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
- 1986-03-12 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 | $13.81 | $13.81 | 29,857,600 | — | — |
| 2001-12-28 | $14.06 | $14.06 | 24,629,700 | — | — |
| 2001-12-27 | $13.99 | $13.99 | 31,281,100 | — | — |
| 2001-12-26 | $14.09 | $14.09 | 26,817,000 | — | — |
| 2001-12-24 | $14.34 | $14.34 | 12,753,700 | — | — |
| 2001-12-21 | $14.38 | $14.38 | 59,252,900 | — | — |
| 2001-12-20 | $14.49 | $14.49 | 44,289,800 | — | — |
| 2001-12-19 | $14.92 | $14.92 | 59,069,000 | — | — |
| 2001-12-18 | $15.05 | $15.05 | 40,321,500 | — | — |
| 2001-12-17 | $14.79 | $14.79 | 32,530,700 | — | — |
| 2001-12-14 | $14.57 | $14.57 | 54,346,500 | — | — |
| 2001-12-13 | $14.67 | $14.67 | 52,531,500 | — | — |
| 2001-12-12 | $15.10 | $15.10 | 44,940,700 | — | — |
| 2001-12-11 | $15.11 | $15.11 | 41,071,500 | — | — |
| 2001-12-10 | $15.42 | $15.42 | 35,877,600 | — | — |
| 2001-12-07 | $15.91 | $15.91 | 42,468,600 | — | — |
| 2001-12-06 | $15.90 | $15.90 | 67,014,700 | — | — |
| 2001-12-05 | $15.37 | $15.37 | 113,746,800 | — | — |
| 2001-12-04 | $13.80 | $13.80 | 47,757,100 | — | — |
| 2001-12-03 | $13.70 | $13.70 | 42,093,800 | — | — |
| 2001-11-30 | $14.03 | $14.03 | 74,143,100 | — | — |
| 2001-11-29 | $14.19 | $14.19 | 36,810,100 | — | — |
| 2001-11-28 | $14.12 | $14.12 | 30,083,900 | — | — |
| 2001-11-27 | $14.42 | $14.42 | 36,021,500 | — | — |
| 2001-11-26 | $14.74 | $14.74 | 32,643,100 | — | — |
| 2001-11-23 | $14.41 | $14.41 | 10,846,300 | — | — |
| 2001-11-21 | $14.08 | $14.08 | 33,836,400 | — | — |
| 2001-11-20 | $14.56 | $14.56 | 40,052,100 | — | — |
| 2001-11-19 | $14.87 | $14.87 | 30,458,900 | — | — |
| 2001-11-16 | $14.55 | $14.55 | 40,618,100 | — | — |
| 2001-11-15 | $14.79 | $14.79 | 41,385,800 | — | — |
| 2001-11-14 | $14.92 | $14.92 | 52,842,700 | — | — |
| 2001-11-13 | $14.52 | $14.52 | 89,914,000 | — | — |
| 2001-11-12 | $15.40 | $15.40 | 27,878,300 | — | — |
| 2001-11-09 | $15.38 | $15.38 | 29,770,800 | — | — |
| 2001-11-08 | $15.45 | $15.45 | 46,697,600 | — | — |
| 2001-11-07 | $15.58 | $15.58 | 44,046,600 | — | — |
| 2001-11-06 | $15.22 | $15.22 | 34,708,200 | — | — |
| 2001-11-05 | $14.96 | $14.96 | 35,243,400 | — | — |
| 2001-11-02 | $14.45 | $14.45 | 30,795,000 | — | — |
| 2001-11-01 | $14.17 | $14.17 | 37,005,300 | — | — |
| 2001-10-31 | $13.56 | $13.56 | 36,448,300 | — | — |
| 2001-10-30 | $13.50 | $13.50 | 39,623,500 | — | — |
| 2001-10-29 | $13.40 | $13.40 | 39,469,900 | — | — |
| 2001-10-26 | $13.58 | $13.58 | 46,623,900 | — | — |
| 2001-10-25 | $13.95 | $13.95 | 82,909,100 | — | — |
| 2001-10-24 | $14.66 | $14.66 | 59,223,700 | — | — |
| 2001-10-23 | $15.01 | $15.01 | 38,775,600 | — | — |
| 2001-10-22 | $14.95 | $14.95 | 24,091,900 | — | — |
| 2001-10-19 | $14.54 | $14.54 | 35,524,500 | — | — |
| 2001-10-18 | $14.26 | $14.26 | 40,798,900 | — | — |
| 2001-10-17 | $13.66 | $13.66 | 54,189,200 | — | — |
| 2001-10-16 | $14.94 | $14.94 | 32,793,500 | — | — |
| 2001-10-15 | $14.44 | $14.44 | 49,779,400 | — | — |
| 2001-10-12 | $14.94 | $14.94 | 41,655,100 | — | — |
| 2001-10-11 | $14.97 | $14.97 | 49,702,400 | — | — |
| 2001-10-10 | $14.29 | $14.29 | 38,833,200 | — | — |
| 2001-10-09 | $13.70 | $13.70 | 28,599,600 | — | — |
| 2001-10-08 | $13.90 | $13.90 | 30,967,900 | — | — |
| 2001-10-05 | $14.20 | $14.20 | 39,470,600 | — | — |
| 2001-10-04 | $13.79 | $13.79 | 57,506,300 | — | — |
| 2001-10-03 | $13.66 | $13.66 | 71,058,700 | — | — |
| 2001-10-02 | $12.60 | $12.60 | 42,296,100 | — | — |
| 2001-10-01 | $12.58 | $12.58 | 30,206,800 | — | — |
| 2001-09-28 | $12.58 | $12.58 | 44,276,500 | — | — |
| 2001-09-27 | $12.04 | $12.04 | 41,609,600 | — | — |
| 2001-09-26 | $12.20 | $12.20 | 39,057,600 | — | — |
| 2001-09-25 | $12.25 | $12.25 | 57,355,300 | — | — |
| 2001-09-24 | $12.52 | $12.52 | 76,525,500 | — | — |
| 2001-09-21 | $10.76 | $10.76 | 80,169,100 | — | — |
| 2001-09-20 | $11.31 | $11.31 | 57,281,700 | — | — |
| 2001-09-19 | $11.20 | $11.20 | 67,253,400 | — | — |
| 2001-09-18 | $11.38 | $11.38 | 77,758,800 | — | — |
| 2001-09-17 | $11.01 | $11.01 | 63,861,900 | — | — |
| 2001-09-10 | $11.46 | $11.46 | 53,889,500 | — | — |
| 2001-09-07 | $11.07 | $11.07 | 48,172,100 | — | — |
| 2001-09-06 | $10.92 | $10.92 | 74,982,200 | — | — |
| 2001-09-05 | $12.07 | $12.07 | 58,220,600 | — | — |
| 2001-09-04 | $12.08 | $12.08 | 45,400,800 | — | — |
| 2001-08-31 | $12.21 | $12.21 | 38,723,800 | — | — |
| 2001-08-30 | $12.00 | $12.00 | 76,405,600 | — | — |
| 2001-08-29 | $13.35 | $13.35 | 43,939,900 | — | — |
| 2001-08-28 | $14.01 | $14.01 | 36,618,900 | — | — |
| 2001-08-27 | $14.93 | $14.93 | 23,745,200 | — | — |
| 2001-08-24 | $15.19 | $15.19 | 33,658,100 | — | — |
| 2001-08-23 | $14.01 | $14.01 | 31,620,300 | — | — |
| 2001-08-22 | $14.64 | $14.64 | 28,870,500 | — | — |
| 2001-08-21 | $14.13 | $14.13 | 28,873,200 | — | — |
| 2001-08-20 | $14.81 | $14.81 | 25,332,300 | — | — |
| 2001-08-17 | $14.72 | $14.72 | 25,901,300 | — | — |
| 2001-08-16 | $15.31 | $15.31 | 38,077,500 | — | — |
| 2001-08-15 | $15.01 | $15.01 | 33,463,100 | — | — |
| 2001-08-14 | $15.55 | $15.55 | 37,069,400 | — | — |
| 2001-08-13 | $15.69 | $15.69 | 47,255,700 | — | — |
| 2001-08-10 | $15.16 | $15.16 | 61,738,800 | — | — |
| 2001-08-09 | $15.99 | $15.99 | 46,391,600 | — | — |
| 2001-08-08 | $16.30 | $16.30 | 47,257,900 | — | — |
| 2001-08-07 | $17.24 | $17.24 | 33,877,700 | — | — |
| 2001-08-06 | $17.46 | $17.46 | 24,829,900 | — | — |
| 2001-08-03 | $18.00 | $18.00 | 28,608,900 | — | — |
| 2001-08-02 | $18.31 | $18.31 | 33,431,000 | — | — |
| 2001-08-01 | $18.32 | $18.32 | 37,145,400 | — | — |
| 2001-07-31 | $18.08 | $18.08 | 43,749,700 | — | — |
| 2001-07-30 | $18.67 | $18.67 | 25,210,800 | — | — |
| 2001-07-27 | $19.06 | $19.06 | 28,020,000 | — | — |
| 2001-07-26 | $19.41 | $19.41 | 36,148,800 | — | — |
| 2001-07-25 | $19.26 | $19.26 | 36,470,800 | — | — |
| 2001-07-24 | $18.21 | $18.21 | 33,028,800 | — | — |
| 2001-07-23 | $18.13 | $18.13 | 25,795,800 | — | — |
| 2001-07-20 | $19.07 | $19.07 | 25,359,300 | — | — |
| 2001-07-19 | $19.17 | $19.17 | 32,984,700 | — | — |
| 2001-07-18 | $18.78 | $18.78 | 27,427,000 | — | — |
| 2001-07-17 | $19.50 | $19.50 | 30,114,100 | — | — |
| 2001-07-16 | $18.70 | $18.70 | 27,119,500 | — | — |
| 2001-07-13 | $19.54 | $19.54 | 31,009,700 | — | — |
| 2001-07-12 | $19.66 | $19.66 | 45,614,700 | — | — |
| 2001-07-11 | $18.00 | $18.00 | 35,511,200 | — | — |
| 2001-07-10 | $17.59 | $17.59 | 37,848,700 | — | — |
| 2001-07-09 | $18.91 | $18.91 | 32,770,400 | — | — |
| 2001-07-06 | $18.21 | $18.21 | 28,647,000 | — | — |
| 2001-07-05 | $18.93 | $18.93 | 29,051,400 | — | — |
| 2001-07-03 | $19.77 | $19.77 | 22,039,400 | — | — |
| 2001-07-02 | $19.58 | $19.58 | 29,413,600 | — | — |
| 2001-06-29 | $19.00 | $19.00 | 60,090,400 | — | — |
| 2001-06-28 | $19.18 | $19.18 | 72,499,100 | — | — |
| 2001-06-27 | $18.04 | $18.04 | 56,799,800 | — | — |
| 2001-06-26 | $18.44 | $18.44 | 58,071,400 | — | — |
| 2001-06-25 | $17.77 | $17.77 | 30,607,400 | — | — |
| 2001-06-22 | $17.48 | $17.48 | 29,738,200 | — | — |
| 2001-06-21 | $17.90 | $17.90 | 42,898,000 | — | — |
| 2001-06-20 | $17.52 | $17.52 | 64,848,800 | — | — |
| 2001-06-19 | $16.76 | $16.76 | 123,132,300 | — | — |
| 2001-06-18 | $14.84 | $14.84 | 51,419,000 | — | — |
| 2001-06-15 | $15.00 | $15.00 | 59,629,800 | — | — |
| 2001-06-14 | $14.85 | $14.85 | 45,062,500 | — | — |
| 2001-06-13 | $15.50 | $15.50 | 34,243,200 | — | — |
| 2001-06-12 | $16.14 | $16.14 | 35,267,300 | — | — |
| 2001-06-11 | $16.19 | $16.19 | 26,158,600 | — | — |
| 2001-06-08 | $17.01 | $17.01 | 21,379,300 | — | — |
| 2001-06-07 | $17.33 | $17.33 | 33,703,600 | — | — |
| 2001-06-06 | $17.00 | $17.00 | 43,538,700 | — | — |
| 2001-06-05 | $16.76 | $16.76 | 37,528,800 | — | — |
| 2001-06-04 | $16.06 | $16.06 | 34,347,900 | — | — |
| 2001-06-01 | $15.86 | $15.86 | 38,975,400 | — | — |
| 2001-05-31 | $15.30 | $15.30 | 77,868,700 | — | — |
| 2001-05-30 | $14.51 | $14.51 | 60,895,300 | — | — |
| 2001-05-29 | $15.61 | $15.61 | 44,873,200 | — | — |
| 2001-05-25 | $16.51 | $16.51 | 27,635,500 | — | — |
| 2001-05-24 | $17.30 | $17.30 | 30,695,500 | — | — |
| 2001-05-23 | $16.83 | $16.83 | 41,615,300 | — | — |
| 2001-05-22 | $17.58 | $17.58 | 61,060,300 | — | — |
| 2001-05-21 | $18.10 | $18.10 | 68,843,600 | — | — |
| 2001-05-18 | $16.28 | $16.28 | 29,843,000 | — | — |
| 2001-05-17 | $16.12 | $16.12 | 44,326,500 | — | — |
| 2001-05-16 | $16.40 | $16.40 | 61,700,300 | — | — |
| 2001-05-15 | $15.93 | $15.93 | 38,532,000 | — | — |
| 2001-05-14 | $16.04 | $16.04 | 27,117,300 | — | — |
| 2001-05-11 | $15.90 | $15.90 | 34,225,400 | — | — |
| 2001-05-10 | $16.39 | $16.39 | 40,520,200 | — | — |
| 2001-05-09 | $17.06 | $17.06 | 41,358,100 | — | — |
| 2001-05-08 | $17.04 | $17.04 | 34,351,300 | — | — |
| 2001-05-07 | $16.87 | $16.87 | 46,012,500 | — | — |
| 2001-05-04 | $17.09 | $17.09 | 48,155,400 | — | — |
| 2001-05-03 | $16.45 | $16.45 | 50,568,500 | — | — |
| 2001-05-02 | $17.17 | $17.17 | 65,788,100 | — | — |
| 2001-05-01 | $16.04 | $16.04 | 64,021,600 | — | — |
| 2001-04-30 | $16.16 | $16.16 | 92,948,800 | — | — |
| 2001-04-27 | $17.15 | $17.15 | 47,171,900 | — | — |
| 2001-04-26 | $16.90 | $16.90 | 45,575,700 | — | — |
| 2001-04-25 | $17.25 | $17.25 | 42,959,000 | — | — |
| 2001-04-24 | $16.97 | $16.97 | 53,129,800 | — | — |
| 2001-04-23 | $17.15 | $17.15 | 61,003,400 | — | — |
| 2001-04-20 | $19.75 | $19.75 | 60,473,500 | — | — |
| 2001-04-19 | $20.32 | $20.32 | 103,097,600 | — | — |
| 2001-04-18 | $17.92 | $17.92 | 95,540,700 | — | — |
| 2001-04-17 | $16.22 | $16.22 | 40,606,700 | — | — |
| 2001-04-16 | $15.96 | $15.96 | 43,783,600 | — | — |
| 2001-04-12 | $15.82 | $15.82 | 46,220,500 | — | — |
| 2001-04-11 | $15.53 | $15.53 | 66,768,000 | — | — |
| 2001-04-10 | $14.97 | $14.97 | 48,270,800 | — | — |
| 2001-04-09 | $14.05 | $14.05 | 28,898,900 | — | — |
| 2001-04-06 | $13.55 | $13.55 | 43,585,800 | — | — |
| 2001-04-05 | $14.47 | $14.47 | 44,283,900 | — | — |
| 2001-04-04 | $13.42 | $13.42 | 49,247,500 | — | — |
| 2001-04-03 | $13.16 | $13.16 | 71,558,000 | — | — |
| 2001-04-02 | $15.20 | $15.20 | 39,034,400 | — | — |
| 2001-03-30 | $14.63 | $14.63 | 36,956,100 | — | — |
| 2001-03-29 | $14.33 | $14.33 | 54,250,500 | — | — |
| 2001-03-28 | $15.06 | $15.06 | 46,438,000 | — | — |
| 2001-03-27 | $16.42 | $16.42 | 43,943,800 | — | — |
| 2001-03-26 | $15.44 | $15.44 | 34,392,600 | — | — |
| 2001-03-23 | $15.88 | $15.87 | 72,068,300 | — | — |
| 2001-03-22 | $15.50 | $15.50 | 63,980,900 | — | — |
| 2001-03-21 | $14.75 | $14.75 | 50,574,600 | — | — |
| 2001-03-20 | $14.38 | $14.37 | 65,545,100 | — | — |
| 2001-03-19 | $15.44 | $15.44 | 50,443,200 | — | — |
| 2001-03-16 | $14.06 | $14.06 | 89,327,600 | — | — |
| 2001-03-15 | $14.69 | $14.69 | 77,834,800 | — | — |
| 2001-03-14 | $16.06 | $16.06 | 52,862,100 | — | — |
| 2001-03-13 | $16.94 | $16.94 | 57,981,600 | — | — |
| 2001-03-12 | $15.19 | $15.19 | 66,843,000 | — | — |
| 2001-03-09 | $16.38 | $16.37 | 58,409,900 | — | — |
| 2001-03-08 | $17.50 | $17.50 | 40,342,100 | — | — |
| 2001-03-07 | $18.63 | $18.62 | 52,486,500 | — | — |
| 2001-03-06 | $17.63 | $17.62 | 57,448,400 | — | — |
| 2001-03-05 | $17.00 | $17.00 | 51,544,000 | — | — |
| 2001-03-02 | $16.88 | $16.87 | 224,088,800 | — | — |
| 2001-03-01 | $21.38 | $21.37 | 76,869,400 | — | — |
| 2001-02-28 | $19.00 | $19.00 | 62,362,300 | — | — |
| 2001-02-27 | $21.69 | $21.69 | 41,584,600 | — | — |
| 2001-02-26 | $23.19 | $23.19 | 44,847,400 | — | — |
| 2001-02-23 | $22.00 | $22.00 | 72,859,000 | — | — |
| 2001-02-22 | $23.38 | $23.37 | 54,073,600 | — | — |
| 2001-02-21 | $23.00 | $23.00 | 57,591,900 | — | — |
| 2001-02-20 | $23.13 | $23.12 | 39,873,200 | — | — |
| 2001-02-16 | $24.00 | $24.00 | 40,632,200 | — | — |
| 2001-02-15 | $25.50 | $25.50 | 46,084,700 | — | — |
| 2001-02-14 | $25.00 | $25.00 | 41,247,400 | — | — |
| 2001-02-13 | $22.56 | $22.56 | 44,509,700 | — | — |
| 2001-02-12 | $23.00 | $23.00 | 51,901,400 | — | — |
| 2001-02-09 | $23.56 | $23.56 | 91,625,000 | — | — |
| 2001-02-08 | $27.13 | $27.12 | 41,775,000 | — | — |
| 2001-02-07 | $27.69 | $27.69 | 42,854,400 | — | — |
| 2001-02-06 | $27.63 | $27.62 | 28,746,300 | — | — |
| 2001-02-05 | $27.50 | $27.50 | 35,933,100 | — | — |
| 2001-02-02 | $27.75 | $27.75 | 38,655,400 | — | — |
| 2001-02-01 | $30.06 | $30.06 | 38,389,200 | — | — |
| 2001-01-31 | $29.13 | $29.12 | 46,144,400 | — | — |
| 2001-01-30 | $30.31 | $30.31 | 42,788,300 | — | — |
| 2001-01-29 | $30.44 | $30.44 | 33,397,000 | — | — |
| 2001-01-26 | $30.38 | $30.37 | 46,538,900 | — | — |
| 2001-01-25 | $29.94 | $29.94 | 60,995,500 | — | — |
| 2001-01-24 | $30.06 | $30.06 | 65,596,100 | — | — |
| 2001-01-23 | $31.48 | $31.48 | 42,545,700 | — | — |
| 2001-01-22 | $31.81 | $31.81 | 57,564,400 | — | — |
| 2001-01-19 | $34.56 | $34.56 | 50,227,100 | — | — |
| 2001-01-18 | $33.81 | $33.81 | 33,749,200 | — | — |
| 2001-01-17 | $33.25 | $33.25 | 52,535,000 | — | — |
| 2001-01-16 | $31.81 | $31.81 | 31,198,700 | — | — |
| 2001-01-12 | $32.31 | $32.31 | 40,234,100 | — | — |
| 2001-01-11 | $33.31 | $33.31 | 50,906,600 | — | — |
| 2001-01-10 | $32.75 | $32.75 | 64,627,400 | — | — |
| 2001-01-09 | $31.50 | $31.50 | 44,818,600 | — | — |
| 2001-01-08 | $29.94 | $29.94 | 40,644,600 | — | — |
| 2001-01-05 | $30.13 | $30.12 | 38,415,200 | — | — |
| 2001-01-04 | $32.56 | $32.56 | 57,584,400 | — | — |
| 2001-01-03 | $32.00 | $32.00 | 76,389,600 | — | — |
| 2001-01-02 | $26.38 | $26.37 | 46,281,000 | — | — |