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
- 1998-03-23 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 | $18.95 | $19.45 | 1,477,985 | — | — |
| 2001-12-28 | $19.18 | $19.69 | 1,306,994 | — | — |
| 2001-12-27 | $19.11 | $19.62 | 1,238,555 | — | — |
| 2001-12-26 | $18.88 | $19.38 | 2,695,085 | — | — |
| 2001-12-24 | $18.46 | $18.91 | 1,029,590 | — | — |
| 2001-12-21 | $18.60 | $19.06 | 3,132,967 | — | — |
| 2001-12-20 | $18.49 | $18.94 | 1,682,229 | — | — |
| 2001-12-19 | $18.12 | $18.57 | 1,073,786 | — | — |
| 2001-12-18 | $18.12 | $18.57 | 1,705,829 | — | — |
| 2001-12-17 | $17.76 | $18.20 | 2,497,277 | — | — |
| 2001-12-14 | $18.04 | $18.49 | 1,370,713 | — | — |
| 2001-12-13 | $17.97 | $18.42 | 2,131,053 | — | — |
| 2001-12-12 | $18.02 | $18.47 | 1,577,747 | — | — |
| 2001-12-11 | $18.55 | $19.01 | 2,323,712 | — | — |
| 2001-12-10 | $18.47 | $18.93 | 2,172,030 | — | — |
| 2001-12-07 | $18.74 | $19.20 | 1,765,686 | — | — |
| 2001-12-06 | $19.01 | $19.48 | 2,879,807 | — | — |
| 2001-12-05 | $18.93 | $19.40 | 3,173,945 | — | — |
| 2001-12-04 | $17.93 | $18.37 | 1,986,022 | — | — |
| 2001-12-03 | $17.67 | $18.11 | 1,802,802 | — | — |
| 2001-11-30 | $17.53 | $17.97 | 1,699,822 | — | — |
| 2001-11-29 | $17.11 | $17.53 | 1,136,647 | — | — |
| 2001-11-28 | $17.09 | $17.51 | 990,973 | — | — |
| 2001-11-27 | $17.29 | $17.72 | 2,638,661 | — | — |
| 2001-11-26 | $17.11 | $17.53 | 1,309,783 | — | — |
| 2001-11-23 | $16.86 | $17.28 | 459,550 | — | — |
| 2001-11-21 | $16.51 | $16.92 | 1,642,968 | — | — |
| 2001-11-20 | $16.92 | $17.34 | 1,360,415 | — | — |
| 2001-11-19 | $17.13 | $17.55 | 1,950,193 | — | — |
| 2001-11-16 | $17.25 | $17.67 | 2,031,719 | — | — |
| 2001-11-15 | $17.11 | $17.53 | 3,967,109 | — | — |
| 2001-11-14 | $16.78 | $17.20 | 2,543,189 | — | — |
| 2001-11-13 | $16.08 | $16.48 | 2,046,952 | — | — |
| 2001-11-12 | $15.15 | $15.52 | 3,814,355 | — | — |
| 2001-11-09 | $15.85 | $16.24 | 1,820,395 | — | — |
| 2001-11-08 | $16.08 | $16.48 | 2,659,686 | — | — |
| 2001-11-07 | $15.73 | $16.12 | 2,604,763 | — | — |
| 2001-11-06 | $15.15 | $15.52 | 1,386,804 | — | — |
| 2001-11-05 | $15.15 | $15.52 | 1,899,347 | — | — |
| 2001-11-02 | $14.99 | $15.36 | 718,933 | — | — |
| 2001-11-01 | $14.90 | $15.27 | 1,850,860 | — | — |
| 2001-10-31 | $14.60 | $14.96 | 2,331,006 | — | — |
| 2001-10-30 | $14.31 | $14.66 | 4,116,431 | — | — |
| 2001-10-29 | $15.01 | $15.38 | 1,228,901 | — | — |
| 2001-10-26 | $15.47 | $15.85 | 2,029,145 | — | — |
| 2001-10-25 | $15.47 | $15.85 | 4,436,099 | — | — |
| 2001-10-24 | $14.82 | $15.18 | 2,799,782 | — | — |
| 2001-10-23 | $15.27 | $15.65 | 1,487,210 | — | — |
| 2001-10-22 | $15.21 | $15.59 | 1,026,587 | — | — |
| 2001-10-19 | $14.99 | $15.36 | 2,238,539 | — | — |
| 2001-10-18 | $14.92 | $15.28 | 3,818,860 | — | — |
| 2001-10-17 | $15.53 | $15.91 | 4,318,745 | — | — |
| 2001-10-16 | $15.90 | $16.29 | 2,160,874 | — | — |
| 2001-10-15 | $15.55 | $15.93 | 2,147,787 | — | — |
| 2001-10-12 | $15.61 | $16.00 | 3,184,243 | — | — |
| 2001-10-11 | $15.73 | $16.12 | 6,139,997 | — | — |
| 2001-10-10 | $14.86 | $15.23 | 2,033,436 | — | — |
| 2001-10-09 | $14.39 | $14.75 | 3,353,088 | — | — |
| 2001-10-08 | $14.92 | $15.28 | 3,369,608 | — | — |
| 2001-10-05 | $15.43 | $15.81 | 5,335,033 | — | — |
| 2001-10-04 | $14.96 | $15.33 | 6,271,083 | — | — |
| 2001-10-03 | $15.61 | $16.00 | 3,805,344 | — | — |
| 2001-10-02 | $14.85 | $15.21 | 4,721,441 | — | — |
| 2001-10-01 | $15.03 | $15.40 | 2,151,005 | — | — |
| 2001-09-28 | $15.57 | $15.95 | 2,798,495 | — | — |
| 2001-09-27 | $15.17 | $15.55 | 4,869,047 | — | — |
| 2001-09-26 | $14.87 | $15.24 | 6,017,279 | — | — |
| 2001-09-25 | $14.50 | $14.82 | 4,547,447 | — | — |
| 2001-09-24 | $14.29 | $14.61 | 4,002,509 | — | — |
| 2001-09-21 | $13.98 | $14.30 | 5,496,584 | — | — |
| 2001-09-20 | $13.49 | $13.80 | 6,199,640 | — | — |
| 2001-09-19 | $14.22 | $14.54 | 6,482,837 | — | — |
| 2001-09-18 | $14.36 | $14.68 | 7,561,557 | — | — |
| 2001-09-17 | $15.03 | $15.37 | 12,080,685 | — | — |
| 2001-09-10 | $19.04 | $19.47 | 2,673,846 | — | — |
| 2001-09-07 | $19.12 | $19.55 | 3,468,512 | — | — |
| 2001-09-06 | $19.27 | $19.70 | 7,592,237 | — | — |
| 2001-09-05 | $20.37 | $20.83 | 2,628,792 | — | — |
| 2001-09-04 | $20.48 | $20.94 | 1,572,383 | — | — |
| 2001-08-31 | $20.44 | $20.90 | 2,220,946 | — | — |
| 2001-08-30 | $20.22 | $20.68 | 4,064,511 | — | — |
| 2001-08-29 | $21.13 | $21.61 | 1,197,363 | — | — |
| 2001-08-28 | $21.43 | $21.92 | 1,366,422 | — | — |
| 2001-08-27 | $21.87 | $22.36 | 1,166,040 | — | — |
| 2001-08-24 | $22.07 | $22.57 | 945,490 | — | — |
| 2001-08-23 | $21.64 | $22.13 | 983,249 | — | — |
| 2001-08-22 | $21.47 | $21.96 | 1,809,453 | — | — |
| 2001-08-21 | $21.44 | $21.93 | 1,338,317 | — | — |
| 2001-08-20 | $21.61 | $22.10 | 903,654 | — | — |
| 2001-08-17 | $21.52 | $22.01 | 1,073,357 | — | — |
| 2001-08-16 | $21.75 | $22.24 | 2,065,832 | — | — |
| 2001-08-15 | $21.80 | $22.29 | 1,318,794 | — | — |
| 2001-08-14 | $22.18 | $22.68 | 555,666 | — | — |
| 2001-08-13 | $22.14 | $22.64 | 627,966 | — | — |
| 2001-08-10 | $22.27 | $22.77 | 1,235,551 | — | — |
| 2001-08-09 | $22.21 | $22.72 | 2,016,272 | — | — |
| 2001-08-08 | $22.27 | $22.77 | 1,020,580 | — | — |
| 2001-08-07 | $22.39 | $22.90 | 2,175,034 | — | — |
| 2001-08-06 | $22.49 | $23.00 | 1,243,060 | — | — |
| 2001-08-03 | $22.74 | $23.25 | 1,154,025 | — | — |
| 2001-08-02 | $22.81 | $23.33 | 1,083,012 | — | — |
| 2001-08-01 | $22.61 | $23.12 | 1,774,912 | — | — |
| 2001-07-31 | $22.26 | $22.76 | 2,072,482 | — | — |
| 2001-07-30 | $22.34 | $22.84 | 835,000 | — | — |
| 2001-07-27 | $22.38 | $22.88 | 2,444,070 | — | — |
| 2001-07-26 | $22.71 | $23.23 | 1,225,253 | — | — |
| 2001-07-25 | $22.58 | $23.09 | 1,497,723 | — | — |
| 2001-07-24 | $21.84 | $22.34 | 1,622,801 | — | — |
| 2001-07-23 | $22.11 | $22.61 | 1,133,000 | — | — |
| 2001-07-20 | $22.36 | $22.86 | 3,026,125 | — | — |
| 2001-07-19 | $22.83 | $23.34 | 917,385 | — | — |
| 2001-07-18 | $22.92 | $23.44 | 1,039,674 | — | — |
| 2001-07-17 | $23.06 | $23.58 | 3,387,844 | — | — |
| 2001-07-16 | $22.85 | $23.37 | 1,768,046 | — | — |
| 2001-07-13 | $22.72 | $23.24 | 1,496,435 | — | — |
| 2001-07-12 | $22.27 | $22.77 | 2,698,518 | — | — |
| 2001-07-11 | $21.33 | $21.81 | 2,823,382 | — | — |
| 2001-07-10 | $21.96 | $22.46 | 2,454,154 | — | — |
| 2001-07-09 | $21.91 | $22.40 | 1,654,553 | — | — |
| 2001-07-06 | $21.82 | $22.31 | 1,587,616 | — | — |
| 2001-07-05 | $22.37 | $22.88 | 1,752,814 | — | — |
| 2001-07-03 | $22.66 | $23.17 | 1,160,891 | — | — |
| 2001-07-02 | $22.66 | $23.17 | 1,516,817 | — | — |
| 2001-06-29 | $22.07 | $22.56 | 1,981,302 | — | — |
| 2001-06-28 | $21.80 | $22.29 | 1,723,421 | — | — |
| 2001-06-27 | $21.68 | $22.17 | 932,188 | — | — |
| 2001-06-26 | $21.50 | $21.95 | 1,166,254 | — | — |
| 2001-06-25 | $21.89 | $22.35 | 1,004,274 | — | — |
| 2001-06-22 | $21.99 | $22.45 | 1,427,567 | — | — |
| 2001-06-21 | $22.30 | $22.77 | 1,105,753 | — | — |
| 2001-06-20 | $21.88 | $22.34 | 2,270,934 | — | — |
| 2001-06-19 | $21.91 | $22.38 | 2,220,302 | — | — |
| 2001-06-18 | $21.27 | $21.72 | 1,058,125 | — | — |
| 2001-06-15 | $21.32 | $21.77 | 1,987,309 | — | — |
| 2001-06-14 | $20.90 | $21.34 | 1,724,494 | — | — |
| 2001-06-13 | $21.00 | $21.44 | 2,098,657 | — | — |
| 2001-06-12 | $20.95 | $21.39 | 1,700,680 | — | — |
| 2001-06-11 | $21.20 | $21.65 | 2,102,518 | — | — |
| 2001-06-08 | $21.17 | $21.62 | 1,170,760 | — | — |
| 2001-06-07 | $21.41 | $21.87 | 2,047,166 | — | — |
| 2001-06-06 | $21.74 | $22.20 | 801,532 | — | — |
| 2001-06-05 | $21.99 | $22.46 | 2,206,143 | — | — |
| 2001-06-04 | $21.67 | $22.13 | 1,629,237 | — | — |
| 2001-06-01 | $21.74 | $22.20 | 1,524,969 | — | — |
| 2001-05-31 | $22.07 | $22.54 | 4,218,768 | — | — |
| 2001-05-30 | $22.16 | $22.63 | 3,383,124 | — | — |
| 2001-05-29 | $23.00 | $23.49 | 2,362,759 | — | — |
| 2001-05-25 | $22.69 | $23.18 | 1,237,268 | — | — |
| 2001-05-24 | $22.75 | $23.23 | 1,401,822 | — | — |
| 2001-05-23 | $22.77 | $23.25 | 2,386,144 | — | — |
| 2001-05-22 | $23.16 | $23.65 | 3,850,612 | — | — |
| 2001-05-21 | $22.81 | $23.29 | 2,100,158 | — | — |
| 2001-05-18 | $22.32 | $22.79 | 1,668,713 | — | — |
| 2001-05-17 | $22.37 | $22.85 | 5,285,688 | — | — |
| 2001-05-16 | $21.94 | $22.40 | 7,251,329 | — | — |
| 2001-05-15 | $21.07 | $21.51 | 1,963,709 | — | — |
| 2001-05-14 | $21.11 | $21.55 | 1,932,601 | — | — |
| 2001-05-11 | $20.95 | $21.40 | 1,691,240 | — | — |
| 2001-05-10 | $21.04 | $21.49 | 1,572,169 | — | — |
| 2001-05-09 | $20.94 | $21.39 | 1,568,307 | — | — |
| 2001-05-08 | $20.71 | $21.15 | 1,999,967 | — | — |
| 2001-05-07 | $21.23 | $21.68 | 1,385,731 | — | — |
| 2001-05-04 | $21.39 | $21.85 | 1,497,293 | — | — |
| 2001-05-03 | $21.45 | $21.90 | 4,391,904 | — | — |
| 2001-05-02 | $22.39 | $22.86 | 3,748,919 | — | — |
| 2001-05-01 | $22.04 | $22.51 | 2,233,604 | — | — |
| 2001-04-30 | $21.39 | $21.84 | 2,897,614 | — | — |
| 2001-04-27 | $20.52 | $20.95 | 1,565,947 | — | — |
| 2001-04-26 | $20.17 | $20.60 | 1,720,203 | — | — |
| 2001-04-25 | $20.51 | $20.94 | 2,159,587 | — | — |
| 2001-04-24 | $20.68 | $21.11 | 2,713,322 | — | — |
| 2001-04-23 | $21.09 | $21.54 | 2,697,445 | — | — |
| 2001-04-20 | $20.79 | $21.23 | 2,190,052 | — | — |
| 2001-04-19 | $20.96 | $21.40 | 3,201,621 | — | — |
| 2001-04-18 | $20.80 | $21.24 | 4,556,243 | — | — |
| 2001-04-17 | $19.23 | $19.63 | 4,284,847 | — | — |
| 2001-04-16 | $17.95 | $18.33 | 1,697,676 | — | — |
| 2001-04-12 | $18.68 | $19.07 | 1,338,961 | — | — |
| 2001-04-11 | $18.77 | $19.17 | 2,001,469 | — | — |
| 2001-04-10 | $18.74 | $19.13 | 2,044,592 | — | — |
| 2001-04-09 | $18.22 | $18.61 | 1,701,967 | — | — |
| 2001-04-06 | $18.29 | $18.67 | 3,193,039 | — | — |
| 2001-04-05 | $18.55 | $18.94 | 2,723,190 | — | — |
| 2001-04-04 | $18.36 | $18.74 | 3,253,755 | — | — |
| 2001-04-03 | $18.42 | $18.81 | 2,165,165 | — | — |
| 2001-04-02 | $19.21 | $19.62 | 1,532,478 | — | — |
| 2001-03-30 | $19.19 | $19.60 | 1,134,502 | — | — |
| 2001-03-29 | $18.91 | $19.31 | 1,998,251 | — | — |
| 2001-03-28 | $19.12 | $19.52 | 2,741,212 | — | — |
| 2001-03-27 | $19.41 | $19.79 | 2,147,358 | — | — |
| 2001-03-26 | $18.75 | $19.12 | 1,430,356 | — | — |
| 2001-03-23 | $18.60 | $18.96 | 2,503,284 | — | — |
| 2001-03-22 | $18.63 | $19.00 | 3,708,156 | — | — |
| 2001-03-21 | $18.99 | $19.36 | 4,342,773 | — | — |
| 2001-03-20 | $19.81 | $20.20 | 3,940,291 | — | — |
| 2001-03-19 | $19.23 | $19.61 | 2,239,826 | — | — |
| 2001-03-16 | $19.10 | $19.48 | 4,742,252 | — | — |
| 2001-03-15 | $18.90 | $19.27 | 1,680,513 | — | — |
| 2001-03-14 | $18.08 | $18.44 | 4,169,208 | — | — |
| 2001-03-13 | $18.07 | $18.42 | 7,346,371 | — | — |
| 2001-03-12 | $18.18 | $18.54 | 2,951,893 | — | — |
| 2001-03-09 | $19.14 | $19.52 | 1,219,246 | — | — |
| 2001-03-08 | $19.26 | $19.64 | 1,521,322 | — | — |
| 2001-03-07 | $19.06 | $19.43 | 1,880,681 | — | — |
| 2001-03-06 | $19.11 | $19.49 | 1,978,727 | — | — |
| 2001-03-05 | $19.19 | $19.57 | 1,134,287 | — | — |
| 2001-03-02 | $19.12 | $19.50 | 1,509,308 | — | — |
| 2001-03-01 | $19.37 | $19.75 | 1,904,710 | — | — |
| 2001-02-28 | $19.89 | $20.29 | 1,975,938 | — | — |
| 2001-02-27 | $20.01 | $20.40 | 1,761,396 | — | — |
| 2001-02-26 | $19.35 | $19.73 | 2,071,410 | — | — |
| 2001-02-23 | $18.79 | $19.16 | 1,619,797 | — | — |
| 2001-02-22 | $19.07 | $19.45 | 1,704,327 | — | — |
| 2001-02-21 | $19.40 | $19.79 | 1,330,808 | — | — |
| 2001-02-20 | $19.93 | $20.32 | 1,123,131 | — | — |
| 2001-02-16 | $20.33 | $20.73 | 1,152,309 | — | — |
| 2001-02-15 | $20.68 | $21.08 | 1,432,287 | — | — |
| 2001-02-14 | $20.72 | $21.13 | 1,090,521 | — | — |
| 2001-02-13 | $20.86 | $21.27 | 1,005,133 | — | — |
| 2001-02-12 | $20.75 | $21.16 | 1,138,149 | — | — |
| 2001-02-09 | $20.65 | $21.06 | 1,148,447 | — | — |
| 2001-02-08 | $21.09 | $21.51 | 3,899,743 | — | — |
| 2001-02-07 | $20.59 | $20.99 | 1,939,466 | — | — |
| 2001-02-06 | $20.12 | $20.52 | 4,902,086 | — | — |
| 2001-02-05 | $20.97 | $21.38 | 1,746,378 | — | — |
| 2001-02-02 | $21.17 | $21.58 | 1,276,529 | — | — |
| 2001-02-01 | $21.44 | $21.86 | 1,145,229 | — | — |
| 2001-01-31 | $21.52 | $21.94 | 2,129,122 | — | — |
| 2001-01-30 | $21.53 | $21.95 | 1,270,951 | — | — |
| 2001-01-29 | $21.54 | $21.96 | 2,417,038 | — | — |
| 2001-01-26 | $21.56 | $21.98 | 1,303,347 | — | — |
| 2001-01-25 | $21.82 | $22.25 | 1,406,542 | — | — |
| 2001-01-24 | $21.73 | $22.16 | 1,558,438 | — | — |
| 2001-01-23 | $22.23 | $22.67 | 2,418,969 | — | — |
| 2001-01-22 | $21.12 | $21.54 | 793,164 | — | — |
| 2001-01-19 | $20.95 | $21.36 | 1,121,200 | — | — |
| 2001-01-18 | $21.15 | $21.57 | 849,589 | — | — |
| 2001-01-17 | $21.09 | $21.51 | 1,673,862 | — | — |
| 2001-01-16 | $21.30 | $21.71 | 1,979,800 | — | — |
| 2001-01-12 | $21.03 | $21.45 | 833,069 | — | — |
| 2001-01-11 | $20.77 | $21.18 | 2,078,704 | — | — |
| 2001-01-10 | $20.89 | $21.30 | 3,808,777 | — | — |
| 2001-01-09 | $21.70 | $22.13 | 4,504,324 | — | — |
| 2001-01-08 | $21.76 | $22.19 | 3,689,491 | — | — |
| 2001-01-05 | $20.92 | $21.33 | 3,759,646 | — | — |
| 2001-01-04 | $21.32 | $21.74 | 8,194,029 | — | — |
| 2001-01-03 | $20.83 | $21.24 | 3,188,534 | — | — |
| 2001-01-02 | $19.17 | $19.55 | 1,161,105 | — | — |