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
- 1987-09-22 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 | $15.47 | $16.76 | 3,809,000 | — | — |
| 2001-12-28 | $15.74 | $17.05 | 2,577,800 | — | — |
| 2001-12-27 | $15.75 | $17.06 | 2,697,300 | — | — |
| 2001-12-26 | $15.46 | $16.75 | 1,876,000 | — | — |
| 2001-12-24 | $15.37 | $16.65 | 1,006,600 | — | — |
| 2001-12-21 | $15.55 | $16.84 | 5,660,700 | — | — |
| 2001-12-20 | $15.30 | $16.57 | 3,615,100 | — | — |
| 2001-12-19 | $15.77 | $17.08 | 6,826,800 | — | — |
| 2001-12-18 | $15.30 | $16.57 | 3,043,000 | — | — |
| 2001-12-17 | $15.20 | $16.46 | 3,859,500 | — | — |
| 2001-12-14 | $15.59 | $16.89 | 4,758,400 | — | — |
| 2001-12-13 | $15.66 | $16.96 | 7,347,000 | — | — |
| 2001-12-12 | $15.40 | $16.68 | 3,410,400 | — | — |
| 2001-12-11 | $15.85 | $17.17 | 4,319,100 | — | — |
| 2001-12-10 | $15.56 | $16.85 | 2,556,500 | — | — |
| 2001-12-07 | $15.62 | $16.92 | 4,476,600 | — | — |
| 2001-12-06 | $15.84 | $17.16 | 5,436,700 | — | — |
| 2001-12-05 | $15.49 | $16.78 | 6,379,000 | — | — |
| 2001-12-04 | $14.35 | $15.54 | 3,005,500 | — | — |
| 2001-12-03 | $13.86 | $15.01 | 2,693,500 | — | — |
| 2001-11-30 | $14.36 | $15.55 | 2,345,400 | — | — |
| 2001-11-29 | $14.38 | $15.58 | 2,871,900 | — | — |
| 2001-11-28 | $14.40 | $15.60 | 3,552,400 | — | — |
| 2001-11-27 | $15.20 | $16.46 | 3,768,600 | — | — |
| 2001-11-26 | $15.01 | $16.26 | 3,768,200 | — | — |
| 2001-11-23 | $14.48 | $15.68 | 1,466,900 | — | — |
| 2001-11-21 | $14.10 | $15.27 | 3,228,100 | — | — |
| 2001-11-20 | $14.50 | $15.71 | 2,629,200 | — | — |
| 2001-11-19 | $14.93 | $16.17 | 3,091,400 | — | — |
| 2001-11-16 | $14.50 | $15.71 | 4,812,800 | — | — |
| 2001-11-15 | $15.10 | $16.36 | 4,620,700 | — | — |
| 2001-11-14 | $15.56 | $16.85 | 6,750,000 | — | — |
| 2001-11-13 | $15.83 | $17.15 | 6,701,900 | — | — |
| 2001-11-12 | $14.82 | $16.05 | 3,488,100 | — | — |
| 2001-11-09 | $15.12 | $16.38 | 3,179,000 | — | — |
| 2001-11-08 | $14.75 | $15.98 | 8,916,000 | — | — |
| 2001-11-07 | $15.35 | $16.63 | 9,782,100 | — | — |
| 2001-11-06 | $14.30 | $15.48 | 3,189,100 | — | — |
| 2001-11-05 | $13.90 | $15.05 | 4,240,400 | — | — |
| 2001-11-02 | $13.33 | $14.43 | 3,109,300 | — | — |
| 2001-11-01 | $13.22 | $14.31 | 4,742,700 | — | — |
| 2001-10-31 | $12.88 | $13.94 | 3,515,500 | — | — |
| 2001-10-30 | $12.81 | $13.87 | 3,014,100 | — | — |
| 2001-10-29 | $13.25 | $14.34 | 3,365,300 | — | — |
| 2001-10-26 | $13.90 | $15.05 | 4,980,900 | — | — |
| 2001-10-25 | $13.49 | $14.60 | 4,285,100 | — | — |
| 2001-10-24 | $12.96 | $14.03 | 4,217,500 | — | — |
| 2001-10-23 | $13.62 | $14.74 | 5,678,700 | — | — |
| 2001-10-22 | $13.86 | $15.00 | 6,454,300 | — | — |
| 2001-10-19 | $12.77 | $13.82 | 3,808,900 | — | — |
| 2001-10-18 | $12.51 | $13.54 | 5,024,400 | — | — |
| 2001-10-17 | $12.25 | $13.26 | 9,390,400 | — | — |
| 2001-10-16 | $12.10 | $13.10 | 6,675,800 | — | — |
| 2001-10-15 | $11.00 | $11.91 | 3,519,000 | — | — |
| 2001-10-12 | $11.20 | $12.12 | 4,899,800 | — | — |
| 2001-10-11 | $11.63 | $12.59 | 6,524,600 | — | — |
| 2001-10-10 | $10.99 | $11.90 | 4,319,200 | — | — |
| 2001-10-09 | $10.59 | $11.46 | 3,184,000 | — | — |
| 2001-10-08 | $11.00 | $11.91 | 2,796,700 | — | — |
| 2001-10-05 | $11.00 | $11.91 | 4,019,300 | — | — |
| 2001-10-04 | $11.36 | $12.30 | 5,025,300 | — | — |
| 2001-10-03 | $11.15 | $12.07 | 6,238,300 | — | — |
| 2001-10-02 | $11.38 | $12.32 | 3,606,500 | — | — |
| 2001-10-01 | $10.87 | $11.77 | 4,656,400 | — | — |
| 2001-09-28 | $11.50 | $12.45 | 7,031,400 | — | — |
| 2001-09-27 | $10.65 | $11.53 | 6,233,700 | — | — |
| 2001-09-26 | $10.10 | $10.93 | 5,342,000 | — | — |
| 2001-09-25 | $10.27 | $11.12 | 7,002,900 | — | — |
| 2001-09-24 | $10.20 | $11.04 | 8,006,500 | — | — |
| 2001-09-21 | $9.50 | $10.28 | 11,180,900 | — | — |
| 2001-09-20 | $8.94 | $9.68 | 7,001,000 | — | — |
| 2001-09-19 | $9.45 | $10.23 | 10,346,100 | — | — |
| 2001-09-18 | $10.01 | $10.83 | 6,242,100 | — | — |
| 2001-09-17 | $10.07 | $10.90 | 8,035,500 | — | — |
| 2001-09-10 | $11.77 | $12.74 | 4,098,400 | — | — |
| 2001-09-07 | $11.87 | $12.85 | 4,092,900 | — | — |
| 2001-09-06 | $12.03 | $13.02 | 4,121,900 | — | — |
| 2001-09-05 | $12.38 | $13.40 | 3,131,400 | — | — |
| 2001-09-04 | $12.35 | $13.37 | 3,832,200 | — | — |
| 2001-08-31 | $12.46 | $13.49 | 3,101,800 | — | — |
| 2001-08-30 | $12.05 | $13.04 | 5,191,600 | — | — |
| 2001-08-29 | $12.20 | $13.21 | 3,429,700 | — | — |
| 2001-08-28 | $12.31 | $13.32 | 3,406,700 | — | — |
| 2001-08-27 | $13.01 | $14.08 | 3,605,200 | — | — |
| 2001-08-24 | $13.39 | $14.49 | 6,374,200 | — | — |
| 2001-08-23 | $12.67 | $13.71 | 2,012,000 | — | — |
| 2001-08-22 | $12.79 | $13.84 | 2,922,400 | — | — |
| 2001-08-21 | $12.52 | $13.55 | 4,515,000 | — | — |
| 2001-08-20 | $12.54 | $13.57 | 2,874,700 | — | — |
| 2001-08-17 | $12.75 | $13.80 | 3,589,100 | — | — |
| 2001-08-16 | $12.87 | $13.93 | 5,784,000 | — | — |
| 2001-08-15 | $13.37 | $14.47 | 5,204,600 | — | — |
| 2001-08-14 | $13.28 | $14.37 | 5,513,300 | — | — |
| 2001-08-13 | $13.28 | $14.37 | 10,504,800 | — | — |
| 2001-08-10 | $13.83 | $14.97 | 3,262,900 | — | — |
| 2001-08-09 | $14.01 | $15.16 | 3,985,700 | — | — |
| 2001-08-08 | $14.06 | $15.22 | 3,779,500 | — | — |
| 2001-08-07 | $14.49 | $15.68 | 3,189,000 | — | — |
| 2001-08-06 | $15.00 | $16.22 | 2,693,200 | — | — |
| 2001-08-03 | $15.22 | $16.46 | 2,806,200 | — | — |
| 2001-08-02 | $15.26 | $16.50 | 3,931,100 | — | — |
| 2001-08-01 | $15.25 | $16.49 | 4,020,300 | — | — |
| 2001-07-31 | $14.99 | $16.21 | 4,538,300 | — | — |
| 2001-07-30 | $14.82 | $16.03 | 2,570,900 | — | — |
| 2001-07-27 | $15.14 | $16.38 | 3,274,600 | — | — |
| 2001-07-26 | $14.89 | $16.10 | 4,129,300 | — | — |
| 2001-07-25 | $14.60 | $15.79 | 3,974,500 | — | — |
| 2001-07-24 | $14.60 | $15.79 | 3,544,700 | — | — |
| 2001-07-23 | $14.86 | $16.07 | 2,397,100 | — | — |
| 2001-07-20 | $15.19 | $16.43 | 3,388,700 | — | — |
| 2001-07-19 | $15.36 | $16.61 | 3,671,800 | — | — |
| 2001-07-18 | $15.02 | $16.25 | 4,269,900 | — | — |
| 2001-07-17 | $15.49 | $16.75 | 6,809,400 | — | — |
| 2001-07-16 | $14.45 | $15.63 | 3,678,500 | — | — |
| 2001-07-13 | $15.23 | $16.47 | 6,024,500 | — | — |
| 2001-07-12 | $15.02 | $16.25 | 4,584,400 | — | — |
| 2001-07-11 | $14.14 | $15.29 | 5,533,400 | — | — |
| 2001-07-10 | $14.94 | $16.16 | 3,635,200 | — | — |
| 2001-07-09 | $15.20 | $16.44 | 2,466,100 | — | — |
| 2001-07-06 | $15.08 | $16.31 | 2,365,000 | — | — |
| 2001-07-05 | $15.94 | $17.24 | 3,504,900 | — | — |
| 2001-07-03 | $15.90 | $17.20 | 1,756,300 | — | — |
| 2001-07-02 | $16.00 | $17.31 | 4,557,600 | — | — |
| 2001-06-29 | $15.75 | $17.03 | 6,202,500 | — | — |
| 2001-06-28 | $16.45 | $17.79 | 5,128,800 | — | — |
| 2001-06-27 | $16.06 | $17.37 | 7,333,100 | — | — |
| 2001-06-26 | $16.01 | $17.32 | 6,994,000 | — | — |
| 2001-06-25 | $15.40 | $16.66 | 3,038,200 | — | — |
| 2001-06-22 | $15.60 | $16.87 | 3,669,500 | — | — |
| 2001-06-21 | $15.53 | $16.80 | 8,196,400 | — | — |
| 2001-06-20 | $15.16 | $16.40 | 4,043,100 | — | — |
| 2001-06-19 | $15.47 | $16.73 | 4,546,900 | — | — |
| 2001-06-18 | $15.22 | $16.46 | 4,368,400 | — | — |
| 2001-06-15 | $15.67 | $16.95 | 6,775,100 | — | — |
| 2001-06-14 | $16.03 | $17.34 | 7,116,500 | — | — |
| 2001-06-13 | $17.35 | $18.77 | 2,452,400 | — | — |
| 2001-06-12 | $18.19 | $19.67 | 3,385,800 | — | — |
| 2001-06-11 | $17.71 | $19.15 | 2,329,400 | — | — |
| 2001-06-08 | $18.20 | $19.68 | 1,392,300 | — | — |
| 2001-06-07 | $18.50 | $20.01 | 3,193,600 | — | — |
| 2001-06-06 | $18.64 | $20.16 | 2,644,500 | — | — |
| 2001-06-05 | $19.43 | $21.02 | 3,548,000 | — | — |
| 2001-06-04 | $18.45 | $19.96 | 2,394,300 | — | — |
| 2001-06-01 | $18.39 | $19.89 | 3,325,500 | — | — |
| 2001-05-31 | $18.80 | $20.33 | 4,355,700 | — | — |
| 2001-05-30 | $18.65 | $20.17 | 4,840,800 | — | — |
| 2001-05-29 | $19.76 | $21.37 | 3,870,100 | — | — |
| 2001-05-25 | $20.80 | $22.50 | 2,494,300 | — | — |
| 2001-05-24 | $20.90 | $22.61 | 2,627,000 | — | — |
| 2001-05-23 | $20.68 | $22.37 | 3,712,100 | — | — |
| 2001-05-22 | $21.18 | $22.91 | 6,249,700 | — | — |
| 2001-05-21 | $20.75 | $22.44 | 6,583,000 | — | — |
| 2001-05-18 | $19.45 | $21.04 | 4,353,900 | — | — |
| 2001-05-17 | $20.02 | $21.65 | 3,874,700 | — | — |
| 2001-05-16 | $20.25 | $21.90 | 7,537,600 | — | — |
| 2001-05-15 | $19.60 | $21.20 | 5,641,200 | — | — |
| 2001-05-14 | $19.60 | $21.20 | 2,636,500 | — | — |
| 2001-05-11 | $19.76 | $21.37 | 3,348,600 | — | — |
| 2001-05-10 | $20.05 | $21.69 | 2,858,300 | — | — |
| 2001-05-09 | $19.66 | $21.26 | 3,594,600 | — | — |
| 2001-05-08 | $20.08 | $21.72 | 2,884,200 | — | — |
| 2001-05-07 | $20.27 | $21.92 | 1,971,900 | — | — |
| 2001-05-04 | $20.68 | $22.36 | 3,023,700 | — | — |
| 2001-05-03 | $19.98 | $21.60 | 3,844,100 | — | — |
| 2001-05-02 | $21.10 | $22.81 | 5,224,700 | — | — |
| 2001-05-01 | $19.95 | $21.57 | 6,474,200 | — | — |
| 2001-04-30 | $19.80 | $21.40 | 3,187,700 | — | — |
| 2001-04-27 | $20.23 | $21.87 | 4,288,300 | — | — |
| 2001-04-26 | $19.38 | $20.95 | 3,880,100 | — | — |
| 2001-04-25 | $19.13 | $20.68 | 4,605,400 | — | — |
| 2001-04-24 | $19.14 | $20.69 | 2,782,700 | — | — |
| 2001-04-23 | $18.90 | $20.43 | 3,663,400 | — | — |
| 2001-04-20 | $20.09 | $21.72 | 4,373,400 | — | — |
| 2001-04-19 | $20.68 | $22.36 | 4,418,300 | — | — |
| 2001-04-18 | $21.00 | $22.70 | 12,735,400 | — | — |
| 2001-04-17 | $18.13 | $19.60 | 4,900,700 | — | — |
| 2001-04-16 | $18.00 | $19.46 | 4,330,900 | — | — |
| 2001-04-12 | $18.64 | $20.15 | 5,550,900 | — | — |
| 2001-04-11 | $17.20 | $18.59 | 7,168,700 | — | — |
| 2001-04-10 | $16.42 | $17.75 | 7,117,400 | — | — |
| 2001-04-09 | $14.92 | $16.13 | 4,981,800 | — | — |
| 2001-04-06 | $15.10 | $16.32 | 6,259,900 | — | — |
| 2001-04-05 | $15.54 | $16.80 | 6,633,800 | — | — |
| 2001-04-04 | $13.51 | $14.60 | 7,897,400 | — | — |
| 2001-04-03 | $14.27 | $15.43 | 6,591,400 | — | — |
| 2001-04-02 | $15.00 | $16.22 | 4,709,900 | — | — |
| 2001-03-30 | $15.42 | $16.67 | 4,502,300 | — | — |
| 2001-03-29 | $15.29 | $16.53 | 3,948,800 | — | — |
| 2001-03-28 | $15.83 | $17.11 | 3,781,100 | — | — |
| 2001-03-27 | $16.41 | $17.74 | 4,188,800 | — | — |
| 2001-03-26 | $16.15 | $17.46 | 3,502,800 | — | — |
| 2001-03-23 | $16.00 | $17.30 | 7,301,100 | — | — |
| 2001-03-22 | $15.20 | $16.43 | 10,170,300 | — | — |
| 2001-03-21 | $15.90 | $17.19 | 6,856,200 | — | — |
| 2001-03-20 | $17.00 | $18.38 | 5,541,700 | — | — |
| 2001-03-19 | $17.55 | $18.97 | 5,234,000 | — | — |
| 2001-03-16 | $16.49 | $17.83 | 8,282,000 | — | — |
| 2001-03-15 | $17.90 | $19.35 | 9,785,800 | — | — |
| 2001-03-14 | $17.04 | $18.42 | 8,180,500 | — | — |
| 2001-03-13 | $17.98 | $19.44 | 6,211,300 | — | — |
| 2001-03-12 | $16.90 | $18.27 | 10,106,100 | — | — |
| 2001-03-09 | $18.24 | $19.72 | 5,197,800 | — | — |
| 2001-03-08 | $19.60 | $21.19 | 4,235,300 | — | — |
| 2001-03-07 | $20.39 | $22.04 | 3,403,700 | — | — |
| 2001-03-06 | $20.35 | $22.00 | 4,348,900 | — | — |
| 2001-03-05 | $19.89 | $21.50 | 3,741,100 | — | — |
| 2001-03-02 | $20.00 | $21.62 | 7,242,000 | — | — |
| 2001-03-01 | $20.50 | $22.16 | 6,944,000 | — | — |
| 2001-02-28 | $20.90 | $22.59 | 7,971,400 | — | — |
| 2001-02-27 | $21.95 | $23.73 | 8,736,300 | — | — |
| 2001-02-26 | $20.75 | $22.43 | 10,491,000 | — | — |
| 2001-02-23 | $20.32 | $21.97 | 7,101,100 | — | — |
| 2001-02-22 | $21.65 | $23.40 | 6,261,400 | — | — |
| 2001-02-21 | $21.23 | $22.95 | 5,793,300 | — | — |
| 2001-02-20 | $21.85 | $23.62 | 6,922,900 | — | — |
| 2001-02-16 | $22.99 | $24.85 | 6,068,800 | — | — |
| 2001-02-15 | $24.40 | $26.38 | 12,601,200 | — | — |
| 2001-02-14 | $24.76 | $26.77 | 3,274,600 | — | — |
| 2001-02-13 | $25.65 | $27.73 | 4,299,600 | — | — |
| 2001-02-12 | $25.40 | $27.46 | 2,833,000 | — | — |
| 2001-02-09 | $24.50 | $26.48 | 6,144,700 | — | — |
| 2001-02-08 | $24.97 | $26.99 | 8,277,900 | — | — |
| 2001-02-07 | $23.99 | $25.93 | 7,523,200 | — | — |
| 2001-02-06 | $25.64 | $27.71 | 4,460,700 | — | — |
| 2001-02-05 | $25.99 | $28.08 | 5,792,200 | — | — |
| 2001-02-02 | $26.65 | $28.80 | 3,907,700 | — | — |
| 2001-02-01 | $27.24 | $29.43 | 7,040,300 | — | — |
| 2001-01-31 | $26.41 | $28.54 | 11,250,400 | — | — |
| 2001-01-30 | $27.29 | $29.49 | 10,263,700 | — | — |
| 2001-01-29 | $28.58 | $30.88 | 3,951,300 | — | — |
| 2001-01-26 | $27.88 | $30.12 | 4,171,600 | — | — |
| 2001-01-25 | $28.88 | $31.20 | 3,774,400 | — | — |
| 2001-01-24 | $28.19 | $30.46 | 8,541,900 | — | — |
| 2001-01-23 | $27.69 | $29.92 | 6,625,100 | — | — |
| 2001-01-22 | $28.50 | $30.80 | 4,126,000 | — | — |
| 2001-01-19 | $28.31 | $30.59 | 8,070,000 | — | — |
| 2001-01-18 | $27.38 | $29.58 | 5,954,100 | — | — |
| 2001-01-17 | $28.25 | $30.53 | 3,534,600 | — | — |
| 2001-01-16 | $28.00 | $30.26 | 3,337,500 | — | — |
| 2001-01-12 | $28.50 | $30.80 | 4,280,400 | — | — |
| 2001-01-11 | $29.31 | $31.67 | 6,768,200 | — | — |
| 2001-01-10 | $27.31 | $29.51 | 5,839,100 | — | — |
| 2001-01-09 | $27.56 | $29.78 | 5,176,500 | — | — |
| 2001-01-08 | $28.94 | $31.27 | 4,406,600 | — | — |
| 2001-01-05 | $29.63 | $32.01 | 5,385,900 | — | — |
| 2001-01-04 | $30.00 | $32.42 | 7,818,000 | — | — |
| 2001-01-03 | $32.88 | $35.52 | 12,278,500 | — | — |
| 2001-01-02 | $26.06 | $28.16 | 4,568,100 | — | — |