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 | $16.23 | $47.03 | 943,741 | — | — |
| 2001-12-28 | $16.35 | $47.38 | 1,623,148 | — | — |
| 2001-12-27 | $16.30 | $47.25 | 1,175,435 | — | — |
| 2001-12-26 | $15.90 | $46.09 | 663,732 | — | — |
| 2001-12-24 | $15.60 | $45.21 | 715,912 | — | — |
| 2001-12-21 | $15.49 | $44.90 | 1,712,476 | — | — |
| 2001-12-20 | $15.73 | $45.57 | 965,428 | — | — |
| 2001-12-19 | $15.83 | $45.89 | 2,517,286 | — | — |
| 2001-12-18 | $15.38 | $44.58 | 2,604,681 | — | — |
| 2001-12-17 | $15.05 | $43.60 | 1,120,679 | — | — |
| 2001-12-14 | $15.30 | $44.33 | 2,039,725 | — | — |
| 2001-12-13 | $15.60 | $45.20 | 1,315,439 | — | — |
| 2001-12-12 | $15.48 | $44.87 | 2,129,697 | — | — |
| 2001-12-11 | $15.49 | $44.89 | 1,316,513 | — | — |
| 2001-12-10 | $15.81 | $45.82 | 1,454,370 | — | — |
| 2001-12-07 | $15.85 | $45.93 | 3,815,546 | — | — |
| 2001-12-06 | $16.13 | $46.75 | 3,243,504 | — | — |
| 2001-12-05 | $16.68 | $47.98 | 2,436,762 | — | — |
| 2001-12-04 | $16.95 | $48.75 | 1,120,679 | — | — |
| 2001-12-03 | $16.59 | $47.73 | 1,008,804 | — | — |
| 2001-11-30 | $16.56 | $47.65 | 1,434,615 | — | — |
| 2001-11-29 | $16.65 | $47.89 | 1,851,192 | — | — |
| 2001-11-28 | $16.11 | $46.35 | 2,056,689 | — | — |
| 2001-11-27 | $16.66 | $47.92 | 905,948 | — | — |
| 2001-11-26 | $16.56 | $47.62 | 771,097 | — | — |
| 2001-11-23 | $16.67 | $47.96 | 286,021 | — | — |
| 2001-11-21 | $16.46 | $47.35 | 1,624,436 | — | — |
| 2001-11-20 | $16.79 | $48.29 | 1,420,013 | — | — |
| 2001-11-19 | $16.41 | $47.21 | 2,509,770 | — | — |
| 2001-11-16 | $16.45 | $47.31 | 974,877 | — | — |
| 2001-11-15 | $16.30 | $46.89 | 1,506,120 | — | — |
| 2001-11-14 | $16.59 | $47.73 | 1,117,243 | — | — |
| 2001-11-13 | $16.88 | $48.56 | 2,858,493 | — | — |
| 2001-11-12 | $17.21 | $49.50 | 1,069,358 | — | — |
| 2001-11-09 | $17.24 | $49.58 | 1,444,922 | — | — |
| 2001-11-08 | $17.18 | $49.43 | 2,075,800 | — | — |
| 2001-11-07 | $17.17 | $49.39 | 1,651,922 | — | — |
| 2001-11-06 | $16.89 | $48.57 | 1,323,814 | — | — |
| 2001-11-05 | $16.77 | $48.22 | 1,282,156 | — | — |
| 2001-11-02 | $16.10 | $46.32 | 1,219,240 | — | — |
| 2001-11-01 | $16.09 | $46.27 | 1,042,302 | — | — |
| 2001-10-31 | $15.90 | $45.75 | 2,531,887 | — | — |
| 2001-10-30 | $15.93 | $45.81 | 1,935,366 | — | — |
| 2001-10-29 | $15.65 | $45.01 | 2,581,705 | — | — |
| 2001-10-26 | $15.87 | $45.64 | 3,271,205 | — | — |
| 2001-10-25 | $16.16 | $46.48 | 3,457,805 | — | — |
| 2001-10-24 | $14.90 | $42.87 | 4,337,771 | — | — |
| 2001-10-23 | $15.68 | $45.12 | 1,855,916 | — | — |
| 2001-10-22 | $15.94 | $45.84 | 1,724,071 | — | — |
| 2001-10-19 | $16.44 | $47.29 | 1,515,353 | — | — |
| 2001-10-18 | $16.04 | $46.15 | 3,438,265 | — | — |
| 2001-10-17 | $16.57 | $47.66 | 3,878,892 | — | — |
| 2001-10-16 | $17.52 | $50.40 | 2,085,463 | — | — |
| 2001-10-15 | $16.86 | $48.49 | 1,093,193 | — | — |
| 2001-10-12 | $17.05 | $49.04 | 1,604,252 | — | — |
| 2001-10-11 | $16.82 | $48.39 | 2,126,476 | — | — |
| 2001-10-10 | $16.80 | $48.33 | 2,014,816 | — | — |
| 2001-10-09 | $16.36 | $47.07 | 1,310,071 | — | — |
| 2001-10-08 | $16.47 | $47.37 | 1,873,094 | — | — |
| 2001-10-05 | $16.25 | $46.75 | 1,712,905 | — | — |
| 2001-10-04 | $16.49 | $47.42 | 2,307,065 | — | — |
| 2001-10-03 | $16.27 | $46.79 | 2,841,529 | — | — |
| 2001-10-02 | $15.45 | $44.45 | 1,435,259 | — | — |
| 2001-10-01 | $15.11 | $43.46 | 2,383,938 | — | — |
| 2001-09-28 | $15.18 | $43.67 | 5,900,795 | — | — |
| 2001-09-27 | $14.53 | $41.78 | 4,127,765 | — | — |
| 2001-09-26 | $15.51 | $44.61 | 3,527,593 | — | — |
| 2001-09-25 | $16.29 | $46.85 | 2,738,888 | — | — |
| 2001-09-24 | $16.86 | $48.49 | 1,885,978 | — | — |
| 2001-09-21 | $17.23 | $49.56 | 1,809,749 | — | — |
| 2001-09-20 | $17.56 | $50.52 | 1,798,368 | — | — |
| 2001-09-19 | $17.58 | $50.57 | 2,183,380 | — | — |
| 2001-09-18 | $18.02 | $51.84 | 1,446,425 | — | — |
| 2001-09-17 | $18.67 | $53.72 | 1,152,459 | — | — |
| 2001-09-10 | $19.61 | $56.40 | 1,629,805 | — | — |
| 2001-09-07 | $19.91 | $57.27 | 1,651,492 | — | — |
| 2001-09-06 | $19.75 | $56.80 | 1,936,010 | — | — |
| 2001-09-05 | $20.07 | $57.38 | 1,474,984 | — | — |
| 2001-09-04 | $20.03 | $57.25 | 646,339 | — | — |
| 2001-08-31 | $20.19 | $57.71 | 811,037 | — | — |
| 2001-08-30 | $20.20 | $57.74 | 1,010,522 | — | — |
| 2001-08-29 | $20.31 | $58.07 | 1,151,385 | — | — |
| 2001-08-28 | $20.54 | $58.73 | 1,082,457 | — | — |
| 2001-08-27 | $20.45 | $58.47 | 801,160 | — | — |
| 2001-08-24 | $20.44 | $58.45 | 923,126 | — | — |
| 2001-08-23 | $20.15 | $57.61 | 1,239,210 | — | — |
| 2001-08-22 | $19.93 | $56.98 | 1,941,593 | — | — |
| 2001-08-21 | $19.82 | $56.68 | 1,066,781 | — | — |
| 2001-08-20 | $19.86 | $56.78 | 845,609 | — | — |
| 2001-08-17 | $19.76 | $56.49 | 781,190 | — | — |
| 2001-08-16 | $19.91 | $56.92 | 826,498 | — | — |
| 2001-08-15 | $19.73 | $56.40 | 843,032 | — | — |
| 2001-08-14 | $19.91 | $56.92 | 765,729 | — | — |
| 2001-08-13 | $19.92 | $56.95 | 1,181,662 | — | — |
| 2001-08-10 | $20.02 | $57.23 | 1,180,588 | — | — |
| 2001-08-09 | $20.03 | $57.25 | 1,655,358 | — | — |
| 2001-08-08 | $20.07 | $57.38 | 1,089,972 | — | — |
| 2001-08-07 | $20.55 | $58.74 | 2,278,720 | — | — |
| 2001-08-06 | $20.26 | $57.93 | 1,924,200 | — | — |
| 2001-08-03 | $21.14 | $60.44 | 1,094,696 | — | — |
| 2001-08-02 | $21.36 | $61.06 | 1,633,884 | — | — |
| 2001-08-01 | $21.26 | $60.79 | 2,058,407 | — | — |
| 2001-07-31 | $20.95 | $59.88 | 3,016,320 | — | — |
| 2001-07-30 | $21.19 | $60.59 | 1,556,581 | — | — |
| 2001-07-27 | $21.00 | $60.04 | 1,736,526 | — | — |
| 2001-07-26 | $21.10 | $60.31 | 2,078,806 | — | — |
| 2001-07-25 | $20.78 | $59.42 | 6,013,957 | — | — |
| 2001-07-24 | $20.49 | $58.58 | 4,609,835 | — | — |
| 2001-07-23 | $21.47 | $61.39 | 2,770,024 | — | — |
| 2001-07-20 | $22.94 | $65.57 | 2,309,856 | — | — |
| 2001-07-19 | $24.64 | $70.43 | 1,007,301 | — | — |
| 2001-07-18 | $24.66 | $70.49 | 1,045,093 | — | — |
| 2001-07-17 | $24.40 | $69.76 | 1,298,046 | — | — |
| 2001-07-16 | $24.24 | $69.30 | 1,255,959 | — | — |
| 2001-07-13 | $24.45 | $69.90 | 923,771 | — | — |
| 2001-07-12 | $24.53 | $70.14 | 2,223,105 | — | — |
| 2001-07-11 | $25.12 | $71.80 | 1,445,995 | — | — |
| 2001-07-10 | $25.94 | $74.16 | 1,150,526 | — | — |
| 2001-07-09 | $25.99 | $74.29 | 1,043,590 | — | — |
| 2001-07-06 | $26.03 | $74.41 | 877,604 | — | — |
| 2001-07-05 | $26.06 | $74.49 | 1,144,943 | — | — |
| 2001-07-03 | $25.66 | $73.36 | 847,112 | — | — |
| 2001-07-02 | $25.78 | $73.69 | 1,470,260 | — | — |
| 2001-06-29 | $25.61 | $73.22 | 2,362,680 | — | — |
| 2001-06-28 | $24.81 | $70.92 | 1,538,329 | — | — |
| 2001-06-27 | $24.47 | $69.96 | 1,958,128 | — | — |
| 2001-06-26 | $24.73 | $70.69 | 2,107,365 | — | — |
| 2001-06-25 | $24.64 | $70.43 | 1,786,773 | — | — |
| 2001-06-22 | $25.15 | $71.89 | 3,919,047 | — | — |
| 2001-06-21 | $24.68 | $70.56 | 9,196,908 | — | — |
| 2001-06-20 | $27.45 | $78.48 | 2,198,411 | — | — |
| 2001-06-19 | $27.24 | $77.88 | 1,565,171 | — | — |
| 2001-06-18 | $26.45 | $75.62 | 1,293,966 | — | — |
| 2001-06-15 | $26.19 | $74.87 | 1,500,966 | — | — |
| 2001-06-14 | $25.64 | $73.29 | 1,277,002 | — | — |
| 2001-06-13 | $26.89 | $76.87 | 1,467,898 | — | — |
| 2001-06-12 | $27.56 | $78.78 | 1,855,701 | — | — |
| 2001-06-11 | $27.03 | $77.28 | 1,013,743 | — | — |
| 2001-06-08 | $26.59 | $76.01 | 726,433 | — | — |
| 2001-06-07 | $26.36 | $75.35 | 1,385,656 | — | — |
| 2001-06-06 | $26.45 | $75.62 | 5,126,047 | — | — |
| 2001-06-05 | $26.78 | $76.20 | 2,837,878 | — | — |
| 2001-06-04 | $27.74 | $78.94 | 1,307,924 | — | — |
| 2001-06-01 | $27.90 | $79.38 | 1,231,694 | — | — |
| 2001-05-31 | $27.81 | $79.13 | 2,372,128 | — | — |
| 2001-05-30 | $27.52 | $78.32 | 1,382,435 | — | — |
| 2001-05-29 | $27.34 | $77.79 | 1,940,520 | — | — |
| 2001-05-25 | $27.82 | $79.17 | 2,023,620 | — | — |
| 2001-05-24 | $28.40 | $80.81 | 1,718,059 | — | — |
| 2001-05-23 | $28.98 | $82.45 | 2,396,822 | — | — |
| 2001-05-22 | $28.86 | $82.12 | 2,233,627 | — | — |
| 2001-05-21 | $28.33 | $80.63 | 2,868,585 | — | — |
| 2001-05-18 | $27.89 | $79.37 | 2,712,476 | — | — |
| 2001-05-17 | $27.23 | $77.49 | 1,815,332 | — | — |
| 2001-05-16 | $27.27 | $77.60 | 2,613,485 | — | — |
| 2001-05-15 | $26.36 | $75.01 | 2,284,733 | — | — |
| 2001-05-14 | $26.08 | $74.21 | 1,921,623 | — | — |
| 2001-05-11 | $25.35 | $72.14 | 1,698,948 | — | — |
| 2001-05-10 | $25.20 | $71.72 | 1,547,563 | — | — |
| 2001-05-09 | $25.09 | $71.39 | 1,351,729 | — | — |
| 2001-05-08 | $24.87 | $70.78 | 908,740 | — | — |
| 2001-05-07 | $24.98 | $71.08 | 2,126,476 | — | — |
| 2001-05-04 | $25.01 | $71.18 | 5,660,511 | — | — |
| 2001-05-03 | $24.82 | $70.63 | 4,736,526 | — | — |
| 2001-05-02 | $24.68 | $70.24 | 2,179,944 | — | — |
| 2001-05-01 | $25.34 | $72.10 | 2,385,656 | — | — |
| 2001-04-30 | $25.61 | $72.89 | 1,943,526 | — | — |
| 2001-04-27 | $25.91 | $73.73 | 1,729,654 | — | — |
| 2001-04-26 | $26.06 | $74.15 | 3,454,155 | — | — |
| 2001-04-25 | $25.50 | $72.56 | 5,465,106 | — | — |
| 2001-04-24 | $25.33 | $72.09 | 2,841,314 | — | — |
| 2001-04-23 | $24.89 | $70.83 | 1,891,561 | — | — |
| 2001-04-20 | $24.10 | $68.59 | 1,590,079 | — | — |
| 2001-04-19 | $23.87 | $67.93 | 1,629,375 | — | — |
| 2001-04-18 | $24.19 | $68.84 | 2,463,603 | — | — |
| 2001-04-17 | $24.29 | $69.11 | 1,905,733 | — | — |
| 2001-04-16 | $23.54 | $66.99 | 1,070,646 | — | — |
| 2001-04-12 | $23.43 | $66.67 | 1,479,279 | — | — |
| 2001-04-11 | $23.59 | $67.12 | 2,210,436 | — | — |
| 2001-04-10 | $23.38 | $66.53 | 2,762,938 | — | — |
| 2001-04-09 | $22.49 | $64.01 | 2,564,527 | — | — |
| 2001-04-06 | $21.54 | $61.30 | 3,877,604 | — | — |
| 2001-04-05 | $21.59 | $61.42 | 1,841,958 | — | — |
| 2001-04-04 | $21.42 | $60.96 | 2,218,810 | — | — |
| 2001-04-03 | $21.54 | $61.29 | 2,132,918 | — | — |
| 2001-04-02 | $21.20 | $60.32 | 1,164,054 | — | — |
| 2001-03-30 | $20.47 | $58.26 | 946,103 | — | — |
| 2001-03-29 | $20.08 | $57.14 | 1,397,251 | — | — |
| 2001-03-28 | $20.07 | $57.12 | 1,286,665 | — | — |
| 2001-03-27 | $20.03 | $56.98 | 1,911,960 | — | — |
| 2001-03-26 | $20.47 | $58.24 | 1,284,733 | — | — |
| 2001-03-23 | $19.79 | $56.32 | 588,362 | — | — |
| 2001-03-22 | $19.78 | $56.28 | 2,209,792 | — | — |
| 2001-03-21 | $20.07 | $57.12 | 1,151,814 | — | — |
| 2001-03-20 | $20.21 | $57.51 | 963,281 | — | — |
| 2001-03-19 | $20.22 | $57.54 | 729,440 | — | — |
| 2001-03-16 | $20.35 | $57.90 | 1,638,179 | — | — |
| 2001-03-15 | $19.90 | $56.63 | 3,252,738 | — | — |
| 2001-03-14 | $20.48 | $58.28 | 998,067 | — | — |
| 2001-03-13 | $21.11 | $60.07 | 1,166,846 | — | — |
| 2001-03-12 | $21.40 | $60.91 | 931,286 | — | — |
| 2001-03-09 | $21.48 | $61.13 | 583,423 | — | — |
| 2001-03-08 | $21.70 | $61.75 | 680,052 | — | — |
| 2001-03-07 | $21.55 | $61.33 | 3,671,033 | — | — |
| 2001-03-06 | $21.33 | $60.34 | 909,169 | — | — |
| 2001-03-05 | $21.37 | $60.45 | 404,767 | — | — |
| 2001-03-02 | $21.38 | $60.48 | 453,940 | — | — |
| 2001-03-01 | $21.38 | $60.48 | 675,757 | — | — |
| 2001-02-28 | $21.28 | $60.20 | 790,852 | — | — |
| 2001-02-27 | $21.28 | $60.21 | 595,233 | — | — |
| 2001-02-26 | $21.23 | $60.05 | 899,506 | — | — |
| 2001-02-23 | $20.91 | $59.16 | 519,004 | — | — |
| 2001-02-22 | $21.29 | $60.24 | 868,585 | — | — |
| 2001-02-21 | $21.36 | $60.42 | 2,442,774 | — | — |
| 2001-02-20 | $21.01 | $59.45 | 811,252 | — | — |
| 2001-02-16 | $20.54 | $58.10 | 1,664,591 | — | — |
| 2001-02-15 | $20.51 | $58.02 | 1,162,980 | — | — |
| 2001-02-14 | $20.70 | $58.56 | 1,098,347 | — | — |
| 2001-02-13 | $20.77 | $58.76 | 935,796 | — | — |
| 2001-02-12 | $20.64 | $58.38 | 1,418,510 | — | — |
| 2001-02-09 | $21.05 | $59.55 | 1,608,546 | — | — |
| 2001-02-08 | $20.64 | $58.39 | 791,926 | — | — |
| 2001-02-07 | $20.53 | $58.09 | 1,043,161 | — | — |
| 2001-02-06 | $20.02 | $56.64 | 969,938 | — | — |
| 2001-02-05 | $19.75 | $55.86 | 642,688 | — | — |
| 2001-02-02 | $19.78 | $55.97 | 1,693,580 | — | — |
| 2001-02-01 | $19.23 | $54.41 | 934,937 | — | — |
| 2001-01-31 | $19.54 | $55.27 | 1,085,892 | — | — |
| 2001-01-30 | $19.42 | $54.95 | 1,015,246 | — | — |
| 2001-01-29 | $19.75 | $55.86 | 1,236,848 | — | — |
| 2001-01-26 | $20.08 | $56.82 | 1,749,839 | — | — |
| 2001-01-25 | $20.05 | $56.74 | 1,555,937 | — | — |
| 2001-01-24 | $19.44 | $55.01 | 3,387,803 | — | — |
| 2001-01-23 | $17.93 | $50.73 | 1,475,199 | — | — |
| 2001-01-22 | $17.23 | $48.75 | 1,277,647 | — | — |
| 2001-01-19 | $16.79 | $47.51 | 1,039,510 | — | — |
| 2001-01-18 | $16.77 | $47.43 | 624,436 | — | — |
| 2001-01-17 | $16.42 | $46.44 | 1,612,411 | — | — |
| 2001-01-16 | $16.21 | $45.87 | 1,856,560 | — | — |
| 2001-01-12 | $16.74 | $47.35 | 1,652,137 | — | — |
| 2001-01-11 | $16.42 | $46.44 | 984,969 | — | — |
| 2001-01-10 | $17.58 | $49.74 | 844,320 | — | — |
| 2001-01-09 | $17.75 | $50.23 | 1,183,595 | — | — |
| 2001-01-08 | $17.87 | $50.56 | 1,123,255 | — | — |
| 2001-01-05 | $17.32 | $49.00 | 2,442,774 | — | — |
| 2001-01-04 | $16.77 | $47.43 | 3,584,067 | — | — |
| 2001-01-03 | $19.09 | $54.02 | 1,617,350 | — | — |
| 2001-01-02 | $20.17 | $57.07 | 738,029 | — | — |