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
- 1993-04-28 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 | $16.20 | $18.78 | 670,900 | — | — |
| 2001-12-28 | $16.61 | $19.25 | 468,300 | — | — |
| 2001-12-27 | $16.00 | $18.55 | 732,200 | — | — |
| 2001-12-26 | $15.33 | $17.77 | 345,500 | — | — |
| 2001-12-24 | $14.92 | $17.29 | 168,200 | — | — |
| 2001-12-21 | $14.85 | $17.21 | 560,200 | — | — |
| 2001-12-20 | $14.78 | $17.13 | 2,023,800 | — | — |
| 2001-12-19 | $13.73 | $15.92 | 1,794,900 | — | — |
| 2001-12-18 | $14.25 | $16.52 | 1,924,400 | — | — |
| 2001-12-17 | $14.42 | $16.71 | 2,254,300 | — | — |
| 2001-12-14 | $16.33 | $18.93 | 672,700 | — | — |
| 2001-12-13 | $15.98 | $18.52 | 530,700 | — | — |
| 2001-12-12 | $16.40 | $18.86 | 710,300 | — | — |
| 2001-12-11 | $16.43 | $18.89 | 881,400 | — | — |
| 2001-12-10 | $16.32 | $18.77 | 477,900 | — | — |
| 2001-12-07 | $16.37 | $18.82 | 261,500 | — | — |
| 2001-12-06 | $16.60 | $19.09 | 646,200 | — | — |
| 2001-12-05 | $16.78 | $19.30 | 939,000 | — | — |
| 2001-12-04 | $15.74 | $18.10 | 537,600 | — | — |
| 2001-12-03 | $15.38 | $17.69 | 455,600 | — | — |
| 2001-11-30 | $15.51 | $17.84 | 1,582,200 | — | — |
| 2001-11-29 | $15.40 | $17.71 | 786,500 | — | — |
| 2001-11-28 | $15.40 | $17.71 | 1,438,300 | — | — |
| 2001-11-27 | $15.62 | $17.96 | 1,193,100 | — | — |
| 2001-11-26 | $15.60 | $17.94 | 1,478,500 | — | — |
| 2001-11-23 | $15.35 | $17.65 | 358,800 | — | — |
| 2001-11-21 | $15.30 | $17.59 | 2,651,900 | — | — |
| 2001-11-20 | $16.10 | $18.51 | 9,140,400 | — | — |
| 2001-11-19 | $15.01 | $17.26 | 1,855,100 | — | — |
| 2001-11-16 | $14.80 | $17.02 | 2,768,000 | — | — |
| 2001-11-15 | $15.05 | $17.31 | 4,439,600 | — | — |
| 2001-11-14 | $13.32 | $15.32 | 2,327,200 | — | — |
| 2001-11-13 | $12.75 | $14.66 | 1,591,800 | — | — |
| 2001-11-12 | $11.91 | $13.70 | 3,904,800 | — | — |
| 2001-11-09 | $12.83 | $14.75 | 1,084,700 | — | — |
| 2001-11-08 | $12.73 | $14.64 | 1,141,900 | — | — |
| 2001-11-07 | $12.40 | $14.26 | 1,245,400 | — | — |
| 2001-11-06 | $12.51 | $14.39 | 1,995,900 | — | — |
| 2001-11-05 | $12.65 | $14.55 | 1,593,100 | — | — |
| 2001-11-02 | $11.41 | $13.12 | 2,056,800 | — | — |
| 2001-11-01 | $11.01 | $12.66 | 2,680,900 | — | — |
| 2001-10-31 | $11.00 | $12.65 | 2,731,700 | — | — |
| 2001-10-30 | $10.43 | $11.99 | 4,606,800 | — | — |
| 2001-10-29 | $9.15 | $10.52 | 1,655,000 | — | — |
| 2001-10-26 | $9.11 | $10.48 | 1,376,000 | — | — |
| 2001-10-25 | $8.70 | $10.00 | 1,654,200 | — | — |
| 2001-10-24 | $8.80 | $10.12 | 2,610,600 | — | — |
| 2001-10-23 | $8.45 | $9.72 | 1,776,400 | — | — |
| 2001-10-22 | $8.68 | $9.98 | 1,271,300 | — | — |
| 2001-10-19 | $9.01 | $10.36 | 1,509,800 | — | — |
| 2001-10-18 | $8.80 | $10.12 | 2,766,400 | — | — |
| 2001-10-17 | $9.10 | $10.46 | 1,980,200 | — | — |
| 2001-10-16 | $9.47 | $10.89 | 1,611,800 | — | — |
| 2001-10-15 | $9.59 | $11.03 | 1,735,200 | — | — |
| 2001-10-12 | $10.05 | $11.56 | 2,390,400 | — | — |
| 2001-10-11 | $10.34 | $11.89 | 2,613,500 | — | — |
| 2001-10-10 | $9.95 | $11.44 | 1,692,200 | — | — |
| 2001-10-09 | $9.48 | $10.90 | 4,274,300 | — | — |
| 2001-10-08 | $10.02 | $11.52 | 1,340,200 | — | — |
| 2001-10-05 | $10.48 | $12.05 | 3,306,900 | — | — |
| 2001-10-04 | $10.87 | $12.50 | 1,507,900 | — | — |
| 2001-10-03 | $10.70 | $12.30 | 3,111,400 | — | — |
| 2001-10-02 | $10.47 | $12.04 | 2,201,600 | — | — |
| 2001-10-01 | $10.31 | $11.86 | 2,308,000 | — | — |
| 2001-09-28 | $10.73 | $12.34 | 2,490,000 | — | — |
| 2001-09-27 | $10.10 | $11.61 | 3,650,100 | — | — |
| 2001-09-26 | $10.18 | $11.71 | 4,766,300 | — | — |
| 2001-09-25 | $9.60 | $11.04 | 4,471,700 | — | — |
| 2001-09-24 | $9.10 | $10.46 | 4,446,500 | — | — |
| 2001-09-21 | $8.67 | $9.97 | 5,371,900 | — | — |
| 2001-09-20 | $9.05 | $10.41 | 4,333,700 | — | — |
| 2001-09-19 | $11.16 | $12.83 | 5,819,200 | — | — |
| 2001-09-18 | $11.81 | $13.58 | 4,638,800 | — | — |
| 2001-09-17 | $12.76 | $14.67 | 8,074,000 | — | — |
| 2001-09-10 | $21.31 | $24.36 | 2,068,800 | — | — |
| 2001-09-07 | $21.95 | $25.09 | 2,374,200 | — | — |
| 2001-09-06 | $23.50 | $26.86 | 1,391,600 | — | — |
| 2001-09-05 | $23.77 | $27.17 | 937,600 | — | — |
| 2001-09-04 | $23.50 | $26.86 | 670,400 | — | — |
| 2001-08-31 | $23.34 | $26.68 | 674,500 | — | — |
| 2001-08-30 | $23.25 | $26.57 | 1,232,900 | — | — |
| 2001-08-29 | $23.78 | $27.18 | 431,000 | — | — |
| 2001-08-28 | $24.01 | $27.44 | 1,315,800 | — | — |
| 2001-08-27 | $24.51 | $28.01 | 700,600 | — | — |
| 2001-08-24 | $24.49 | $27.99 | 965,900 | — | — |
| 2001-08-23 | $23.80 | $27.20 | 494,100 | — | — |
| 2001-08-22 | $23.30 | $26.63 | 719,000 | — | — |
| 2001-08-21 | $23.19 | $26.50 | 1,223,700 | — | — |
| 2001-08-20 | $22.97 | $26.25 | 248,100 | — | — |
| 2001-08-17 | $23.29 | $26.62 | 466,700 | — | — |
| 2001-08-16 | $23.50 | $26.86 | 846,300 | — | — |
| 2001-08-15 | $23.15 | $26.46 | 264,900 | — | — |
| 2001-08-14 | $22.85 | $26.12 | 480,400 | — | — |
| 2001-08-13 | $23.06 | $26.36 | 463,800 | — | — |
| 2001-08-10 | $23.33 | $26.66 | 550,500 | — | — |
| 2001-08-09 | $23.20 | $26.52 | 436,600 | — | — |
| 2001-08-08 | $23.40 | $26.74 | 465,900 | — | — |
| 2001-08-07 | $23.75 | $27.14 | 372,300 | — | — |
| 2001-08-06 | $23.65 | $27.03 | 376,800 | — | — |
| 2001-08-03 | $24.15 | $27.60 | 703,500 | — | — |
| 2001-08-02 | $23.85 | $27.26 | 1,109,700 | — | — |
| 2001-08-01 | $23.10 | $26.40 | 1,150,700 | — | — |
| 2001-07-31 | $23.63 | $27.01 | 1,083,700 | — | — |
| 2001-07-30 | $23.91 | $27.33 | 1,385,600 | — | — |
| 2001-07-27 | $23.25 | $26.57 | 1,736,600 | — | — |
| 2001-07-26 | $23.80 | $27.20 | 5,680,200 | — | — |
| 2001-07-25 | $21.70 | $24.80 | 3,821,800 | — | — |
| 2001-07-24 | $19.38 | $22.15 | 812,500 | — | — |
| 2001-07-23 | $19.76 | $22.58 | 664,500 | — | — |
| 2001-07-20 | $20.00 | $22.86 | 636,600 | — | — |
| 2001-07-19 | $20.48 | $23.41 | 709,000 | — | — |
| 2001-07-18 | $20.49 | $23.42 | 1,026,300 | — | — |
| 2001-07-17 | $20.65 | $23.60 | 2,019,800 | — | — |
| 2001-07-16 | $20.33 | $23.24 | 461,300 | — | — |
| 2001-07-13 | $20.24 | $23.13 | 1,523,400 | — | — |
| 2001-07-12 | $20.47 | $23.40 | 1,336,000 | — | — |
| 2001-07-11 | $21.04 | $24.05 | 384,900 | — | — |
| 2001-07-10 | $21.20 | $24.23 | 564,500 | — | — |
| 2001-07-09 | $21.35 | $24.40 | 532,000 | — | — |
| 2001-07-06 | $21.39 | $24.45 | 475,600 | — | — |
| 2001-07-05 | $21.59 | $24.68 | 150,800 | — | — |
| 2001-07-03 | $21.70 | $24.80 | 372,500 | — | — |
| 2001-07-02 | $21.95 | $25.09 | 1,145,700 | — | — |
| 2001-06-29 | $22.11 | $25.27 | 1,474,400 | — | — |
| 2001-06-28 | $21.50 | $24.57 | 1,044,900 | — | — |
| 2001-06-27 | $21.11 | $24.13 | 830,700 | — | — |
| 2001-06-26 | $20.70 | $23.66 | 549,200 | — | — |
| 2001-06-25 | $20.48 | $23.41 | 854,100 | — | — |
| 2001-06-22 | $20.85 | $23.83 | 1,986,000 | — | — |
| 2001-06-21 | $20.22 | $23.11 | 1,953,300 | — | — |
| 2001-06-20 | $18.79 | $21.48 | 691,700 | — | — |
| 2001-06-19 | $19.00 | $21.72 | 1,096,300 | — | — |
| 2001-06-18 | $19.15 | $21.89 | 473,600 | — | — |
| 2001-06-15 | $19.40 | $22.17 | 504,100 | — | — |
| 2001-06-14 | $19.25 | $22.00 | 586,700 | — | — |
| 2001-06-13 | $19.60 | $22.40 | 396,000 | — | — |
| 2001-06-12 | $19.60 | $22.40 | 1,403,000 | — | — |
| 2001-06-11 | $20.31 | $23.21 | 579,600 | — | — |
| 2001-06-08 | $20.94 | $23.93 | 323,200 | — | — |
| 2001-06-07 | $20.90 | $23.89 | 329,300 | — | — |
| 2001-06-06 | $20.78 | $23.75 | 803,200 | — | — |
| 2001-06-05 | $21.59 | $24.68 | 1,258,800 | — | — |
| 2001-06-04 | $21.34 | $24.39 | 564,000 | — | — |
| 2001-06-01 | $21.26 | $24.15 | 667,700 | — | — |
| 2001-05-31 | $21.48 | $24.40 | 998,100 | — | — |
| 2001-05-30 | $21.50 | $24.42 | 888,700 | — | — |
| 2001-05-29 | $21.35 | $24.25 | 738,800 | — | — |
| 2001-05-25 | $21.35 | $24.25 | 306,100 | — | — |
| 2001-05-24 | $22.01 | $25.00 | 278,500 | — | — |
| 2001-05-23 | $21.65 | $24.59 | 302,900 | — | — |
| 2001-05-22 | $21.90 | $24.88 | 788,200 | — | — |
| 2001-05-21 | $22.15 | $25.16 | 1,885,300 | — | — |
| 2001-05-18 | $21.20 | $24.08 | 545,800 | — | — |
| 2001-05-17 | $21.32 | $24.22 | 1,649,800 | — | — |
| 2001-05-16 | $20.99 | $23.84 | 2,059,700 | — | — |
| 2001-05-15 | $19.99 | $22.71 | 3,245,700 | — | — |
| 2001-05-14 | $19.50 | $22.15 | 6,026,300 | — | — |
| 2001-05-11 | $21.15 | $24.03 | 162,800 | — | — |
| 2001-05-10 | $21.07 | $23.93 | 505,000 | — | — |
| 2001-05-09 | $20.86 | $23.70 | 395,400 | — | — |
| 2001-05-08 | $21.12 | $23.99 | 300,100 | — | — |
| 2001-05-07 | $21.06 | $23.92 | 218,200 | — | — |
| 2001-05-04 | $21.04 | $23.90 | 759,200 | — | — |
| 2001-05-03 | $21.04 | $23.90 | 1,148,900 | — | — |
| 2001-05-02 | $20.76 | $23.58 | 917,000 | — | — |
| 2001-05-01 | $20.50 | $23.29 | 457,100 | — | — |
| 2001-04-30 | $20.38 | $23.15 | 1,231,900 | — | — |
| 2001-04-27 | $19.80 | $22.49 | 1,098,600 | — | — |
| 2001-04-26 | $19.50 | $22.15 | 1,658,900 | — | — |
| 2001-04-25 | $20.10 | $22.83 | 1,937,300 | — | — |
| 2001-04-24 | $20.41 | $23.18 | 568,000 | — | — |
| 2001-04-23 | $20.90 | $23.74 | 208,600 | — | — |
| 2001-04-20 | $20.55 | $23.34 | 1,400,600 | — | — |
| 2001-04-19 | $21.60 | $24.54 | 1,229,600 | — | — |
| 2001-04-18 | $22.06 | $25.06 | 1,953,700 | — | — |
| 2001-04-17 | $20.10 | $22.83 | 2,351,300 | — | — |
| 2001-04-16 | $21.00 | $23.86 | 364,800 | — | — |
| 2001-04-12 | $21.50 | $24.42 | 764,300 | — | — |
| 2001-04-11 | $21.70 | $24.65 | 275,300 | — | — |
| 2001-04-10 | $22.15 | $25.16 | 505,200 | — | — |
| 2001-04-09 | $22.19 | $25.21 | 457,300 | — | — |
| 2001-04-06 | $21.40 | $24.31 | 466,000 | — | — |
| 2001-04-05 | $22.05 | $25.05 | 629,200 | — | — |
| 2001-04-04 | $21.20 | $24.08 | 755,500 | — | — |
| 2001-04-03 | $20.85 | $23.68 | 797,400 | — | — |
| 2001-04-02 | $22.55 | $25.62 | 710,500 | — | — |
| 2001-03-30 | $23.05 | $26.18 | 438,700 | — | — |
| 2001-03-29 | $22.60 | $25.67 | 719,500 | — | — |
| 2001-03-28 | $22.13 | $25.14 | 536,300 | — | — |
| 2001-03-27 | $22.48 | $25.54 | 711,900 | — | — |
| 2001-03-26 | $21.90 | $24.88 | 908,800 | — | — |
| 2001-03-23 | $21.18 | $24.06 | 769,100 | — | — |
| 2001-03-22 | $20.56 | $23.36 | 874,900 | — | — |
| 2001-03-21 | $20.89 | $23.73 | 2,226,200 | — | — |
| 2001-03-20 | $22.05 | $25.05 | 907,200 | — | — |
| 2001-03-19 | $22.07 | $25.07 | 954,100 | — | — |
| 2001-03-16 | $22.70 | $25.79 | 697,400 | — | — |
| 2001-03-15 | $23.50 | $26.69 | 2,787,000 | — | — |
| 2001-03-14 | $22.90 | $26.01 | 1,582,500 | — | — |
| 2001-03-13 | $24.45 | $27.77 | 1,256,700 | — | — |
| 2001-03-12 | $23.90 | $27.15 | 1,947,700 | — | — |
| 2001-03-09 | $25.55 | $29.02 | 929,300 | — | — |
| 2001-03-08 | $26.99 | $30.66 | 708,000 | — | — |
| 2001-03-07 | $27.29 | $31.00 | 288,900 | — | — |
| 2001-03-06 | $27.68 | $31.44 | 765,000 | — | — |
| 2001-03-05 | $26.74 | $30.38 | 598,500 | — | — |
| 2001-03-02 | $27.25 | $30.95 | 494,300 | — | — |
| 2001-03-01 | $27.45 | $31.18 | 629,800 | — | — |
| 2001-02-28 | $28.25 | $32.09 | 806,000 | — | — |
| 2001-02-27 | $28.08 | $31.90 | 1,257,400 | — | — |
| 2001-02-26 | $27.60 | $31.20 | 2,567,000 | — | — |
| 2001-02-23 | $27.74 | $31.36 | 1,074,500 | — | — |
| 2001-02-22 | $28.70 | $32.45 | 883,500 | — | — |
| 2001-02-21 | $28.55 | $32.28 | 799,400 | — | — |
| 2001-02-20 | $28.64 | $32.38 | 798,500 | — | — |
| 2001-02-16 | $28.61 | $32.35 | 416,300 | — | — |
| 2001-02-15 | $28.75 | $32.50 | 1,013,000 | — | — |
| 2001-02-14 | $29.00 | $32.79 | 1,596,500 | — | — |
| 2001-02-13 | $28.94 | $32.72 | 1,496,700 | — | — |
| 2001-02-12 | $29.60 | $33.47 | 1,489,000 | — | — |
| 2001-02-09 | $30.00 | $33.92 | 2,459,700 | — | — |
| 2001-02-08 | $29.12 | $32.92 | 2,826,400 | — | — |
| 2001-02-07 | $28.80 | $32.56 | 2,853,000 | — | — |
| 2001-02-06 | $27.52 | $31.11 | 1,838,900 | — | — |
| 2001-02-05 | $27.04 | $30.57 | 1,924,600 | — | — |
| 2001-02-02 | $25.80 | $29.17 | 1,379,700 | — | — |
| 2001-02-01 | $26.25 | $29.68 | 1,364,700 | — | — |
| 2001-01-31 | $26.18 | $29.60 | 2,614,400 | — | — |
| 2001-01-30 | $25.70 | $29.06 | 3,217,100 | — | — |
| 2001-01-29 | $25.65 | $29.00 | 4,673,600 | — | — |
| 2001-01-26 | $26.55 | $30.02 | 2,761,400 | — | — |
| 2001-01-25 | $27.00 | $30.53 | 3,281,200 | — | — |
| 2001-01-24 | $28.59 | $32.32 | 661,100 | — | — |
| 2001-01-23 | $28.94 | $32.72 | 796,700 | — | — |
| 2001-01-22 | $28.39 | $32.10 | 783,500 | — | — |
| 2001-01-19 | $28.00 | $31.66 | 1,349,800 | — | — |
| 2001-01-18 | $28.15 | $31.83 | 2,045,400 | — | — |
| 2001-01-17 | $27.50 | $31.09 | 1,992,500 | — | — |
| 2001-01-16 | $25.70 | $29.06 | 1,136,200 | — | — |
| 2001-01-12 | $25.81 | $29.18 | 171,100 | — | — |
| 2001-01-11 | $26.26 | $29.69 | 296,300 | — | — |
| 2001-01-10 | $25.45 | $28.77 | 226,300 | — | — |
| 2001-01-09 | $25.37 | $28.68 | 188,900 | — | — |
| 2001-01-08 | $25.31 | $28.62 | 198,900 | — | — |
| 2001-01-05 | $25.55 | $28.89 | 756,500 | — | — |
| 2001-01-04 | $25.55 | $28.89 | 984,100 | — | — |
| 2001-01-03 | $25.65 | $29.00 | 1,424,900 | — | — |
| 2001-01-02 | $25.19 | $28.48 | 547,100 | — | — |