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
- 1976-06-17 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 | $17.20 | $20.06 | 1,386,000 | — | — |
| 2001-12-28 | $17.21 | $20.07 | 2,626,200 | — | — |
| 2001-12-27 | $17.77 | $20.73 | 1,421,200 | — | — |
| 2001-12-26 | $17.91 | $20.89 | 1,337,700 | — | — |
| 2001-12-24 | $18.06 | $21.06 | 923,400 | — | — |
| 2001-12-21 | $17.70 | $20.64 | 2,442,700 | — | — |
| 2001-12-20 | $17.27 | $20.14 | 1,763,800 | — | — |
| 2001-12-19 | $17.25 | $20.12 | 2,641,200 | — | — |
| 2001-12-18 | $17.35 | $20.24 | 2,649,500 | — | — |
| 2001-12-17 | $18.00 | $20.99 | 1,394,600 | — | — |
| 2001-12-14 | $17.91 | $20.89 | 1,038,200 | — | — |
| 2001-12-13 | $17.55 | $20.47 | 1,684,800 | — | — |
| 2001-12-12 | $17.60 | $20.53 | 2,023,200 | — | — |
| 2001-12-11 | $17.71 | $20.66 | 2,311,000 | — | — |
| 2001-12-10 | $18.01 | $21.01 | 2,393,600 | — | — |
| 2001-12-07 | $18.07 | $21.08 | 1,303,000 | — | — |
| 2001-12-06 | $18.31 | $21.36 | 2,956,500 | — | — |
| 2001-12-05 | $19.00 | $22.16 | 2,486,400 | — | — |
| 2001-12-04 | $18.30 | $21.34 | 1,581,100 | — | — |
| 2001-12-03 | $18.22 | $21.25 | 1,462,900 | — | — |
| 2001-11-30 | $18.41 | $21.47 | 1,129,700 | — | — |
| 2001-11-29 | $18.41 | $21.47 | 1,245,300 | — | — |
| 2001-11-28 | $18.51 | $21.59 | 1,667,900 | — | — |
| 2001-11-27 | $18.13 | $21.15 | 2,977,300 | — | — |
| 2001-11-26 | $18.52 | $21.60 | 1,888,700 | — | — |
| 2001-11-23 | $18.99 | $22.15 | 329,100 | — | — |
| 2001-11-21 | $18.81 | $21.94 | 1,345,400 | — | — |
| 2001-11-20 | $18.90 | $21.99 | 2,087,500 | — | — |
| 2001-11-19 | $19.49 | $22.67 | 3,840,200 | — | — |
| 2001-11-16 | $19.43 | $22.60 | 3,702,000 | — | — |
| 2001-11-15 | $19.75 | $22.98 | 3,434,300 | — | — |
| 2001-11-14 | $19.19 | $22.32 | 2,672,500 | — | — |
| 2001-11-13 | $19.42 | $22.59 | 2,841,600 | — | — |
| 2001-11-12 | $19.00 | $22.10 | 1,465,600 | — | — |
| 2001-11-09 | $18.29 | $21.28 | 1,652,000 | — | — |
| 2001-11-08 | $18.83 | $21.90 | 1,528,600 | — | — |
| 2001-11-07 | $18.58 | $21.61 | 2,576,100 | — | — |
| 2001-11-06 | $19.15 | $22.28 | 2,461,100 | — | — |
| 2001-11-05 | $19.25 | $22.39 | 1,806,500 | — | — |
| 2001-11-02 | $18.93 | $22.02 | 1,161,200 | — | — |
| 2001-11-01 | $19.00 | $22.10 | 1,425,000 | — | — |
| 2001-10-31 | $18.93 | $22.02 | 1,762,700 | — | — |
| 2001-10-30 | $18.95 | $22.04 | 1,934,000 | — | — |
| 2001-10-29 | $19.00 | $22.10 | 1,982,700 | — | — |
| 2001-10-26 | $19.10 | $22.22 | 2,382,200 | — | — |
| 2001-10-25 | $18.99 | $22.09 | 1,834,100 | — | — |
| 2001-10-24 | $18.46 | $21.47 | 1,451,100 | — | — |
| 2001-10-23 | $18.45 | $21.46 | 1,798,600 | — | — |
| 2001-10-22 | $18.91 | $22.00 | 3,208,900 | — | — |
| 2001-10-19 | $18.42 | $21.43 | 2,760,500 | — | — |
| 2001-10-18 | $18.29 | $21.28 | 3,939,700 | — | — |
| 2001-10-17 | $17.50 | $20.36 | 1,759,700 | — | — |
| 2001-10-16 | $17.80 | $20.71 | 1,207,100 | — | — |
| 2001-10-15 | $17.45 | $20.30 | 855,500 | — | — |
| 2001-10-12 | $17.61 | $20.49 | 1,342,000 | — | — |
| 2001-10-11 | $17.82 | $20.73 | 1,874,700 | — | — |
| 2001-10-10 | $17.55 | $20.42 | 2,208,900 | — | — |
| 2001-10-09 | $16.61 | $19.32 | 2,903,100 | — | — |
| 2001-10-08 | $16.42 | $19.10 | 2,862,500 | — | — |
| 2001-10-05 | $16.65 | $19.37 | 1,495,700 | — | — |
| 2001-10-04 | $16.72 | $19.45 | 2,968,800 | — | — |
| 2001-10-03 | $16.39 | $19.07 | 4,865,500 | — | — |
| 2001-10-02 | $16.24 | $18.89 | 2,991,100 | — | — |
| 2001-10-01 | $15.24 | $17.73 | 1,635,300 | — | — |
| 2001-09-28 | $15.66 | $18.22 | 1,602,200 | — | — |
| 2001-09-27 | $15.19 | $17.67 | 2,723,300 | — | — |
| 2001-09-26 | $15.90 | $18.50 | 2,907,400 | — | — |
| 2001-09-25 | $15.70 | $18.26 | 2,652,100 | — | — |
| 2001-09-24 | $16.02 | $18.64 | 2,839,100 | — | — |
| 2001-09-21 | $16.25 | $18.90 | 3,396,900 | — | — |
| 2001-09-20 | $15.50 | $18.03 | 3,616,300 | — | — |
| 2001-09-19 | $15.71 | $18.28 | 2,531,100 | — | — |
| 2001-09-18 | $16.00 | $18.61 | 3,983,100 | — | — |
| 2001-09-17 | $16.79 | $19.53 | 3,513,300 | — | — |
| 2001-09-10 | $17.58 | $20.45 | 2,210,000 | — | — |
| 2001-09-07 | $18.20 | $21.17 | 2,223,000 | — | — |
| 2001-09-06 | $18.49 | $21.51 | 2,926,000 | — | — |
| 2001-09-05 | $18.93 | $21.92 | 2,785,400 | — | — |
| 2001-09-04 | $18.68 | $21.63 | 1,793,000 | — | — |
| 2001-08-31 | $17.99 | $20.83 | 2,096,100 | — | — |
| 2001-08-30 | $17.66 | $20.45 | 1,936,400 | — | — |
| 2001-08-29 | $17.78 | $20.59 | 825,500 | — | — |
| 2001-08-28 | $17.66 | $20.45 | 872,600 | — | — |
| 2001-08-27 | $17.88 | $20.70 | 556,100 | — | — |
| 2001-08-24 | $18.01 | $20.85 | 1,818,500 | — | — |
| 2001-08-23 | $17.89 | $20.71 | 2,407,400 | — | — |
| 2001-08-22 | $18.06 | $20.91 | 1,019,100 | — | — |
| 2001-08-21 | $17.96 | $20.79 | 2,218,800 | — | — |
| 2001-08-20 | $18.14 | $21.00 | 1,899,400 | — | — |
| 2001-08-17 | $18.00 | $20.84 | 1,262,900 | — | — |
| 2001-08-16 | $18.00 | $20.84 | 2,083,400 | — | — |
| 2001-08-15 | $17.75 | $20.55 | 1,851,700 | — | — |
| 2001-08-14 | $17.73 | $20.53 | 816,500 | — | — |
| 2001-08-13 | $17.43 | $20.18 | 927,200 | — | — |
| 2001-08-10 | $17.41 | $20.16 | 1,634,000 | — | — |
| 2001-08-09 | $17.50 | $20.26 | 1,323,100 | — | — |
| 2001-08-08 | $17.50 | $20.26 | 1,323,600 | — | — |
| 2001-08-07 | $17.75 | $20.55 | 1,250,000 | — | — |
| 2001-08-06 | $17.41 | $20.16 | 1,582,700 | — | — |
| 2001-08-03 | $17.71 | $20.50 | 1,379,700 | — | — |
| 2001-08-02 | $17.79 | $20.60 | 1,062,500 | — | — |
| 2001-08-01 | $17.90 | $20.72 | 1,677,500 | — | — |
| 2001-07-31 | $17.90 | $20.72 | 1,661,700 | — | — |
| 2001-07-30 | $17.90 | $20.72 | 2,270,100 | — | — |
| 2001-07-27 | $18.19 | $21.06 | 1,392,500 | — | — |
| 2001-07-26 | $18.40 | $21.30 | 2,400,100 | — | — |
| 2001-07-25 | $17.89 | $20.71 | 2,489,200 | — | — |
| 2001-07-24 | $17.90 | $20.72 | 1,743,200 | — | — |
| 2001-07-23 | $18.33 | $21.22 | 2,364,300 | — | — |
| 2001-07-20 | $18.49 | $21.41 | 2,410,400 | — | — |
| 2001-07-19 | $18.70 | $21.65 | 4,303,100 | — | — |
| 2001-07-18 | $18.79 | $21.75 | 1,208,700 | — | — |
| 2001-07-17 | $18.97 | $21.96 | 1,610,000 | — | — |
| 2001-07-16 | $18.65 | $21.59 | 1,525,100 | — | — |
| 2001-07-13 | $18.63 | $21.57 | 2,981,100 | — | — |
| 2001-07-12 | $18.31 | $21.20 | 947,400 | — | — |
| 2001-07-11 | $18.17 | $21.04 | 1,313,600 | — | — |
| 2001-07-10 | $18.29 | $21.18 | 2,107,000 | — | — |
| 2001-07-09 | $18.11 | $20.97 | 653,100 | — | — |
| 2001-07-06 | $18.19 | $21.06 | 1,121,100 | — | — |
| 2001-07-05 | $18.71 | $21.66 | 577,200 | — | — |
| 2001-07-03 | $18.93 | $21.92 | 691,900 | — | — |
| 2001-07-02 | $18.70 | $21.65 | 1,290,800 | — | — |
| 2001-06-29 | $18.92 | $21.90 | 1,182,000 | — | — |
| 2001-06-28 | $18.35 | $21.24 | 962,700 | — | — |
| 2001-06-27 | $18.49 | $21.41 | 2,785,700 | — | — |
| 2001-06-26 | $17.50 | $20.26 | 2,086,100 | — | — |
| 2001-06-25 | $17.71 | $20.50 | 877,700 | — | — |
| 2001-06-22 | $17.63 | $20.41 | 1,073,900 | — | — |
| 2001-06-21 | $17.88 | $20.70 | 2,264,400 | — | — |
| 2001-06-20 | $17.80 | $20.61 | 1,292,900 | — | — |
| 2001-06-19 | $17.98 | $20.82 | 2,009,500 | — | — |
| 2001-06-18 | $17.96 | $20.79 | 1,800,900 | — | — |
| 2001-06-15 | $17.53 | $20.30 | 1,673,300 | — | — |
| 2001-06-14 | $17.71 | $20.50 | 1,656,600 | — | — |
| 2001-06-13 | $17.86 | $20.68 | 1,585,300 | — | — |
| 2001-06-12 | $18.29 | $21.18 | 1,648,300 | — | — |
| 2001-06-11 | $18.27 | $21.15 | 1,664,800 | — | — |
| 2001-06-08 | $18.28 | $21.16 | 1,378,700 | — | — |
| 2001-06-07 | $18.49 | $21.41 | 1,137,700 | — | — |
| 2001-06-06 | $18.21 | $21.08 | 2,068,400 | — | — |
| 2001-06-05 | $18.21 | $21.08 | 1,451,200 | — | — |
| 2001-06-04 | $18.09 | $20.94 | 1,379,800 | — | — |
| 2001-06-01 | $17.91 | $20.74 | 1,165,200 | — | — |
| 2001-05-31 | $17.80 | $20.61 | 1,255,900 | — | — |
| 2001-05-30 | $17.79 | $20.60 | 1,657,300 | — | — |
| 2001-05-29 | $17.95 | $20.78 | 1,851,200 | — | — |
| 2001-05-25 | $18.06 | $20.91 | 2,643,700 | — | — |
| 2001-05-24 | $18.10 | $20.96 | 5,394,600 | — | — |
| 2001-05-23 | $17.20 | $19.91 | 3,763,400 | — | — |
| 2001-05-22 | $16.83 | $19.49 | 2,258,200 | — | — |
| 2001-05-21 | $16.41 | $19.00 | 1,684,900 | — | — |
| 2001-05-18 | $16.53 | $19.14 | 2,448,200 | — | — |
| 2001-05-17 | $16.38 | $18.96 | 5,720,400 | — | — |
| 2001-05-16 | $15.70 | $18.18 | 2,251,500 | — | — |
| 2001-05-15 | $15.72 | $18.20 | 2,206,600 | — | — |
| 2001-05-14 | $16.27 | $18.84 | 4,194,900 | — | — |
| 2001-05-11 | $15.50 | $17.95 | 4,489,700 | — | — |
| 2001-05-10 | $15.70 | $18.18 | 2,203,500 | — | — |
| 2001-05-09 | $15.95 | $18.47 | 1,293,700 | — | — |
| 2001-05-08 | $16.40 | $18.99 | 2,243,600 | — | — |
| 2001-05-07 | $15.89 | $18.40 | 1,841,400 | — | — |
| 2001-05-04 | $15.98 | $18.50 | 1,731,500 | — | — |
| 2001-05-03 | $16.00 | $18.52 | 2,963,300 | — | — |
| 2001-05-02 | $16.24 | $18.80 | 1,508,000 | — | — |
| 2001-05-01 | $16.23 | $18.79 | 1,595,800 | — | — |
| 2001-04-30 | $16.15 | $18.70 | 1,654,200 | — | — |
| 2001-04-27 | $16.45 | $19.05 | 786,100 | — | — |
| 2001-04-26 | $16.20 | $18.76 | 2,062,300 | — | — |
| 2001-04-25 | $16.35 | $18.93 | 1,974,500 | — | — |
| 2001-04-24 | $16.00 | $18.52 | 2,262,300 | — | — |
| 2001-04-23 | $15.63 | $18.10 | 2,139,500 | — | — |
| 2001-04-20 | $16.17 | $18.72 | 6,648,600 | — | — |
| 2001-04-19 | $15.44 | $17.88 | 5,124,500 | — | — |
| 2001-04-18 | $16.93 | $19.60 | 1,609,700 | — | — |
| 2001-04-17 | $16.36 | $18.94 | 3,149,800 | — | — |
| 2001-04-16 | $16.00 | $18.52 | 3,000,700 | — | — |
| 2001-04-12 | $16.87 | $19.53 | 1,779,300 | — | — |
| 2001-04-11 | $16.91 | $19.58 | 2,484,800 | — | — |
| 2001-04-10 | $17.69 | $20.48 | 2,062,900 | — | — |
| 2001-04-09 | $17.46 | $20.21 | 1,553,200 | — | — |
| 2001-04-06 | $17.23 | $19.95 | 1,428,600 | — | — |
| 2001-04-05 | $17.75 | $20.55 | 2,378,200 | — | — |
| 2001-04-04 | $17.25 | $19.97 | 1,891,800 | — | — |
| 2001-04-03 | $17.65 | $20.43 | 3,019,800 | — | — |
| 2001-04-02 | $17.90 | $20.72 | 2,265,700 | — | — |
| 2001-03-30 | $17.74 | $20.54 | 1,296,300 | — | — |
| 2001-03-29 | $17.58 | $20.35 | 2,069,200 | — | — |
| 2001-03-28 | $17.74 | $20.54 | 2,428,900 | — | — |
| 2001-03-27 | $17.76 | $20.56 | 1,906,800 | — | — |
| 2001-03-26 | $18.07 | $20.92 | 1,786,600 | — | — |
| 2001-03-23 | $17.82 | $20.63 | 2,841,400 | — | — |
| 2001-03-22 | $18.02 | $20.86 | 2,453,700 | — | — |
| 2001-03-21 | $18.80 | $21.77 | 3,927,600 | — | — |
| 2001-03-20 | $18.65 | $21.59 | 3,974,800 | — | — |
| 2001-03-19 | $18.29 | $21.18 | 3,227,200 | — | — |
| 2001-03-16 | $17.70 | $20.49 | 3,847,800 | — | — |
| 2001-03-15 | $18.55 | $21.48 | 3,231,600 | — | — |
| 2001-03-14 | $18.10 | $20.96 | 2,471,000 | — | — |
| 2001-03-13 | $18.15 | $21.01 | 3,109,500 | — | — |
| 2001-03-12 | $18.42 | $21.33 | 3,937,900 | — | — |
| 2001-03-09 | $18.46 | $21.37 | 6,282,200 | — | — |
| 2001-03-08 | $17.87 | $20.69 | 7,954,600 | — | — |
| 2001-03-07 | $17.41 | $20.16 | 1,760,700 | — | — |
| 2001-03-06 | $17.07 | $19.76 | 2,254,500 | — | — |
| 2001-03-05 | $16.78 | $19.43 | 1,571,200 | — | — |
| 2001-03-02 | $17.00 | $19.68 | 2,234,100 | — | — |
| 2001-03-01 | $16.90 | $19.57 | 3,050,300 | — | — |
| 2001-02-28 | $16.96 | $19.64 | 2,569,100 | — | — |
| 2001-02-27 | $16.97 | $19.65 | 3,379,800 | — | — |
| 2001-02-26 | $16.72 | $19.36 | 2,498,700 | — | — |
| 2001-02-23 | $16.81 | $19.46 | 3,035,900 | — | — |
| 2001-02-22 | $16.88 | $19.54 | 2,546,000 | — | — |
| 2001-02-21 | $16.99 | $19.67 | 3,307,400 | — | — |
| 2001-02-20 | $17.15 | $19.86 | 3,790,000 | — | — |
| 2001-02-16 | $16.90 | $19.57 | 3,545,100 | — | — |
| 2001-02-15 | $17.22 | $19.94 | 4,523,600 | — | — |
| 2001-02-14 | $17.00 | $19.68 | 3,420,500 | — | — |
| 2001-02-13 | $16.90 | $19.57 | 3,518,100 | — | — |
| 2001-02-12 | $16.36 | $18.94 | 1,902,500 | — | — |
| 2001-02-09 | $16.25 | $18.81 | 1,834,100 | — | — |
| 2001-02-08 | $16.75 | $19.39 | 1,855,300 | — | — |
| 2001-02-07 | $16.70 | $19.33 | 2,705,600 | — | — |
| 2001-02-06 | $16.25 | $18.81 | 2,959,000 | — | — |
| 2001-02-05 | $16.48 | $19.08 | 4,062,800 | — | — |
| 2001-02-02 | $16.15 | $18.70 | 7,207,000 | — | — |
| 2001-02-01 | $15.57 | $18.03 | 5,950,100 | — | — |
| 2001-01-31 | $14.86 | $17.20 | 2,236,900 | — | — |
| 2001-01-30 | $14.75 | $17.08 | 2,185,700 | — | — |
| 2001-01-29 | $15.48 | $17.92 | 2,449,600 | — | — |
| 2001-01-26 | $14.69 | $17.01 | 985,900 | — | — |
| 2001-01-25 | $14.62 | $16.93 | 931,800 | — | — |
| 2001-01-24 | $14.84 | $17.18 | 1,812,200 | — | — |
| 2001-01-23 | $14.95 | $17.31 | 1,576,900 | — | — |
| 2001-01-22 | $15.00 | $17.37 | 2,076,700 | — | — |
| 2001-01-19 | $15.39 | $17.82 | 2,092,700 | — | — |
| 2001-01-18 | $15.41 | $17.84 | 2,221,800 | — | — |
| 2001-01-17 | $15.14 | $17.53 | 1,456,700 | — | — |
| 2001-01-16 | $15.00 | $17.37 | 1,822,000 | — | — |
| 2001-01-12 | $14.96 | $17.32 | 2,822,500 | — | — |
| 2001-01-11 | $15.01 | $17.38 | 3,060,600 | — | — |
| 2001-01-10 | $15.25 | $17.66 | 2,273,500 | — | — |
| 2001-01-09 | $15.22 | $17.62 | 1,840,200 | — | — |
| 2001-01-08 | $15.69 | $18.17 | 1,822,700 | — | — |
| 2001-01-05 | $15.50 | $17.95 | 4,070,000 | — | — |
| 2001-01-04 | $15.50 | $17.95 | 6,087,000 | — | — |
| 2001-01-03 | $14.44 | $16.72 | 2,723,100 | — | — |
| 2001-01-02 | $13.70 | $15.86 | 1,591,800 | — | — |