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
- 1980-03-17 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 | $18.46 | $22.03 | 1,716,300 | — | — |
| 2001-12-28 | $18.65 | $22.26 | 1,286,400 | — | — |
| 2001-12-27 | $18.46 | $22.03 | 1,341,000 | — | — |
| 2001-12-26 | $18.28 | $21.81 | 1,456,200 | — | — |
| 2001-12-24 | $18.40 | $21.96 | 564,900 | — | — |
| 2001-12-21 | $18.33 | $21.88 | 1,992,900 | — | — |
| 2001-12-20 | $18.28 | $21.81 | 1,616,700 | — | — |
| 2001-12-19 | $18.17 | $21.68 | 2,307,900 | — | — |
| 2001-12-18 | $18.07 | $21.57 | 2,277,900 | — | — |
| 2001-12-17 | $18.08 | $21.58 | 1,311,900 | — | — |
| 2001-12-14 | $18.19 | $21.71 | 1,274,400 | — | — |
| 2001-12-13 | $18.11 | $21.61 | 1,524,300 | — | — |
| 2001-12-12 | $18.29 | $21.83 | 1,136,100 | — | — |
| 2001-12-11 | $18.30 | $21.84 | 930,000 | — | — |
| 2001-12-10 | $18.27 | $21.80 | 1,047,300 | — | — |
| 2001-12-07 | $18.54 | $22.12 | 1,872,600 | — | — |
| 2001-12-06 | $18.55 | $22.13 | 2,679,600 | — | — |
| 2001-12-05 | $18.66 | $22.27 | 2,127,300 | — | — |
| 2001-12-04 | $18.93 | $22.59 | 1,984,800 | — | — |
| 2001-12-03 | $18.97 | $22.64 | 1,581,300 | — | — |
| 2001-11-30 | $18.94 | $22.61 | 2,517,000 | — | — |
| 2001-11-29 | $19.00 | $22.67 | 2,077,800 | — | — |
| 2001-11-28 | $18.55 | $22.14 | 1,662,300 | — | — |
| 2001-11-27 | $18.77 | $22.40 | 1,431,900 | — | — |
| 2001-11-26 | $18.91 | $22.56 | 1,285,200 | — | — |
| 2001-11-23 | $18.95 | $22.62 | 536,700 | — | — |
| 2001-11-21 | $18.67 | $22.28 | 1,540,200 | — | — |
| 2001-11-20 | $18.84 | $22.48 | 1,986,300 | — | — |
| 2001-11-19 | $18.67 | $22.28 | 943,800 | — | — |
| 2001-11-16 | $18.50 | $22.07 | 1,322,700 | — | — |
| 2001-11-15 | $18.53 | $22.12 | 2,466,300 | — | — |
| 2001-11-14 | $18.37 | $21.93 | 2,707,500 | — | — |
| 2001-11-13 | $18.15 | $21.66 | 2,828,400 | — | — |
| 2001-11-12 | $17.90 | $21.37 | 1,889,400 | — | — |
| 2001-11-09 | $17.97 | $21.45 | 2,166,000 | — | — |
| 2001-11-08 | $18.05 | $21.54 | 2,235,600 | — | — |
| 2001-11-07 | $18.22 | $21.74 | 2,301,600 | — | — |
| 2001-11-06 | $18.36 | $21.91 | 1,351,800 | — | — |
| 2001-11-05 | $18.37 | $21.92 | 2,235,300 | — | — |
| 2001-11-02 | $18.18 | $21.69 | 1,960,200 | — | — |
| 2001-11-01 | $17.85 | $21.30 | 3,947,700 | — | — |
| 2001-10-31 | $16.93 | $20.21 | 2,131,500 | — | — |
| 2001-10-30 | $16.98 | $20.26 | 2,193,900 | — | — |
| 2001-10-29 | $17.58 | $20.92 | 2,416,200 | — | — |
| 2001-10-26 | $17.25 | $20.52 | 2,017,800 | — | — |
| 2001-10-25 | $16.82 | $20.01 | 2,222,700 | — | — |
| 2001-10-24 | $16.98 | $20.20 | 2,143,500 | — | — |
| 2001-10-23 | $16.80 | $19.99 | 1,969,800 | — | — |
| 2001-10-22 | $17.03 | $20.26 | 2,419,800 | — | — |
| 2001-10-19 | $16.97 | $20.20 | 4,243,800 | — | — |
| 2001-10-18 | $16.81 | $20.01 | 6,841,500 | — | — |
| 2001-10-17 | $15.92 | $18.95 | 3,345,300 | — | — |
| 2001-10-16 | $15.97 | $19.01 | 3,562,800 | — | — |
| 2001-10-15 | $15.83 | $18.84 | 4,074,900 | — | — |
| 2001-10-12 | $15.34 | $18.25 | 1,841,700 | — | — |
| 2001-10-11 | $15.48 | $18.42 | 2,213,700 | — | — |
| 2001-10-10 | $15.31 | $18.22 | 3,125,100 | — | — |
| 2001-10-09 | $15.87 | $18.88 | 1,758,000 | — | — |
| 2001-10-08 | $15.80 | $18.80 | 1,953,300 | — | — |
| 2001-10-05 | $16.15 | $19.22 | 2,640,900 | — | — |
| 2001-10-04 | $16.00 | $19.04 | 2,532,000 | — | — |
| 2001-10-03 | $15.87 | $18.88 | 2,472,900 | — | — |
| 2001-10-02 | $15.40 | $18.33 | 2,177,400 | — | — |
| 2001-10-01 | $15.15 | $18.03 | 1,638,000 | — | — |
| 2001-09-28 | $15.43 | $18.36 | 2,490,600 | — | — |
| 2001-09-27 | $14.68 | $17.47 | 2,721,000 | — | — |
| 2001-09-26 | $14.62 | $17.40 | 1,973,700 | — | — |
| 2001-09-25 | $14.59 | $17.37 | 3,045,600 | — | — |
| 2001-09-24 | $14.41 | $17.14 | 2,998,500 | — | — |
| 2001-09-21 | $13.92 | $16.56 | 3,241,800 | — | — |
| 2001-09-20 | $14.21 | $16.91 | 4,635,900 | — | — |
| 2001-09-19 | $15.00 | $17.85 | 5,350,800 | — | — |
| 2001-09-18 | $15.21 | $18.10 | 4,254,300 | — | — |
| 2001-09-17 | $15.58 | $18.55 | 7,164,300 | — | — |
| 2001-09-10 | $16.42 | $19.54 | 3,819,600 | — | — |
| 2001-09-07 | $16.25 | $19.34 | 4,517,400 | — | — |
| 2001-09-06 | $16.24 | $19.33 | 3,280,800 | — | — |
| 2001-09-05 | $16.30 | $19.40 | 2,589,900 | — | — |
| 2001-09-04 | $16.52 | $19.66 | 2,616,600 | — | — |
| 2001-08-31 | $16.27 | $19.37 | 4,354,800 | — | — |
| 2001-08-30 | $16.48 | $19.62 | 1,656,900 | — | — |
| 2001-08-29 | $16.60 | $19.76 | 2,118,300 | — | — |
| 2001-08-28 | $16.75 | $19.93 | 2,836,500 | — | — |
| 2001-08-27 | $17.06 | $20.30 | 1,507,500 | — | — |
| 2001-08-24 | $17.18 | $20.45 | 1,245,900 | — | — |
| 2001-08-23 | $17.25 | $20.52 | 1,743,000 | — | — |
| 2001-08-22 | $17.14 | $20.40 | 2,155,800 | — | — |
| 2001-08-21 | $17.31 | $20.60 | 2,388,300 | — | — |
| 2001-08-20 | $17.36 | $20.66 | 2,400,900 | — | — |
| 2001-08-17 | $17.70 | $21.06 | 1,771,500 | — | — |
| 2001-08-16 | $17.74 | $21.11 | 1,868,700 | — | — |
| 2001-08-15 | $17.87 | $21.26 | 2,328,900 | — | — |
| 2001-08-14 | $17.77 | $21.14 | 1,138,800 | — | — |
| 2001-08-13 | $17.74 | $21.11 | 1,379,700 | — | — |
| 2001-08-10 | $17.87 | $21.27 | 1,461,000 | — | — |
| 2001-08-09 | $17.73 | $21.10 | 1,457,100 | — | — |
| 2001-08-08 | $17.56 | $20.90 | 2,071,800 | — | — |
| 2001-08-07 | $17.71 | $21.08 | 1,471,800 | — | — |
| 2001-08-06 | $17.49 | $20.81 | 2,257,500 | — | — |
| 2001-08-03 | $17.42 | $20.73 | 3,776,400 | — | — |
| 2001-08-02 | $17.06 | $20.30 | 12,271,200 | — | — |
| 2001-08-01 | $18.96 | $22.56 | 2,491,500 | — | — |
| 2001-07-31 | $18.92 | $22.52 | 2,243,100 | — | — |
| 2001-07-30 | $18.00 | $21.42 | 1,943,100 | — | — |
| 2001-07-27 | $17.67 | $20.97 | 1,746,000 | — | — |
| 2001-07-26 | $17.89 | $21.23 | 1,397,100 | — | — |
| 2001-07-25 | $17.73 | $21.04 | 2,441,100 | — | — |
| 2001-07-24 | $17.50 | $20.77 | 3,124,500 | — | — |
| 2001-07-23 | $17.90 | $21.25 | 2,934,300 | — | — |
| 2001-07-20 | $18.27 | $21.68 | 2,694,600 | — | — |
| 2001-07-19 | $18.95 | $22.49 | 2,748,600 | — | — |
| 2001-07-18 | $19.77 | $23.46 | 2,700,300 | — | — |
| 2001-07-17 | $18.85 | $22.37 | 2,934,900 | — | — |
| 2001-07-16 | $18.99 | $22.54 | 1,469,400 | — | — |
| 2001-07-13 | $19.29 | $22.89 | 2,192,700 | — | — |
| 2001-07-12 | $19.57 | $23.22 | 2,865,000 | — | — |
| 2001-07-11 | $20.11 | $23.86 | 1,938,300 | — | — |
| 2001-07-10 | $20.31 | $24.10 | 1,966,200 | — | — |
| 2001-07-09 | $20.28 | $24.07 | 1,319,700 | — | — |
| 2001-07-06 | $20.55 | $24.38 | 1,164,300 | — | — |
| 2001-07-05 | $20.80 | $24.69 | 2,067,900 | — | — |
| 2001-07-03 | $20.98 | $24.89 | 1,175,700 | — | — |
| 2001-07-02 | $21.03 | $24.96 | 1,735,500 | — | — |
| 2001-06-29 | $21.48 | $25.49 | 3,010,500 | — | — |
| 2001-06-28 | $20.67 | $24.53 | 2,834,400 | — | — |
| 2001-06-27 | $20.93 | $24.83 | 1,661,100 | — | — |
| 2001-06-26 | $20.99 | $24.91 | 1,345,200 | — | — |
| 2001-06-25 | $21.55 | $25.58 | 1,206,900 | — | — |
| 2001-06-22 | $21.49 | $25.50 | 1,243,500 | — | — |
| 2001-06-21 | $21.80 | $25.87 | 1,679,400 | — | — |
| 2001-06-20 | $21.42 | $25.42 | 2,598,900 | — | — |
| 2001-06-19 | $21.92 | $26.01 | 1,527,300 | — | — |
| 2001-06-18 | $22.02 | $26.13 | 1,907,100 | — | — |
| 2001-06-15 | $21.59 | $25.62 | 3,085,200 | — | — |
| 2001-06-14 | $21.63 | $25.67 | 1,571,400 | — | — |
| 2001-06-13 | $21.80 | $25.87 | 1,272,900 | — | — |
| 2001-06-12 | $21.73 | $25.79 | 1,783,200 | — | — |
| 2001-06-11 | $21.73 | $25.78 | 1,368,300 | — | — |
| 2001-06-08 | $21.80 | $25.87 | 1,599,900 | — | — |
| 2001-06-07 | $21.48 | $25.49 | 3,866,100 | — | — |
| 2001-06-06 | $22.67 | $26.90 | 1,534,800 | — | — |
| 2001-06-05 | $22.93 | $27.21 | 781,500 | — | — |
| 2001-06-04 | $22.72 | $26.97 | 1,754,100 | — | — |
| 2001-06-01 | $22.72 | $26.96 | 696,300 | — | — |
| 2001-05-31 | $23.00 | $27.29 | 1,161,300 | — | — |
| 2001-05-30 | $23.07 | $27.37 | 1,231,800 | — | — |
| 2001-05-29 | $23.22 | $27.55 | 2,061,000 | — | — |
| 2001-05-25 | $23.17 | $27.49 | 813,000 | — | — |
| 2001-05-24 | $23.33 | $27.69 | 2,023,500 | — | — |
| 2001-05-23 | $23.11 | $27.42 | 1,928,700 | — | — |
| 2001-05-22 | $23.45 | $27.83 | 1,669,800 | — | — |
| 2001-05-21 | $23.73 | $28.16 | 1,716,000 | — | — |
| 2001-05-18 | $23.78 | $28.22 | 1,348,500 | — | — |
| 2001-05-17 | $23.69 | $28.11 | 1,588,800 | — | — |
| 2001-05-16 | $23.87 | $28.32 | 2,705,400 | — | — |
| 2001-05-15 | $23.83 | $28.28 | 2,215,500 | — | — |
| 2001-05-14 | $23.39 | $27.76 | 1,422,000 | — | — |
| 2001-05-11 | $23.32 | $27.67 | 1,451,100 | — | — |
| 2001-05-10 | $23.33 | $27.68 | 1,688,400 | — | — |
| 2001-05-09 | $23.33 | $27.69 | 2,016,900 | — | — |
| 2001-05-08 | $23.32 | $27.67 | 1,920,600 | — | — |
| 2001-05-07 | $23.42 | $27.79 | 3,153,300 | — | — |
| 2001-05-04 | $23.87 | $28.32 | 7,065,000 | — | — |
| 2001-05-03 | $21.92 | $26.01 | 2,612,700 | — | — |
| 2001-05-02 | $21.81 | $25.88 | 2,471,100 | — | — |
| 2001-05-01 | $21.95 | $26.05 | 2,606,100 | — | — |
| 2001-04-30 | $22.47 | $26.67 | 1,960,800 | — | — |
| 2001-04-27 | $22.53 | $26.74 | 2,085,300 | — | — |
| 2001-04-26 | $22.33 | $26.44 | 2,995,800 | — | — |
| 2001-04-25 | $21.61 | $25.59 | 3,436,500 | — | — |
| 2001-04-24 | $20.73 | $24.55 | 3,073,800 | — | — |
| 2001-04-23 | $20.06 | $23.75 | 1,572,000 | — | — |
| 2001-04-20 | $19.84 | $23.49 | 1,550,100 | — | — |
| 2001-04-19 | $19.93 | $23.60 | 1,763,100 | — | — |
| 2001-04-18 | $20.03 | $23.71 | 2,099,400 | — | — |
| 2001-04-17 | $19.99 | $23.67 | 1,099,800 | — | — |
| 2001-04-16 | $19.63 | $23.24 | 1,434,600 | — | — |
| 2001-04-12 | $19.49 | $23.07 | 1,235,400 | — | — |
| 2001-04-11 | $19.91 | $23.57 | 2,437,800 | — | — |
| 2001-04-10 | $19.99 | $23.67 | 1,905,000 | — | — |
| 2001-04-09 | $19.70 | $23.33 | 1,528,200 | — | — |
| 2001-04-06 | $19.32 | $22.88 | 1,472,400 | — | — |
| 2001-04-05 | $19.38 | $22.95 | 2,447,400 | — | — |
| 2001-04-04 | $19.03 | $22.54 | 2,081,700 | — | — |
| 2001-04-03 | $19.22 | $22.76 | 2,390,700 | — | — |
| 2001-04-02 | $19.96 | $23.63 | 3,320,700 | — | — |
| 2001-03-30 | $19.80 | $23.45 | 2,189,400 | — | — |
| 2001-03-29 | $19.05 | $22.56 | 1,847,700 | — | — |
| 2001-03-28 | $18.87 | $22.34 | 1,622,700 | — | — |
| 2001-03-27 | $18.91 | $22.39 | 3,056,100 | — | — |
| 2001-03-26 | $18.66 | $22.10 | 2,543,700 | — | — |
| 2001-03-23 | $18.03 | $21.35 | 2,240,100 | — | — |
| 2001-03-22 | $17.58 | $20.82 | 2,482,200 | — | — |
| 2001-03-21 | $18.07 | $21.40 | 1,975,500 | — | — |
| 2001-03-20 | $18.02 | $21.34 | 3,242,400 | — | — |
| 2001-03-19 | $18.43 | $21.83 | 3,085,800 | — | — |
| 2001-03-16 | $18.31 | $21.68 | 3,863,400 | — | — |
| 2001-03-15 | $18.61 | $22.03 | 2,212,200 | — | — |
| 2001-03-14 | $18.37 | $21.75 | 2,782,200 | — | — |
| 2001-03-13 | $18.98 | $22.48 | 2,644,200 | — | — |
| 2001-03-12 | $19.01 | $22.51 | 2,860,200 | — | — |
| 2001-03-09 | $19.46 | $23.04 | 2,801,400 | — | — |
| 2001-03-08 | $19.07 | $22.58 | 3,558,000 | — | — |
| 2001-03-07 | $18.80 | $22.26 | 4,051,800 | — | — |
| 2001-03-06 | $18.59 | $22.01 | 2,544,000 | — | — |
| 2001-03-05 | $18.42 | $21.81 | 3,521,400 | — | — |
| 2001-03-02 | $18.18 | $21.53 | 3,354,600 | — | — |
| 2001-03-01 | $17.89 | $21.18 | 2,796,600 | — | — |
| 2001-02-28 | $18.11 | $21.44 | 4,807,200 | — | — |
| 2001-02-27 | $17.73 | $21.00 | 3,368,400 | — | — |
| 2001-02-26 | $17.07 | $20.21 | 4,551,000 | — | — |
| 2001-02-23 | $16.42 | $19.44 | 3,803,400 | — | — |
| 2001-02-22 | $16.83 | $19.93 | 2,632,200 | — | — |
| 2001-02-21 | $16.83 | $19.92 | 3,006,000 | — | — |
| 2001-02-20 | $17.01 | $20.14 | 3,429,000 | — | — |
| 2001-02-16 | $16.98 | $20.11 | 3,254,400 | — | — |
| 2001-02-15 | $16.92 | $20.04 | 2,031,600 | — | — |
| 2001-02-14 | $17.11 | $20.26 | 2,436,000 | — | — |
| 2001-02-13 | $17.06 | $20.20 | 1,652,400 | — | — |
| 2001-02-12 | $17.31 | $20.49 | 1,740,000 | — | — |
| 2001-02-09 | $17.24 | $20.41 | 1,539,600 | — | — |
| 2001-02-08 | $17.00 | $20.13 | 2,269,200 | — | — |
| 2001-02-07 | $16.87 | $19.97 | 1,610,400 | — | — |
| 2001-02-06 | $16.42 | $19.44 | 5,463,600 | — | — |
| 2001-02-05 | $17.48 | $20.70 | 3,087,000 | — | — |
| 2001-02-02 | $16.89 | $20.00 | 2,441,400 | — | — |
| 2001-02-01 | $16.55 | $19.60 | 3,483,600 | — | — |
| 2001-01-31 | $16.20 | $19.18 | 2,221,800 | — | — |
| 2001-01-30 | $16.54 | $19.59 | 1,873,800 | — | — |
| 2001-01-29 | $16.39 | $19.36 | 1,750,800 | — | — |
| 2001-01-26 | $16.15 | $19.07 | 1,965,600 | — | — |
| 2001-01-25 | $16.15 | $19.07 | 2,159,400 | — | — |
| 2001-01-24 | $15.67 | $18.50 | 1,617,000 | — | — |
| 2001-01-23 | $15.73 | $18.58 | 1,106,400 | — | — |
| 2001-01-22 | $15.69 | $18.53 | 1,373,400 | — | — |
| 2001-01-19 | $14.97 | $17.68 | 1,618,200 | — | — |
| 2001-01-18 | $15.11 | $17.85 | 1,099,200 | — | — |
| 2001-01-17 | $15.23 | $17.99 | 2,097,000 | — | — |
| 2001-01-16 | $15.48 | $18.28 | 2,481,600 | — | — |
| 2001-01-12 | $15.42 | $18.21 | 2,879,400 | — | — |
| 2001-01-11 | $15.35 | $18.13 | 2,998,800 | — | — |
| 2001-01-10 | $16.06 | $18.97 | 1,528,800 | — | — |
| 2001-01-09 | $15.98 | $18.87 | 1,093,200 | — | — |
| 2001-01-08 | $16.38 | $19.34 | 1,836,600 | — | — |
| 2001-01-05 | $15.72 | $18.56 | 2,115,600 | — | — |
| 2001-01-04 | $15.92 | $18.80 | 4,794,000 | — | — |
| 2001-01-03 | $16.36 | $19.33 | 5,388,600 | — | — |
| 2001-01-02 | $16.82 | $19.87 | 4,036,200 | — | — |