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
- 1980-01-02 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 | $18.48 | $20.31 | 1,765,500 | — | — |
| 2001-12-28 | $18.75 | $20.61 | 1,869,500 | — | — |
| 2001-12-27 | $18.79 | $20.65 | 1,961,900 | — | — |
| 2001-12-26 | $18.57 | $20.41 | 1,131,300 | — | — |
| 2001-12-24 | $18.65 | $20.50 | 1,136,200 | — | — |
| 2001-12-21 | $18.83 | $20.69 | 3,850,500 | — | — |
| 2001-12-20 | $18.39 | $20.21 | 2,970,100 | — | — |
| 2001-12-19 | $19.08 | $20.97 | 1,929,500 | — | — |
| 2001-12-18 | $19.14 | $21.03 | 2,218,200 | — | — |
| 2001-12-17 | $18.84 | $20.70 | 2,137,200 | — | — |
| 2001-12-14 | $19.15 | $21.04 | 1,880,200 | — | — |
| 2001-12-13 | $18.97 | $20.85 | 1,721,200 | — | — |
| 2001-12-12 | $19.50 | $21.43 | 1,919,100 | — | — |
| 2001-12-11 | $18.98 | $20.86 | 2,641,100 | — | — |
| 2001-12-10 | $19.25 | $21.15 | 3,196,500 | — | — |
| 2001-12-07 | $19.53 | $21.46 | 2,550,700 | — | — |
| 2001-12-06 | $19.34 | $21.25 | 2,238,300 | — | — |
| 2001-12-05 | $19.40 | $21.32 | 3,869,000 | — | — |
| 2001-12-04 | $18.84 | $20.70 | 2,966,900 | — | — |
| 2001-12-03 | $18.50 | $20.33 | 2,260,600 | — | — |
| 2001-11-30 | $18.75 | $20.60 | 3,016,400 | — | — |
| 2001-11-29 | $18.59 | $20.42 | 2,519,000 | — | — |
| 2001-11-28 | $18.49 | $20.31 | 1,794,700 | — | — |
| 2001-11-27 | $18.76 | $20.61 | 3,157,300 | — | — |
| 2001-11-26 | $18.67 | $20.51 | 2,266,300 | — | — |
| 2001-11-23 | $18.65 | $20.49 | 1,048,000 | — | — |
| 2001-11-21 | $18.59 | $20.42 | 2,434,500 | — | — |
| 2001-11-20 | $18.18 | $19.97 | 2,891,800 | — | — |
| 2001-11-19 | $18.74 | $20.59 | 3,272,300 | — | — |
| 2001-11-16 | $18.32 | $20.13 | 5,308,500 | — | — |
| 2001-11-15 | $18.50 | $20.33 | 5,093,600 | — | — |
| 2001-11-14 | $17.98 | $19.75 | 2,122,200 | — | — |
| 2001-11-13 | $17.49 | $19.22 | 4,679,400 | — | — |
| 2001-11-12 | $16.73 | $18.38 | 6,383,700 | — | — |
| 2001-11-09 | $17.11 | $18.80 | 2,074,300 | — | — |
| 2001-11-08 | $17.62 | $19.36 | 3,572,600 | — | — |
| 2001-11-07 | $17.70 | $19.45 | 3,239,500 | — | — |
| 2001-11-06 | $17.22 | $18.92 | 3,104,100 | — | — |
| 2001-11-05 | $17.03 | $18.71 | 2,885,100 | — | — |
| 2001-11-02 | $16.31 | $17.92 | 2,344,300 | — | — |
| 2001-11-01 | $16.33 | $17.94 | 2,421,300 | — | — |
| 2001-10-31 | $15.90 | $17.47 | 2,047,600 | — | — |
| 2001-10-30 | $15.77 | $17.33 | 3,228,600 | — | — |
| 2001-10-29 | $16.00 | $17.58 | 2,290,500 | — | — |
| 2001-10-26 | $15.99 | $17.57 | 3,191,500 | — | — |
| 2001-10-25 | $16.45 | $18.07 | 3,409,000 | — | — |
| 2001-10-24 | $16.02 | $17.60 | 2,478,000 | — | — |
| 2001-10-23 | $15.91 | $17.48 | 4,034,900 | — | — |
| 2001-10-22 | $15.75 | $17.30 | 2,704,800 | — | — |
| 2001-10-19 | $15.03 | $16.51 | 2,811,000 | — | — |
| 2001-10-18 | $15.10 | $16.59 | 4,926,500 | — | — |
| 2001-10-17 | $15.18 | $16.68 | 3,359,400 | — | — |
| 2001-10-16 | $15.44 | $16.96 | 1,546,400 | — | — |
| 2001-10-15 | $15.33 | $16.84 | 2,026,600 | — | — |
| 2001-10-12 | $15.43 | $16.95 | 3,767,500 | — | — |
| 2001-10-11 | $16.10 | $17.69 | 4,415,800 | — | — |
| 2001-10-10 | $15.98 | $17.56 | 3,147,500 | — | — |
| 2001-10-09 | $15.12 | $16.61 | 2,656,700 | — | — |
| 2001-10-08 | $15.01 | $16.49 | 2,275,300 | — | — |
| 2001-10-05 | $15.48 | $17.01 | 3,846,900 | — | — |
| 2001-10-04 | $15.80 | $17.36 | 6,691,200 | — | — |
| 2001-10-03 | $15.79 | $17.35 | 5,909,700 | — | — |
| 2001-10-02 | $15.32 | $16.83 | 5,492,500 | — | — |
| 2001-10-01 | $14.64 | $16.08 | 3,600,400 | — | — |
| 2001-09-28 | $14.84 | $16.30 | 5,041,800 | — | — |
| 2001-09-27 | $13.99 | $15.37 | 4,150,700 | — | — |
| 2001-09-26 | $14.10 | $15.49 | 5,059,000 | — | — |
| 2001-09-25 | $14.06 | $15.45 | 5,563,800 | — | — |
| 2001-09-24 | $13.75 | $15.11 | 10,786,000 | — | — |
| 2001-09-21 | $13.60 | $14.94 | 10,505,800 | — | — |
| 2001-09-20 | $12.83 | $14.10 | 10,990,600 | — | — |
| 2001-09-19 | $12.83 | $14.10 | 11,574,600 | — | — |
| 2001-09-18 | $12.99 | $14.27 | 23,183,000 | — | — |
| 2001-09-17 | $13.00 | $14.28 | 30,977,900 | — | — |
| 2001-09-10 | $17.12 | $18.81 | 2,309,100 | — | — |
| 2001-09-07 | $16.94 | $18.61 | 2,464,200 | — | — |
| 2001-09-06 | $17.75 | $19.50 | 2,255,100 | — | — |
| 2001-09-05 | $17.78 | $19.53 | 2,927,600 | — | — |
| 2001-09-04 | $18.25 | $20.05 | 2,026,500 | — | — |
| 2001-08-31 | $17.89 | $19.66 | 1,225,900 | — | — |
| 2001-08-30 | $17.77 | $19.52 | 1,875,000 | — | — |
| 2001-08-29 | $17.84 | $19.59 | 963,100 | — | — |
| 2001-08-28 | $18.20 | $19.99 | 1,364,300 | — | — |
| 2001-08-27 | $18.27 | $20.07 | 1,035,900 | — | — |
| 2001-08-24 | $18.60 | $20.43 | 1,089,600 | — | — |
| 2001-08-23 | $17.94 | $19.70 | 1,061,800 | — | — |
| 2001-08-22 | $17.90 | $19.66 | 1,807,000 | — | — |
| 2001-08-21 | $18.00 | $19.77 | 1,394,300 | — | — |
| 2001-08-20 | $18.50 | $20.32 | 1,735,800 | — | — |
| 2001-08-17 | $17.63 | $19.36 | 941,400 | — | — |
| 2001-08-16 | $17.85 | $19.61 | 1,820,300 | — | — |
| 2001-08-15 | $17.63 | $19.36 | 1,359,700 | — | — |
| 2001-08-14 | $18.20 | $19.99 | 1,696,300 | — | — |
| 2001-08-13 | $18.16 | $19.95 | 2,069,800 | — | — |
| 2001-08-10 | $18.60 | $20.43 | 1,961,700 | — | — |
| 2001-08-09 | $18.50 | $20.32 | 2,252,500 | — | — |
| 2001-08-08 | $19.26 | $21.15 | 902,600 | — | — |
| 2001-08-07 | $19.40 | $21.31 | 787,800 | — | — |
| 2001-08-06 | $19.45 | $21.36 | 1,111,200 | — | — |
| 2001-08-03 | $19.49 | $21.41 | 1,017,100 | — | — |
| 2001-08-02 | $19.61 | $21.54 | 1,174,300 | — | — |
| 2001-08-01 | $19.88 | $21.84 | 2,056,300 | — | — |
| 2001-07-31 | $20.01 | $21.98 | 3,021,900 | — | — |
| 2001-07-30 | $19.26 | $21.15 | 1,121,400 | — | — |
| 2001-07-27 | $19.45 | $21.36 | 1,423,400 | — | — |
| 2001-07-26 | $19.70 | $21.64 | 1,455,900 | — | — |
| 2001-07-25 | $19.36 | $21.26 | 2,144,500 | — | — |
| 2001-07-24 | $18.94 | $20.80 | 1,174,600 | — | — |
| 2001-07-23 | $19.21 | $21.10 | 1,013,100 | — | — |
| 2001-07-20 | $19.41 | $21.32 | 1,184,500 | — | — |
| 2001-07-19 | $19.75 | $21.69 | 2,241,600 | — | — |
| 2001-07-18 | $19.50 | $21.42 | 2,237,100 | — | — |
| 2001-07-17 | $19.78 | $21.73 | 1,370,200 | — | — |
| 2001-07-16 | $19.60 | $21.53 | 2,083,700 | — | — |
| 2001-07-13 | $19.51 | $21.43 | 1,727,300 | — | — |
| 2001-07-12 | $19.81 | $21.76 | 2,351,500 | — | — |
| 2001-07-11 | $19.05 | $20.92 | 2,357,900 | — | — |
| 2001-07-10 | $18.50 | $20.32 | 1,254,000 | — | — |
| 2001-07-09 | $18.70 | $20.54 | 2,003,200 | — | — |
| 2001-07-06 | $18.32 | $20.12 | 1,645,200 | — | — |
| 2001-07-05 | $18.79 | $20.64 | 1,392,500 | — | — |
| 2001-07-03 | $18.88 | $20.74 | 1,252,900 | — | — |
| 2001-07-02 | $18.63 | $20.46 | 3,401,800 | — | — |
| 2001-06-29 | $18.49 | $20.31 | 3,305,600 | — | — |
| 2001-06-28 | $17.95 | $19.72 | 2,373,100 | — | — |
| 2001-06-27 | $17.32 | $19.02 | 1,491,300 | — | — |
| 2001-06-26 | $17.01 | $18.68 | 1,946,900 | — | — |
| 2001-06-25 | $17.13 | $18.81 | 1,072,600 | — | — |
| 2001-06-22 | $17.49 | $19.21 | 2,002,100 | — | — |
| 2001-06-21 | $17.47 | $19.19 | 2,004,400 | — | — |
| 2001-06-20 | $16.80 | $18.45 | 3,860,800 | — | — |
| 2001-06-19 | $17.02 | $18.69 | 2,818,600 | — | — |
| 2001-06-18 | $17.27 | $18.97 | 2,231,600 | — | — |
| 2001-06-15 | $17.00 | $18.67 | 3,009,100 | — | — |
| 2001-06-14 | $17.19 | $18.88 | 5,755,100 | — | — |
| 2001-06-13 | $17.50 | $19.22 | 3,980,300 | — | — |
| 2001-06-12 | $17.49 | $19.21 | 4,487,600 | — | — |
| 2001-06-11 | $18.01 | $19.78 | 2,416,900 | — | — |
| 2001-06-08 | $18.55 | $20.37 | 2,141,200 | — | — |
| 2001-06-07 | $18.64 | $20.47 | 2,476,000 | — | — |
| 2001-06-06 | $18.69 | $20.53 | 1,768,100 | — | — |
| 2001-06-05 | $18.75 | $20.59 | 2,350,400 | — | — |
| 2001-06-04 | $18.83 | $20.68 | 2,195,300 | — | — |
| 2001-06-01 | $19.27 | $21.16 | 3,465,300 | — | — |
| 2001-05-31 | $20.00 | $21.96 | 2,720,000 | — | — |
| 2001-05-30 | $19.39 | $21.29 | 1,726,000 | — | — |
| 2001-05-29 | $19.53 | $21.45 | 2,101,400 | — | — |
| 2001-05-25 | $19.23 | $21.12 | 1,310,700 | — | — |
| 2001-05-24 | $19.06 | $20.93 | 2,162,400 | — | — |
| 2001-05-23 | $19.11 | $20.99 | 2,880,300 | — | — |
| 2001-05-22 | $18.88 | $20.73 | 2,229,100 | — | — |
| 2001-05-21 | $18.81 | $20.66 | 2,923,100 | — | — |
| 2001-05-18 | $18.60 | $20.43 | 3,400,300 | — | — |
| 2001-05-17 | $17.80 | $19.55 | 3,648,300 | — | — |
| 2001-05-16 | $18.07 | $19.84 | 2,015,200 | — | — |
| 2001-05-15 | $18.00 | $19.77 | 2,041,600 | — | — |
| 2001-05-14 | $18.04 | $19.81 | 1,941,600 | — | — |
| 2001-05-11 | $18.00 | $19.77 | 2,255,600 | — | — |
| 2001-05-10 | $18.38 | $20.18 | 3,111,100 | — | — |
| 2001-05-09 | $18.45 | $20.26 | 1,967,900 | — | — |
| 2001-05-08 | $18.48 | $20.29 | 1,789,700 | — | — |
| 2001-05-07 | $18.50 | $20.32 | 1,847,200 | — | — |
| 2001-05-04 | $18.45 | $20.26 | 1,794,800 | — | — |
| 2001-05-03 | $18.60 | $20.43 | 1,723,100 | — | — |
| 2001-05-02 | $18.43 | $20.24 | 2,109,700 | — | — |
| 2001-05-01 | $18.12 | $19.90 | 2,549,300 | — | — |
| 2001-04-30 | $18.21 | $20.00 | 2,915,400 | — | — |
| 2001-04-27 | $18.42 | $20.23 | 1,258,800 | — | — |
| 2001-04-26 | $18.32 | $20.12 | 1,713,700 | — | — |
| 2001-04-25 | $18.10 | $19.88 | 1,227,200 | — | — |
| 2001-04-24 | $18.28 | $20.07 | 2,574,000 | — | — |
| 2001-04-23 | $18.34 | $20.14 | 2,225,900 | — | — |
| 2001-04-20 | $18.17 | $19.95 | 3,483,500 | — | — |
| 2001-04-19 | $19.10 | $20.98 | 4,656,600 | — | — |
| 2001-04-18 | $18.22 | $20.01 | 4,684,800 | — | — |
| 2001-04-17 | $17.59 | $19.32 | 2,992,900 | — | — |
| 2001-04-16 | $18.12 | $19.90 | 1,424,900 | — | — |
| 2001-04-12 | $18.29 | $20.09 | 955,200 | — | — |
| 2001-04-11 | $18.11 | $19.89 | 1,898,200 | — | — |
| 2001-04-10 | $18.45 | $20.26 | 1,932,100 | — | — |
| 2001-04-09 | $17.67 | $19.40 | 1,811,700 | — | — |
| 2001-04-06 | $17.63 | $19.36 | 2,405,800 | — | — |
| 2001-04-05 | $18.45 | $20.26 | 2,005,300 | — | — |
| 2001-04-04 | $17.73 | $19.47 | 1,881,600 | — | — |
| 2001-04-03 | $17.38 | $19.09 | 1,539,300 | — | — |
| 2001-04-02 | $17.68 | $19.42 | 1,441,100 | — | — |
| 2001-03-30 | $17.75 | $19.49 | 1,483,800 | — | — |
| 2001-03-29 | $17.37 | $19.08 | 1,540,100 | — | — |
| 2001-03-28 | $17.55 | $19.27 | 1,712,100 | — | — |
| 2001-03-27 | $18.10 | $19.88 | 2,369,700 | — | — |
| 2001-03-26 | $18.00 | $19.77 | 2,372,000 | — | — |
| 2001-03-23 | $17.06 | $18.73 | 2,357,500 | — | — |
| 2001-03-22 | $16.65 | $18.28 | 2,235,800 | — | — |
| 2001-03-21 | $16.90 | $18.56 | 1,495,800 | — | — |
| 2001-03-20 | $17.05 | $18.72 | 2,379,400 | — | — |
| 2001-03-19 | $17.35 | $19.05 | 3,694,900 | — | — |
| 2001-03-16 | $17.89 | $19.65 | 4,384,600 | — | — |
| 2001-03-15 | $17.55 | $19.27 | 3,558,500 | — | — |
| 2001-03-14 | $16.70 | $18.34 | 3,931,600 | — | — |
| 2001-03-13 | $16.59 | $18.22 | 4,373,500 | — | — |
| 2001-03-12 | $16.76 | $18.41 | 2,870,400 | — | — |
| 2001-03-09 | $17.17 | $18.86 | 6,295,300 | — | — |
| 2001-03-08 | $18.44 | $20.25 | 4,069,100 | — | — |
| 2001-03-07 | $18.96 | $20.82 | 2,163,200 | — | — |
| 2001-03-06 | $18.73 | $20.57 | 3,773,700 | — | — |
| 2001-03-05 | $18.42 | $20.23 | 2,461,500 | — | — |
| 2001-03-02 | $18.00 | $19.77 | 4,178,000 | — | — |
| 2001-03-01 | $18.00 | $19.77 | 5,464,800 | — | — |
| 2001-02-28 | $18.60 | $20.43 | 2,428,000 | — | — |
| 2001-02-27 | $19.20 | $21.08 | 3,536,500 | — | — |
| 2001-02-26 | $19.30 | $21.19 | 3,473,300 | — | — |
| 2001-02-23 | $19.10 | $20.97 | 3,697,700 | — | — |
| 2001-02-22 | $19.60 | $21.52 | 4,012,600 | — | — |
| 2001-02-21 | $19.96 | $21.91 | 3,336,100 | — | — |
| 2001-02-20 | $20.26 | $22.24 | 3,024,200 | — | — |
| 2001-02-16 | $20.49 | $22.50 | 2,314,200 | — | — |
| 2001-02-15 | $21.00 | $23.06 | 3,687,000 | — | — |
| 2001-02-14 | $20.67 | $22.70 | 2,279,850 | — | — |
| 2001-02-13 | $21.46 | $23.56 | 1,789,050 | — | — |
| 2001-02-12 | $21.24 | $23.32 | 1,814,550 | — | — |
| 2001-02-09 | $20.67 | $22.70 | 1,380,900 | — | — |
| 2001-02-08 | $21.13 | $23.20 | 1,343,250 | — | — |
| 2001-02-07 | $21.32 | $23.41 | 1,477,500 | — | — |
| 2001-02-06 | $21.32 | $23.41 | 2,783,700 | — | — |
| 2001-02-05 | $21.14 | $23.21 | 2,144,400 | — | — |
| 2001-02-02 | $21.44 | $23.54 | 1,929,450 | — | — |
| 2001-02-01 | $21.57 | $23.69 | 3,875,700 | — | — |
| 2001-01-31 | $20.89 | $22.93 | 3,886,200 | — | — |
| 2001-01-30 | $20.37 | $22.36 | 2,987,400 | — | — |
| 2001-01-29 | $20.31 | $22.29 | 2,627,100 | — | — |
| 2001-01-26 | $19.96 | $21.91 | 3,357,300 | — | — |
| 2001-01-25 | $19.75 | $21.68 | 3,832,050 | — | — |
| 2001-01-24 | $19.06 | $20.93 | 2,574,300 | — | — |
| 2001-01-23 | $19.57 | $21.48 | 2,933,700 | — | — |
| 2001-01-22 | $18.95 | $20.81 | 4,575,450 | — | — |
| 2001-01-19 | $19.27 | $21.15 | 5,468,250 | — | — |
| 2001-01-18 | $19.92 | $21.87 | 5,568,450 | — | — |
| 2001-01-17 | $19.47 | $21.37 | 5,130,450 | — | — |
| 2001-01-16 | $19.88 | $21.83 | 4,425,750 | — | — |
| 2001-01-12 | $20.45 | $22.45 | 3,910,800 | — | — |
| 2001-01-11 | $20.57 | $22.58 | 4,488,750 | — | — |
| 2001-01-10 | $21.30 | $23.39 | 3,559,650 | — | — |
| 2001-01-09 | $21.35 | $23.44 | 5,719,350 | — | — |
| 2001-01-08 | $22.67 | $24.89 | 3,504,150 | — | — |
| 2001-01-05 | $23.27 | $25.54 | 6,526,500 | — | — |
| 2001-01-04 | $23.17 | $25.43 | 6,138,150 | — | — |
| 2001-01-03 | $21.91 | $24.05 | 6,715,200 | — | — |
| 2001-01-02 | $22.31 | $24.49 | 3,792,150 | — | — |