 | 11,494,200 | — | — |
| 2001-10-02 | $6.42 | $6.42 | 2,973,900 | — | — |
| 2001-10-01 | $6.60 | $6.60 | 2,794,800 | — | — |
| 2001-09-28 | $6.91 | $6.91 | 8,301,600 | — | — |
| 2001-09-27 | $6.53 | $6.53 | 18,114,200 | — | — |
| 2001-09-26 | $7.33 | $7.33 | 12,721,000 | — | — |
| 2001-09-25 | $8.98 | $8.98 | 5,205,400 | — | — |
| 2001-09-24 | $9.68 | $9.68 | 4,000,800 | — | — |
| 2001-09-21 | $9.51 | $9.51 | 3,747,800 | — | — |
| 2001-09-20 | $10.06 | $10.06 | 4,881,600 | — | — |
| 2001-09-19 | $11.05 | $11.05 | 4,658,800 | — | — |
| 2001-09-18 | $11.33 | $11.33 | 5,010,300 | — | — |
| 2001-09-17 | $12.50 | $12.50 | 5,898,800 | — | — |
| 2001-09-10 | $14.89 | $14.89 | 3,846,800 | — | — |
| 2001-09-07 | $15.25 | $15.25 | 3,352,800 | — | — |
| 2001-09-06 | $15.17 | $15.17 | 4,411,700 | — | — |
| 2001-09-05 | $15.95 | $15.95 | 5,308,600 | — | — |
| 2001-09-04 | $16.15 | $16.15 | 5,915,400 | — | — |
| 2001-08-31 | $15.97 | $15.97 | 2,945,000 | — | — |
| 2001-08-30 | $15.38 | $15.38 | 6,707,100 | — | — |
| 2001-08-29 | $15.53 | $15.53 | 6,153,100 | — | — |
| 2001-08-28 | $16.31 | $16.31 | 2,528,100 | — | — |
| 2001-08-27 | $16.71 | $16.71 | 5,160,300 | — | — |
| 2001-08-24 | $17.48 | $17.48 | 5,039,400 | — | — |
| 2001-08-23 | $15.00 | $15.00 | 4,435,600 | — | — |
| 2001-08-22 | $17.03 | $17.03 | 4,449,100 | — | — |
| 2001-08-21 | $16.82 | $16.82 | 9,320,800 | — | — |
| 2001-08-20 | $16.50 | $16.50 | 13,319,000 | — | — |
| 2001-08-17 | $22.45 | $22.45 | 4,385,100 | — | — |
| 2001-08-16 | $24.21 | $24.21 | 5,014,300 | — | — |
| 2001-08-15 | $23.00 | $23.00 | 2,799,600 | — | — |
| 2001-08-14 | $25.20 | $25.20 | 2,069,900 | — | — |
| 2001-08-13 | $25.54 | $25.54 | 1,638,000 | — | — |
| 2001-08-10 | $25.44 | $25.44 | 2,589,700 | — | — |
| 2001-08-09 | $25.81 | $25.81 | 3,570,200 | — | — |
| 2001-08-08 | $27.30 | $27.30 | 5,939,900 | — | — |
| 2001-08-07 | $27.40 | $27.40 | 5,053,400 | — | — |
| 2001-08-06 | $29.47 | $29.47 | 2,207,200 | — | — |
| 2001-08-03 | $30.70 | $30.70 | 2,269,500 | — | — |
| 2001-08-02 | $30.97 | $30.97 | 5,394,100 | — | — |
| 2001-08-01 | $29.39 | $29.39 | 3,308,300 | — | — |
| 2001-07-31 | $28.03 | $28.03 | 2,911,600 | — | — |
| 2001-07-30 | $27.50 | $27.50 | 3,918,200 | — | — |
| 2001-07-27 | $29.06 | $29.06 | 3,832,800 | — | — |
| 2001-07-26 | $27.98 | $27.98 | 3,841,500 | — | — |
| 2001-07-25 | $26.25 | $26.25 | 4,808,900 | — | — |
| 2001-07-24 | $25.55 | $25.55 | 2,801,800 | — | — |
| 2001-07-23 | $25.86 | $25.86 | 3,850,900 | — | — |
| 2001-07-20 | $26.08 | $26.08 | 3,943,200 | — | — |
| 2001-07-19 | $26.13 | $26.13 | 14,459,200 | — | — |
| 2001-07-18 | $22.74 | $22.74 | 4,475,100 | — | — |
| 2001-07-17 | $24.10 | $24.10 | 3,645,900 | — | — |
| 2001-07-16 | $22.40 | $22.40 | 2,905,000 | — | — |
| 2001-07-13 | $24.06 | $24.06 | 4,797,100 | — | — |
| 2001-07-12 | $23.86 | $23.86 | 6,228,600 | — | — |
| 2001-07-11 | $22.96 | $22.96 | 5,312,100 | — | — |
| 2001-07-10 | $22.35 | $22.35 | 4,272,500 | — | — |
| 2001-07-09 | $25.35 | $25.35 | 2,750,800 | — | — |
| 2001-07-06 | $25.54 | $25.54 | 4,531,400 | — | — |
| 2001-07-05 | $25.93 | $25.93 | 4,188,700 | — | — |
| 2001-07-03 | $28.14 | $28.14 | 1,496,400 | — | — |
| 2001-07-02 | $28.14 | $28.14 | 3,517,400 | — | — |
| 2001-06-29 | $29.50 | $29.50 | 4,031,700 | — | — |
| 2001-06-28 | $26.34 | $26.34 | 6,428,500 | — | — |
| 2001-06-27 | $25.73 | $25.73 | 4,981,300 | — | — |
| 2001-06-26 | $25.39 | $25.39 | 6,278,100 | — | — |
| 2001-06-25 | $24.27 | $24.27 | 4,853,500 | — | — |
| 2001-06-22 | $24.36 | $24.36 | 8,467,700 | — | — |
| 2001-06-21 | $27.77 | $27.77 | 8,674,100 | — | — |
| 2001-06-20 | $25.21 | $25.21 | 6,607,600 | — | — |
| 2001-06-19 | $24.50 | $24.50 | 5,928,700 | — | — |
| 2001-06-18 | $23.83 | $23.83 | 5,518,200 | — | — |
| 2001-06-15 | $24.91 | $24.91 | 12,509,800 | — | — |
| 2001-06-14 | $25.22 | $25.22 | 9,528,700 | — | — |
| 2001-06-13 | $30.33 | $30.33 | 6,425,700 | — | — |
| 2001-06-12 | $32.30 | $32.30 | 10,257,700 | — | — |
| 2001-06-11 | $29.97 | $29.97 | 3,688,200 | — | — |
| 2001-06-08 | $32.10 | $32.10 | 2,985,400 | — | — |
| 2001-06-07 | $34.12 | $34.12 | 3,117,700 | — | — |
| 2001-06-06 | $33.14 | $33.14 | 3,312,300 | — | — |
| 2001-06-05 | $33.33 | $33.33 | 5,058,400 | — | — |
| 2001-06-04 | $30.04 | $30.04 | 2,465,400 | — | — |
| 2001-06-01 | $30.30 | $30.30 | 5,233,300 | — | — |
| 2001-05-31 | $29.60 | $29.60 | 5,956,300 | — | — |
| 2001-05-30 | $28.28 | $28.28 | 4,218,600 | — | — |
| 2001-05-29 | $31.50 | $31.50 | 3,057,600 | — | — |
| 2001-05-25 | $34.62 | $34.62 | 1,777,200 | — | — |
| 2001-05-24 | $35.95 | $35.95 | 4,897,800 | — | — |
| 2001-05-23 | $35.71 | $35.71 | 4,154,600 | — | — |
| 2001-05-22 | $37.45 | $37.45 | 6,752,300 | — | — |
| 2001-05-21 | $39.50 | $39.50 | 5,045,200 | — | — |
| 2001-05-18 | $35.69 | $35.69 | 4,470,100 | — | — |
| 2001-05-17 | $36.81 | $36.81 | 10,788,900 | — | — |
| 2001-05-16 | $33.66 | $33.66 | 7,335,000 | — | — |
| 2001-05-15 | $28.36 | $28.36 | 4,474,200 | — | — |
| 2001-05-14 | $28.41 | $28.41 | 3,049,600 | — | — |
| 2001-05-11 | $29.95 | $29.95 | 3,489,800 | — | — |
| 2001-05-10 | $30.02 | $30.02 | 6,681,900 | — | — |
| 2001-05-09 | $32.49 | $32.49 | 7,743,100 | — | — |
| 2001-05-08 | $34.65 | $34.65 | 8,093,000 | — | — |
| 2001-05-07 | $31.65 | $31.65 | 8,279,800 | — | — |
| 2001-05-04 | $32.10 | $32.10 | 10,182,300 | — | — |
| 2001-05-03 | $33.09 | $33.09 | 5,517,200 | — | — |
| 2001-05-02 | $36.40 | $36.40 | 10,279,400 | — | — |
| 2001-05-01 | $32.89 | $32.89 | 5,663,000 | — | — |
| 2001-04-30 | $32.90 | $32.90 | 7,387,900 | — | — |
| 2001-04-27 | $28.60 | $28.60 | 3,094,400 | — | — |
| 2001-04-26 | $27.69 | $27.69 | 7,459,800 | — | — |
| 2001-04-25 | $29.01 | $29.01 | 5,470,900 | — | — |
| 2001-04-24 | $24.81 | $24.81 | 4,506,300 | — | — |
| 2001-04-23 | $25.18 | $25.18 | 4,184,000 | — | — |
| 2001-04-20 | $26.83 | $26.83 | 6,443,000 | — | — |
| 2001-04-19 | $27.35 | $27.35 | 15,828,200 | — | — |
| 2001-04-18 | $21.75 | $21.75 | 11,395,200 | — | — |
| 2001-04-17 | $18.02 | $18.02 | 4,793,600 | — | — |
| 2001-04-16 | $17.13 | $17.13 | 2,411,000 | — | — |
| 2001-04-12 | $19.20 | $19.20 | 4,702,800 | — | — |
| 2001-04-11 | $17.40 | $17.40 | 7,624,200 | — | — |
| 2001-04-10 | $15.79 | $15.79 | 4,296,700 | — | — |
| 2001-04-09 | $14.57 | $14.57 | 3,193,200 | — | — |
| 2001-04-06 | $15.96 | $15.96 | 10,388,100 | — | — |
| 2001-04-05 | $16.01 | $16.01 | 5,324,300 | — | — |
| 2001-04-04 | $12.73 | $12.73 | 3,596,900 | — | — |
| 2001-04-03 | $12.27 | $12.27 | 3,786,800 | — | — |
| 2001-04-02 | $14.60 | $14.60 | 3,054,300 | — | — |
| 2001-03-30 | $15.21 | $15.21 | 4,551,500 | — | — |
| 2001-03-29 | $14.96 | $14.96 | 8,101,100 | — | — |
| 2001-03-28 | $16.99 | $16.99 | 6,205,400 | — | — |
| 2001-03-27 | $20.18 | $20.18 | 2,747,300 | — | — |
| 2001-03-26 | $19.58 | $19.58 | 2,934,700 | — | — |
| 2001-03-23 | $20.61 | $20.61 | 3,081,600 | — | — |
| 2001-03-22 | $20.44 | $20.44 | 3,974,400 | — | — |
| 2001-03-21 | $19.17 | $19.17 | 3,865,500 | — | — |
| 2001-03-20 | $18.89 | $18.89 | 4,812,200 | — | — |
| 2001-03-19 | $22.57 | $22.57 | 4,079,100 | — | — |
| 2001-03-16 | $18.91 | $18.91 | 2,801,800 | — | — |
| 2001-03-15 | $19.97 | $19.97 | 3,796,400 | — | — |
| 2001-03-14 | $19.98 | $19.98 | 7,356,000 | — | — |
| 2001-03-13 | $20.18 | $20.18 | 6,610,800 | — | — |
| 2001-03-12 | $16.40 | $16.40 | 5,653,800 | — | — |
| 2001-03-09 | $18.81 | $18.81 | 4,293,900 | — | — |
| 2001-03-08 | $20.13 | $20.13 | 5,065,300 | — | — |
| 2001-03-07 | $21.31 | $21.31 | 4,527,500 | — | — |
| 2001-03-06 | $21.44 | $21.44 | 5,820,400 | — | — |
| 2001-03-05 | $22.94 | $22.94 | 3,042,600 | — | — |
| 2001-03-02 | $22.44 | $22.44 | 6,371,000 | — | — |
| 2001-03-01 | $23.31 | $23.31 | 6,906,600 | — | — |
| 2001-02-28 | $22.61 | $22.61 | 6,828,400 | — | — |
| 2001-02-27 | $24.75 | $24.75 | 9,247,900 | — | — |
| 2001-02-26 | $25.81 | $25.81 | 8,522,500 | — | — |
| 2001-02-23 | $28.06 | $28.06 | 7,108,900 | — | — |
| 2001-02-22 | $25.81 | $25.81 | 13,094,000 | — | — |
| 2001-02-21 | $24.81 | $24.81 | 9,094,100 | — | — |
| 2001-02-20 | $27.94 | $27.94 | 10,253,400 | — | — |
| 2001-02-16 | $32.06 | $32.06 | 9,713,800 | — | — |
| 2001-02-15 | $37.88 | $37.88 | 7,377,500 | — | — |
| 2001-02-14 | $34.00 | $34.00 | 5,918,900 | — | — |
| 2001-02-13 | $32.38 | $32.38 | 6,451,300 | — | — |
| 2001-02-12 | $30.69 | $30.69 | 5,872,900 | — | — |
| 2001-02-09 | $30.94 | $30.94 | 3,942,200 | — | — |
| 2001-02-08 | $31.31 | $31.31 | 8,274,900 | — | — |
| 2001-02-07 | $31.69 | $31.69 | 8,934,800 | — | — |
| 2001-02-06 | $36.13 | $36.13 | 3,977,200 | — | — |
| 2001-02-05 | $36.94 | $36.94 | 4,607,300 | — | — |
| 2001-02-02 | $38.56 | $38.56 | 6,913,700 | — | — |
| 2001-02-01 | $44.63 | $44.63 | 4,767,700 | — | — |
| 2001-01-31 | $47.63 | $47.63 | 5,071,000 | — | — |
| 2001-01-30 | $49.00 | $49.00 | 4,245,600 | — | — |
| 2001-01-29 | $48.00 | $48.00 | 4,529,700 | — | — |
| 2001-01-26 | $47.31 | $47.31 | 5,147,400 | — | — |
| 2001-01-25 | $45.13 | $45.13 | 5,134,700 | — | — |
| 2001-01-24 | $50.38 | $50.38 | 5,528,900 | — | — |
| 2001-01-23 | $47.63 | $47.63 | 4,770,500 | — | — |
| 2001-01-22 | $43.38 | $43.38 | 4,443,800 | — | — |
| 2001-01-19 | $43.25 | $43.25 | 7,236,700 | — | — |
| 2001-01-18 | $42.50 | $42.50 | 17,896,500 | — | — |
| 2001-01-17 | $47.88 | $47.88 | 14,036,700 | — | — |
| 2001-01-16 | $43.19 | $43.19 | 5,612,000 | — | — |
| 2001-01-12 | $45.50 | $45.50 | 8,996,100 | — | — |
| 2001-01-11 | $43.13 | $43.13 | 7,892,200 | — | — |
| 2001-01-10 | $42.00 | $42.00 | 14,936,700 | — | — |
| 2001-01-09 | $41.13 | $41.13 | 8,600,000 | — | — |
| 2001-01-08 | $34.38 | $34.38 | 6,097,500 | — | — |
| 2001-01-05 | $36.06 | $36.06 | 6,782,900 | — | — |
| 2001-01-04 | $37.75 | $37.75 | 6,931,500 | — | — |
| 2001-01-03 | $40.56 | $40.56 | 12,232,400 | — | — |
| 2001-01-02 | $27.63 | $27.63 | 7,522,000 | — | — |