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
- 1994-03-18 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 | $18.08 | $18.08 | 8,386,375 | — | — |
| 2001-12-28 | $18.78 | $18.78 | 8,147,780 | — | — |
| 2001-12-27 | $18.08 | $18.08 | 5,332,550 | — | — |
| 2001-12-26 | $18.05 | $18.05 | 8,516,951 | — | — |
| 2001-12-24 | $17.91 | $17.91 | 2,915,286 | — | — |
| 2001-12-21 | $17.91 | $17.91 | 20,312,389 | — | — |
| 2001-12-20 | $17.32 | $17.32 | 41,554,740 | — | — |
| 2001-12-19 | $18.21 | $18.21 | 22,646,051 | — | — |
| 2001-12-18 | $19.38 | $19.38 | 17,840,984 | — | — |
| 2001-12-17 | $19.95 | $19.95 | 11,015,825 | — | — |
| 2001-12-14 | $19.44 | $19.44 | 13,909,747 | — | — |
| 2001-12-13 | $19.42 | $19.42 | 11,558,568 | — | — |
| 2001-12-12 | $20.61 | $20.61 | 13,828,534 | — | — |
| 2001-12-11 | $20.81 | $20.81 | 11,262,382 | — | — |
| 2001-12-10 | $20.13 | $20.13 | 14,898,760 | — | — |
| 2001-12-07 | $20.77 | $20.77 | 12,382,237 | — | — |
| 2001-12-06 | $21.85 | $21.85 | 15,394,394 | — | — |
| 2001-12-05 | $22.57 | $22.57 | 27,655,476 | — | — |
| 2001-12-04 | $21.09 | $21.09 | 15,585,482 | — | — |
| 2001-12-03 | $19.45 | $19.45 | 14,428,206 | — | — |
| 2001-11-30 | $18.84 | $18.84 | 12,777,418 | — | — |
| 2001-11-29 | $19.29 | $19.29 | 17,602,788 | — | — |
| 2001-11-28 | $19.86 | $19.86 | 32,672,200 | — | — |
| 2001-11-27 | $19.25 | $19.25 | 22,780,078 | — | — |
| 2001-11-26 | $18.70 | $18.70 | 18,678,189 | — | — |
| 2001-11-23 | $17.63 | $17.63 | 3,004,593 | — | — |
| 2001-11-21 | $17.22 | $17.22 | 11,847,721 | — | — |
| 2001-11-20 | $17.07 | $17.07 | 13,858,923 | — | — |
| 2001-11-19 | $18.52 | $18.52 | 10,906,348 | — | — |
| 2001-11-16 | $18.10 | $18.10 | 16,622,931 | — | — |
| 2001-11-15 | $17.30 | $17.30 | 12,668,073 | — | — |
| 2001-11-14 | $18.21 | $18.21 | 12,558,463 | — | — |
| 2001-11-13 | $18.03 | $18.03 | 14,498,404 | — | — |
| 2001-11-12 | $16.74 | $16.74 | 10,998,441 | — | — |
| 2001-11-09 | $16.73 | $16.73 | 9,893,714 | — | — |
| 2001-11-08 | $17.02 | $17.02 | 15,221,486 | — | — |
| 2001-11-07 | $17.39 | $17.39 | 12,384,758 | — | — |
| 2001-11-06 | $17.29 | $17.29 | 14,095,394 | — | — |
| 2001-11-05 | $16.57 | $16.57 | 11,097,966 | — | — |
| 2001-11-02 | $15.98 | $15.98 | 11,980,421 | — | — |
| 2001-11-01 | $15.50 | $15.50 | 11,488,635 | — | — |
| 2001-10-31 | $15.00 | $15.00 | 14,145,289 | — | — |
| 2001-10-30 | $13.71 | $13.71 | 16,793,318 | — | — |
| 2001-10-29 | $14.25 | $14.25 | 22,112,332 | — | — |
| 2001-10-26 | $16.37 | $16.37 | 31,620,818 | — | — |
| 2001-10-25 | $18.60 | $18.60 | 16,746,342 | — | — |
| 2001-10-24 | $17.62 | $17.62 | 10,967,788 | — | — |
| 2001-10-23 | $16.63 | $16.63 | 12,308,058 | — | — |
| 2001-10-22 | $16.35 | $16.35 | 8,086,340 | — | — |
| 2001-10-19 | $16.05 | $16.05 | 11,501,905 | — | — |
| 2001-10-18 | $15.13 | $15.13 | 10,467,907 | — | — |
| 2001-10-17 | $15.40 | $15.40 | 13,237,621 | — | — |
| 2001-10-16 | $16.39 | $16.39 | 15,441,237 | — | — |
| 2001-10-15 | $16.39 | $16.39 | 14,013,784 | — | — |
| 2001-10-12 | $17.24 | $17.24 | 15,147,572 | — | — |
| 2001-10-11 | $17.14 | $17.14 | 19,188,553 | — | — |
| 2001-10-10 | $16.13 | $16.13 | 9,579,348 | — | — |
| 2001-10-09 | $14.46 | $14.46 | 8,650,978 | — | — |
| 2001-10-08 | $15.27 | $15.27 | 8,878,559 | — | — |
| 2001-10-05 | $14.84 | $14.84 | 12,878,933 | — | — |
| 2001-10-04 | $15.10 | $15.10 | 28,193,442 | — | — |
| 2001-10-03 | $13.78 | $13.78 | 23,042,957 | — | — |
| 2001-10-02 | $12.02 | $12.02 | 10,818,368 | — | — |
| 2001-10-01 | $11.98 | $11.98 | 7,519,578 | — | — |
| 2001-09-28 | $12.46 | $12.46 | 14,543,920 | — | — |
| 2001-09-27 | $11.67 | $11.67 | 13,912,401 | — | — |
| 2001-09-26 | $11.76 | $11.76 | 13,024,240 | — | — |
| 2001-09-25 | $12.44 | $12.44 | 16,429,985 | — | — |
| 2001-09-24 | $11.81 | $11.81 | 13,547,608 | — | — |
| 2001-09-21 | $10.54 | $10.54 | 17,729,649 | — | — |
| 2001-09-20 | $10.63 | $10.63 | 15,591,587 | — | — |
| 2001-09-19 | $11.45 | $11.45 | 11,275,386 | — | — |
| 2001-09-18 | $11.51 | $11.51 | 9,816,748 | — | — |
| 2001-09-17 | $12.22 | $12.22 | 12,624,149 | — | — |
| 2001-09-10 | $13.53 | $13.53 | 19,431,659 | — | — |
| 2001-09-07 | $13.89 | $13.89 | 20,472,558 | — | — |
| 2001-09-06 | $13.65 | $13.65 | 17,355,170 | — | — |
| 2001-09-05 | $13.85 | $13.85 | 24,482,619 | — | — |
| 2001-09-04 | $15.20 | $15.20 | 12,640,869 | — | — |
| 2001-08-31 | $16.53 | $16.53 | 7,764,675 | — | — |
| 2001-08-30 | $16.78 | $16.78 | 11,040,507 | — | — |
| 2001-08-29 | $17.90 | $17.90 | 7,710,534 | — | — |
| 2001-08-28 | $17.51 | $17.51 | 8,543,359 | — | — |
| 2001-08-27 | $18.21 | $18.21 | 7,067,735 | — | — |
| 2001-08-24 | $18.24 | $18.24 | 6,270,739 | — | — |
| 2001-08-23 | $16.66 | $16.66 | 6,827,946 | — | — |
| 2001-08-22 | $17.07 | $17.07 | 7,517,190 | — | — |
| 2001-08-21 | $16.22 | $16.22 | 8,447,947 | — | — |
| 2001-08-20 | $16.73 | $16.73 | 6,674,279 | — | — |
| 2001-08-17 | $16.41 | $16.41 | 8,449,805 | — | — |
| 2001-08-16 | $17.65 | $17.65 | 8,964,814 | — | — |
| 2001-08-15 | $17.65 | $17.65 | 5,606,840 | — | — |
| 2001-08-14 | $18.58 | $18.58 | 7,026,332 | — | — |
| 2001-08-13 | $19.10 | $19.10 | 4,761,674 | — | — |
| 2001-08-10 | $18.53 | $18.53 | 7,904,010 | — | — |
| 2001-08-09 | $19.16 | $19.16 | 8,118,586 | — | — |
| 2001-08-08 | $19.22 | $19.22 | 5,827,521 | — | — |
| 2001-08-07 | $20.27 | $20.27 | 5,487,410 | — | — |
| 2001-08-06 | $20.02 | $20.02 | 7,192,075 | — | — |
| 2001-08-03 | $21.03 | $21.03 | 7,850,001 | — | — |
| 2001-08-02 | $21.86 | $21.86 | 9,057,040 | — | — |
| 2001-08-01 | $21.60 | $21.60 | 9,427,273 | — | — |
| 2001-07-31 | $20.49 | $20.49 | 16,004,947 | — | — |
| 2001-07-30 | $20.07 | $20.07 | 7,856,371 | — | — |
| 2001-07-27 | $20.72 | $20.72 | 9,827,231 | — | — |
| 2001-07-26 | $20.12 | $20.12 | 10,375,150 | — | — |
| 2001-07-25 | $19.53 | $19.53 | 7,081,005 | — | — |
| 2001-07-24 | $18.73 | $18.73 | 7,892,465 | — | — |
| 2001-07-23 | $18.29 | $18.29 | 7,050,086 | — | — |
| 2001-07-20 | $18.68 | $18.68 | 11,472,844 | — | — |
| 2001-07-19 | $18.77 | $18.77 | 11,594,397 | — | — |
| 2001-07-18 | $17.45 | $17.45 | 6,114,683 | — | — |
| 2001-07-17 | $18.30 | $18.30 | 7,032,171 | — | — |
| 2001-07-16 | $17.60 | $17.60 | 7,297,040 | — | — |
| 2001-07-13 | $18.65 | $18.65 | 10,206,753 | — | — |
| 2001-07-12 | $18.32 | $18.32 | 13,639,570 | — | — |
| 2001-07-11 | $16.61 | $16.61 | 13,326,265 | — | — |
| 2001-07-10 | $17.45 | $17.45 | 13,819,643 | — | — |
| 2001-07-09 | $18.46 | $18.46 | 9,603,234 | — | — |
| 2001-07-06 | $17.35 | $17.35 | 9,773,488 | — | — |
| 2001-07-05 | $18.24 | $18.24 | 8,673,936 | — | — |
| 2001-07-03 | $19.50 | $19.50 | 6,446,699 | — | — |
| 2001-07-02 | $19.65 | $19.65 | 7,482,024 | — | — |
| 2001-06-29 | $19.68 | $19.68 | 11,768,367 | — | — |
| 2001-06-28 | $18.74 | $18.74 | 10,729,060 | — | — |
| 2001-06-27 | $18.07 | $18.07 | 11,611,914 | — | — |
| 2001-06-26 | $18.08 | $18.08 | 7,868,579 | — | — |
| 2001-06-25 | $18.02 | $18.02 | 7,371,352 | — | — |
| 2001-06-22 | $17.75 | $17.75 | 9,104,282 | — | — |
| 2001-06-21 | $17.44 | $17.44 | 14,714,041 | — | — |
| 2001-06-20 | $16.06 | $16.06 | 11,105,928 | — | — |
| 2001-06-19 | $15.98 | $15.98 | 12,092,288 | — | — |
| 2001-06-18 | $15.92 | $15.92 | 10,537,309 | — | — |
| 2001-06-15 | $16.40 | $16.40 | 21,214,616 | — | — |
| 2001-06-14 | $15.60 | $15.60 | 16,804,332 | — | — |
| 2001-06-13 | $17.18 | $17.18 | 11,606,075 | — | — |
| 2001-06-12 | $18.22 | $18.22 | 18,179,900 | — | — |
| 2001-06-11 | $19.15 | $19.15 | 9,822,985 | — | — |
| 2001-06-08 | $20.58 | $20.58 | 7,221,136 | — | — |
| 2001-06-07 | $21.80 | $21.80 | 9,054,785 | — | — |
| 2001-06-06 | $20.54 | $20.54 | 17,308,990 | — | — |
| 2001-06-05 | $20.50 | $20.50 | 12,194,865 | — | — |
| 2001-06-04 | $19.99 | $19.99 | 10,276,686 | — | — |
| 2001-06-01 | $20.42 | $20.42 | 15,321,277 | — | — |
| 2001-05-31 | $19.01 | $19.01 | 12,954,307 | — | — |
| 2001-05-30 | $18.12 | $18.12 | 16,484,392 | — | — |
| 2001-05-29 | $20.55 | $20.55 | 11,496,995 | — | — |
| 2001-05-25 | $22.40 | $22.40 | 9,146,746 | — | — |
| 2001-05-24 | $22.40 | $22.40 | 13,724,630 | — | — |
| 2001-05-23 | $21.65 | $21.65 | 13,355,459 | — | — |
| 2001-05-22 | $24.11 | $24.11 | 17,715,317 | — | — |
| 2001-05-21 | $24.88 | $24.88 | 20,494,055 | — | — |
| 2001-05-18 | $22.22 | $22.22 | 11,864,044 | — | — |
| 2001-05-17 | $22.29 | $22.29 | 15,870,389 | — | — |
| 2001-05-16 | $21.22 | $21.22 | 18,695,440 | — | — |
| 2001-05-15 | $19.81 | $19.81 | 13,087,803 | — | — |
| 2001-05-14 | $18.62 | $18.62 | 12,551,031 | — | — |
| 2001-05-11 | $19.77 | $19.77 | 9,102,557 | — | — |
| 2001-05-10 | $20.35 | $20.35 | 23,842,076 | — | — |
| 2001-05-09 | $21.46 | $21.46 | 13,587,684 | — | — |
| 2001-05-08 | $20.80 | $20.80 | 8,275,437 | — | — |
| 2001-05-07 | $20.54 | $20.54 | 7,331,277 | — | — |
| 2001-05-04 | $21.18 | $21.18 | 14,723,198 | — | — |
| 2001-05-03 | $21.72 | $21.72 | 13,467,856 | — | — |
| 2001-05-02 | $22.09 | $22.09 | 18,906,433 | — | — |
| 2001-05-01 | $21.06 | $21.06 | 15,660,989 | — | — |
| 2001-04-30 | $20.26 | $20.26 | 20,095,159 | — | — |
| 2001-04-27 | $20.77 | $20.77 | 17,770,653 | — | — |
| 2001-04-26 | $19.35 | $19.35 | 16,355,408 | — | — |
| 2001-04-25 | $18.58 | $18.58 | 18,708,975 | — | — |
| 2001-04-24 | $16.71 | $16.71 | 15,348,215 | — | — |
| 2001-04-23 | $16.92 | $16.92 | 14,300,283 | — | — |
| 2001-04-20 | $19.28 | $19.28 | 18,763,382 | — | — |
| 2001-04-19 | $20.50 | $20.50 | 19,999,615 | — | — |
| 2001-04-18 | $17.94 | $17.94 | 25,850,358 | — | — |
| 2001-04-17 | $14.50 | $14.50 | 14,086,769 | — | — |
| 2001-04-16 | $14.55 | $14.55 | 7,042,256 | — | — |
| 2001-04-12 | $15.94 | $15.94 | 11,844,537 | — | — |
| 2001-04-11 | $15.26 | $15.26 | 18,346,571 | — | — |
| 2001-04-10 | $13.53 | $13.53 | 16,168,964 | — | — |
| 2001-04-09 | $11.62 | $11.62 | 10,890,158 | — | — |
| 2001-04-06 | $10.93 | $10.93 | 11,935,436 | — | — |
| 2001-04-05 | $11.92 | $11.92 | 17,747,962 | — | — |
| 2001-04-04 | $9.80 | $9.80 | 20,316,901 | — | — |
| 2001-04-03 | $9.80 | $9.80 | 20,313,451 | — | — |
| 2001-04-02 | $11.26 | $11.26 | 15,201,714 | — | — |
| 2001-03-30 | $11.30 | $11.30 | 26,476,304 | — | — |
| 2001-03-29 | $12.10 | $12.10 | 22,810,334 | — | — |
| 2001-03-28 | $13.19 | $13.19 | 15,514,621 | — | — |
| 2001-03-27 | $15.59 | $15.59 | 8,615,946 | — | — |
| 2001-03-26 | $15.35 | $15.35 | 11,181,567 | — | — |
| 2001-03-23 | $15.59 | $15.59 | 15,912,853 | — | — |
| 2001-03-22 | $14.88 | $14.88 | 18,650,985 | — | — |
| 2001-03-21 | $13.09 | $13.09 | 29,147,820 | — | — |
| 2001-03-20 | $14.32 | $14.32 | 37,333,287 | — | — |
| 2001-03-19 | $17.61 | $17.61 | 14,245,212 | — | — |
| 2001-03-16 | $15.68 | $15.68 | 18,866,888 | — | — |
| 2001-03-15 | $16.11 | $16.11 | 34,222,003 | — | — |
| 2001-03-14 | $19.50 | $19.50 | 17,109,542 | — | — |
| 2001-03-13 | $20.54 | $20.54 | 12,202,694 | — | — |
| 2001-03-12 | $19.22 | $19.22 | 18,434,153 | — | — |
| 2001-03-09 | $20.30 | $20.30 | 12,557,136 | — | — |
| 2001-03-08 | $22.28 | $22.28 | 11,368,542 | — | — |
| 2001-03-07 | $22.89 | $22.89 | 14,307,581 | — | — |
| 2001-03-06 | $21.52 | $21.52 | 13,695,569 | — | — |
| 2001-03-05 | $20.11 | $20.11 | 11,041,171 | — | — |
| 2001-03-02 | $20.11 | $20.11 | 31,649,746 | — | — |
| 2001-03-01 | $19.59 | $19.59 | 22,501,939 | — | — |
| 2001-02-28 | $19.97 | $19.97 | 15,584,952 | — | — |
| 2001-02-27 | $19.12 | $19.12 | 21,977,243 | — | — |
| 2001-02-26 | $22.00 | $22.00 | 12,426,426 | — | — |
| 2001-02-23 | $22.61 | $22.61 | 17,489,462 | — | — |
| 2001-02-22 | $23.17 | $23.17 | 16,802,474 | — | — |
| 2001-02-21 | $23.55 | $23.55 | 12,379,583 | — | — |
| 2001-02-20 | $23.41 | $23.41 | 10,918,423 | — | — |
| 2001-02-16 | $25.39 | $25.39 | 14,709,795 | — | — |
| 2001-02-15 | $28.49 | $28.49 | 10,069,409 | — | — |
| 2001-02-14 | $27.84 | $27.84 | 9,218,271 | — | — |
| 2001-02-13 | $25.39 | $25.39 | 8,945,307 | — | — |
| 2001-02-12 | $26.28 | $26.28 | 11,765,978 | — | — |
| 2001-02-09 | $24.26 | $24.26 | 7,609,283 | — | — |
| 2001-02-08 | $25.53 | $25.53 | 11,812,158 | — | — |
| 2001-02-07 | $25.57 | $25.57 | 23,214,803 | — | — |
| 2001-02-06 | $27.79 | $27.79 | 20,243,120 | — | — |
| 2001-02-05 | $28.59 | $28.59 | 11,960,915 | — | — |
| 2001-02-02 | $28.59 | $28.59 | 17,196,062 | — | — |
| 2001-02-01 | $29.30 | $29.30 | 37,987,100 | — | — |
| 2001-01-31 | $28.73 | $28.73 | 10,099,797 | — | — |
| 2001-01-30 | $30.00 | $30.00 | 9,495,614 | — | — |
| 2001-01-29 | $30.00 | $30.00 | 12,337,915 | — | — |
| 2001-01-26 | $29.39 | $29.39 | 19,718,557 | — | — |
| 2001-01-25 | $27.27 | $27.27 | 18,337,813 | — | — |
| 2001-01-24 | $27.55 | $27.55 | 18,593,261 | — | — |
| 2001-01-23 | $29.15 | $29.15 | 11,821,314 | — | — |
| 2001-01-22 | $28.78 | $28.78 | 11,921,768 | — | — |
| 2001-01-19 | $28.64 | $28.64 | 26,322,372 | — | — |
| 2001-01-18 | $26.47 | $26.47 | 15,608,174 | — | — |
| 2001-01-17 | $24.63 | $24.63 | 11,257,074 | — | — |
| 2001-01-16 | $23.55 | $23.55 | 8,670,220 | — | — |
| 2001-01-12 | $24.26 | $24.26 | 11,530,967 | — | — |
| 2001-01-11 | $24.68 | $24.68 | 17,795,866 | — | — |
| 2001-01-10 | $21.15 | $21.15 | 12,709,077 | — | — |
| 2001-01-09 | $21.10 | $21.10 | 12,538,292 | — | — |
| 2001-01-08 | $20.11 | $20.11 | 9,148,736 | — | — |
| 2001-01-05 | $20.39 | $20.39 | 9,255,958 | — | — |
| 2001-01-04 | $22.89 | $22.89 | 14,180,057 | — | — |
| 2001-01-03 | $22.84 | $22.84 | 14,726,383 | — | — |
| 2001-01-02 | $18.18 | $18.18 | 7,913,565 | — | — |