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
- 1982-02-16 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 | $15.41 | $17.54 | 2,153,200 | — | — |
| 2001-12-28 | $15.29 | $17.40 | 2,406,400 | — | — |
| 2001-12-27 | $14.92 | $16.98 | 2,111,600 | — | — |
| 2001-12-26 | $14.87 | $16.92 | 2,032,400 | — | — |
| 2001-12-24 | $14.80 | $16.84 | 874,000 | — | — |
| 2001-12-21 | $14.82 | $16.86 | 3,430,000 | — | — |
| 2001-12-20 | $14.44 | $16.43 | 2,368,800 | — | — |
| 2001-12-19 | $14.40 | $16.39 | 6,145,200 | — | — |
| 2001-12-18 | $14.92 | $16.98 | 5,121,200 | — | — |
| 2001-12-17 | $14.78 | $16.82 | 6,658,000 | — | — |
| 2001-12-14 | $14.27 | $16.24 | 6,325,600 | — | — |
| 2001-12-13 | $13.90 | $15.82 | 8,788,400 | — | — |
| 2001-12-12 | $13.84 | $15.75 | 10,116,400 | — | — |
| 2001-12-11 | $13.95 | $15.87 | 5,651,200 | — | — |
| 2001-12-10 | $14.19 | $16.15 | 2,950,000 | — | — |
| 2001-12-07 | $14.22 | $16.18 | 8,294,400 | — | — |
| 2001-12-06 | $14.36 | $16.35 | 6,815,200 | — | — |
| 2001-12-05 | $14.49 | $16.49 | 4,538,400 | — | — |
| 2001-12-04 | $14.44 | $16.44 | 4,339,600 | — | — |
| 2001-12-03 | $14.54 | $16.55 | 2,124,400 | — | — |
| 2001-11-30 | $14.63 | $16.65 | 3,276,800 | — | — |
| 2001-11-29 | $14.73 | $16.76 | 2,160,800 | — | — |
| 2001-11-28 | $14.93 | $16.99 | 3,039,200 | — | — |
| 2001-11-27 | $15.15 | $17.24 | 4,022,800 | — | — |
| 2001-11-26 | $15.02 | $17.09 | 5,151,600 | — | — |
| 2001-11-23 | $14.51 | $16.51 | 2,282,800 | — | — |
| 2001-11-21 | $14.34 | $16.32 | 4,599,600 | — | — |
| 2001-11-20 | $14.38 | $16.36 | 5,389,200 | — | — |
| 2001-11-19 | $14.44 | $16.43 | 4,789,200 | — | — |
| 2001-11-16 | $14.50 | $16.51 | 3,509,200 | — | — |
| 2001-11-15 | $14.73 | $16.74 | 5,266,800 | — | — |
| 2001-11-14 | $14.49 | $16.47 | 18,500,800 | — | — |
| 2001-11-13 | $14.66 | $16.67 | 11,166,400 | — | — |
| 2001-11-12 | $14.84 | $16.87 | 5,040,800 | — | — |
| 2001-11-09 | $14.80 | $16.83 | 4,987,200 | — | — |
| 2001-11-08 | $14.45 | $16.43 | 15,230,800 | — | — |
| 2001-11-07 | $15.06 | $17.12 | 4,657,600 | — | — |
| 2001-11-06 | $15.48 | $17.59 | 5,810,000 | — | — |
| 2001-11-05 | $15.50 | $17.62 | 7,198,400 | — | — |
| 2001-11-02 | $15.22 | $17.30 | 7,898,800 | — | — |
| 2001-11-01 | $15.30 | $17.40 | 4,684,000 | — | — |
| 2001-10-31 | $15.45 | $17.57 | 11,931,600 | — | — |
| 2001-10-30 | $15.96 | $18.14 | 2,512,000 | — | — |
| 2001-10-29 | $16.13 | $18.33 | 1,097,200 | — | — |
| 2001-10-26 | $16.23 | $18.45 | 3,061,600 | — | — |
| 2001-10-25 | $15.71 | $17.86 | 3,484,400 | — | — |
| 2001-10-24 | $16.07 | $18.27 | 2,224,000 | — | — |
| 2001-10-23 | $16.18 | $18.40 | 2,056,400 | — | — |
| 2001-10-22 | $16.40 | $18.64 | 2,045,200 | — | — |
| 2001-10-19 | $16.31 | $18.55 | 2,114,000 | — | — |
| 2001-10-18 | $16.05 | $18.25 | 1,648,800 | — | — |
| 2001-10-17 | $16.26 | $18.49 | 2,951,200 | — | — |
| 2001-10-16 | $17.05 | $19.38 | 3,255,600 | — | — |
| 2001-10-15 | $16.31 | $18.55 | 3,239,600 | — | — |
| 2001-10-12 | $16.67 | $18.96 | 1,436,400 | — | — |
| 2001-10-11 | $16.90 | $19.21 | 3,396,800 | — | — |
| 2001-10-10 | $16.73 | $19.02 | 2,790,400 | — | — |
| 2001-10-09 | $16.41 | $18.66 | 2,097,600 | — | — |
| 2001-10-08 | $16.26 | $18.49 | 2,607,600 | — | — |
| 2001-10-05 | $16.22 | $18.44 | 3,502,800 | — | — |
| 2001-10-04 | $16.30 | $18.53 | 3,520,800 | — | — |
| 2001-10-03 | $16.06 | $18.26 | 2,884,400 | — | — |
| 2001-10-02 | $15.85 | $18.01 | 4,920,400 | — | — |
| 2001-10-01 | $15.30 | $17.39 | 2,106,000 | — | — |
| 2001-09-28 | $15.11 | $17.18 | 4,060,400 | — | — |
| 2001-09-27 | $14.88 | $16.91 | 5,136,400 | — | — |
| 2001-09-26 | $14.57 | $16.57 | 3,148,800 | — | — |
| 2001-09-25 | $14.55 | $16.54 | 4,720,000 | — | — |
| 2001-09-24 | $14.65 | $16.66 | 7,386,000 | — | — |
| 2001-09-21 | $14.25 | $16.20 | 7,523,200 | — | — |
| 2001-09-20 | $14.19 | $16.13 | 10,866,400 | — | — |
| 2001-09-19 | $14.17 | $16.10 | 17,034,400 | — | — |
| 2001-09-18 | $14.75 | $16.77 | 14,983,200 | — | — |
| 2001-09-17 | $15.09 | $17.15 | 27,669,600 | — | — |
| 2001-09-10 | $16.76 | $19.06 | 5,234,000 | — | — |
| 2001-09-07 | $17.31 | $19.67 | 3,285,600 | — | — |
| 2001-09-06 | $17.20 | $19.55 | 2,655,600 | — | — |
| 2001-09-05 | $17.37 | $19.74 | 2,429,200 | — | — |
| 2001-09-04 | $17.61 | $20.02 | 1,444,000 | — | — |
| 2001-08-31 | $17.78 | $20.21 | 3,428,000 | — | — |
| 2001-08-30 | $17.56 | $19.97 | 1,465,600 | — | — |
| 2001-08-29 | $17.66 | $20.08 | 2,300,000 | — | — |
| 2001-08-28 | $17.60 | $20.01 | 4,401,600 | — | — |
| 2001-08-27 | $18.03 | $20.50 | 2,031,600 | — | — |
| 2001-08-24 | $18.12 | $20.60 | 6,188,000 | — | — |
| 2001-08-23 | $17.95 | $20.41 | 4,286,000 | — | — |
| 2001-08-22 | $17.98 | $20.44 | 3,342,800 | — | — |
| 2001-08-21 | $18.14 | $20.62 | 8,838,400 | — | — |
| 2001-08-20 | $17.80 | $20.24 | 3,844,000 | — | — |
| 2001-08-17 | $17.54 | $19.92 | 3,448,400 | — | — |
| 2001-08-16 | $17.87 | $20.30 | 6,987,600 | — | — |
| 2001-08-15 | $17.75 | $20.16 | 20,957,200 | — | — |
| 2001-08-14 | $16.76 | $19.04 | 12,958,000 | — | — |
| 2001-08-13 | $16.85 | $19.14 | 5,585,200 | — | — |
| 2001-08-10 | $16.78 | $19.05 | 4,368,800 | — | — |
| 2001-08-09 | $16.90 | $19.19 | 4,924,800 | — | — |
| 2001-08-08 | $17.19 | $19.53 | 2,204,000 | — | — |
| 2001-08-07 | $16.86 | $19.15 | 5,241,600 | — | — |
| 2001-08-06 | $17.08 | $19.40 | 5,695,200 | — | — |
| 2001-08-03 | $17.38 | $19.74 | 3,146,800 | — | — |
| 2001-08-02 | $16.94 | $19.24 | 7,023,200 | — | — |
| 2001-08-01 | $17.48 | $19.85 | 7,032,400 | — | — |
| 2001-07-31 | $17.99 | $20.43 | 4,745,600 | — | — |
| 2001-07-30 | $18.19 | $20.66 | 6,523,600 | — | — |
| 2001-07-27 | $18.26 | $20.74 | 9,538,400 | — | — |
| 2001-07-26 | $17.51 | $19.89 | 8,411,600 | — | — |
| 2001-07-25 | $17.20 | $19.53 | 13,659,200 | — | — |
| 2001-07-24 | $16.36 | $18.58 | 3,967,600 | — | — |
| 2001-07-23 | $16.58 | $18.83 | 2,659,600 | — | — |
| 2001-07-20 | $16.40 | $18.63 | 3,173,600 | — | — |
| 2001-07-19 | $16.22 | $18.42 | 1,080,400 | — | — |
| 2001-07-18 | $16.09 | $18.27 | 3,816,400 | — | — |
| 2001-07-17 | $15.88 | $18.03 | 2,695,200 | — | — |
| 2001-07-16 | $15.85 | $18.00 | 2,075,600 | — | — |
| 2001-07-13 | $15.96 | $18.12 | 1,927,600 | — | — |
| 2001-07-12 | $15.84 | $17.99 | 4,754,000 | — | — |
| 2001-07-11 | $15.57 | $17.69 | 2,658,400 | — | — |
| 2001-07-10 | $15.39 | $17.48 | 3,098,800 | — | — |
| 2001-07-09 | $15.35 | $17.43 | 2,738,000 | — | — |
| 2001-07-06 | $14.96 | $16.99 | 1,492,000 | — | — |
| 2001-07-05 | $15.05 | $17.10 | 1,871,600 | — | — |
| 2001-07-03 | $15.40 | $17.49 | 385,200 | — | — |
| 2001-07-02 | $15.50 | $17.61 | 1,782,400 | — | — |
| 2001-06-29 | $15.58 | $17.69 | 1,316,800 | — | — |
| 2001-06-28 | $15.64 | $17.76 | 4,194,400 | — | — |
| 2001-06-27 | $15.34 | $17.42 | 2,196,000 | — | — |
| 2001-06-26 | $15.10 | $17.15 | 2,519,200 | — | — |
| 2001-06-25 | $15.14 | $17.19 | 2,847,600 | — | — |
| 2001-06-22 | $15.61 | $17.73 | 2,039,600 | — | — |
| 2001-06-21 | $15.96 | $18.13 | 2,535,600 | — | — |
| 2001-06-20 | $15.89 | $18.05 | 5,365,600 | — | — |
| 2001-06-19 | $15.74 | $17.88 | 2,020,800 | — | — |
| 2001-06-18 | $16.17 | $18.36 | 4,464,400 | — | — |
| 2001-06-15 | $16.47 | $18.71 | 10,423,600 | — | — |
| 2001-06-14 | $15.88 | $18.03 | 4,542,400 | — | — |
| 2001-06-13 | $15.62 | $17.74 | 4,935,200 | — | — |
| 2001-06-12 | $15.24 | $17.31 | 3,582,800 | — | — |
| 2001-06-11 | $15.05 | $17.10 | 3,130,000 | — | — |
| 2001-06-08 | $15.23 | $17.29 | 2,465,200 | — | — |
| 2001-06-07 | $15.88 | $18.03 | 5,702,000 | — | — |
| 2001-06-06 | $15.29 | $17.36 | 2,873,600 | — | — |
| 2001-06-05 | $15.00 | $17.04 | 6,184,800 | — | — |
| 2001-06-04 | $14.87 | $16.89 | 6,245,600 | — | — |
| 2001-06-01 | $15.49 | $17.59 | 12,370,000 | — | — |
| 2001-05-31 | $14.44 | $16.40 | 4,158,800 | — | — |
| 2001-05-30 | $13.74 | $15.60 | 4,508,000 | — | — |
| 2001-05-29 | $14.13 | $16.05 | 3,512,000 | — | — |
| 2001-05-25 | $14.50 | $16.47 | 1,933,200 | — | — |
| 2001-05-24 | $14.68 | $16.67 | 5,124,000 | — | — |
| 2001-05-23 | $13.70 | $15.56 | 5,576,800 | — | — |
| 2001-05-22 | $13.37 | $15.19 | 5,303,200 | — | — |
| 2001-05-21 | $13.51 | $15.35 | 5,018,400 | — | — |
| 2001-05-18 | $13.46 | $15.29 | 3,948,400 | — | — |
| 2001-05-17 | $13.73 | $15.60 | 3,822,800 | — | — |
| 2001-05-16 | $13.75 | $15.59 | 3,280,800 | — | — |
| 2001-05-15 | $13.54 | $15.36 | 3,617,600 | — | — |
| 2001-05-14 | $13.88 | $15.75 | 2,122,000 | — | — |
| 2001-05-11 | $14.27 | $16.18 | 3,588,400 | — | — |
| 2001-05-10 | $14.31 | $16.23 | 4,514,800 | — | — |
| 2001-05-09 | $14.35 | $16.28 | 3,457,200 | — | — |
| 2001-05-08 | $14.32 | $16.24 | 3,571,600 | — | — |
| 2001-05-07 | $14.24 | $16.15 | 5,041,600 | — | — |
| 2001-05-04 | $14.03 | $15.91 | 4,584,000 | — | — |
| 2001-05-03 | $13.69 | $15.53 | 2,693,600 | — | — |
| 2001-05-02 | $13.79 | $15.65 | 11,416,800 | — | — |
| 2001-05-01 | $13.66 | $15.50 | 4,324,000 | — | — |
| 2001-04-30 | $13.61 | $15.44 | 6,540,800 | — | — |
| 2001-04-27 | $13.37 | $15.17 | 6,698,800 | — | — |
| 2001-04-26 | $13.26 | $15.04 | 18,464,000 | — | — |
| 2001-04-25 | $13.85 | $15.71 | 5,314,400 | — | — |
| 2001-04-24 | $13.49 | $15.30 | 6,120,000 | — | — |
| 2001-04-23 | $14.36 | $16.30 | 2,551,600 | — | — |
| 2001-04-20 | $14.41 | $16.35 | 2,724,000 | — | — |
| 2001-04-19 | $14.50 | $16.45 | 3,650,800 | — | — |
| 2001-04-18 | $14.73 | $16.71 | 4,413,600 | — | — |
| 2001-04-17 | $14.46 | $16.41 | 3,162,400 | — | — |
| 2001-04-16 | $14.74 | $16.72 | 3,322,000 | — | — |
| 2001-04-12 | $14.25 | $16.17 | 3,341,200 | — | — |
| 2001-04-11 | $14.28 | $16.20 | 2,616,800 | — | — |
| 2001-04-10 | $14.26 | $16.18 | 4,874,800 | — | — |
| 2001-04-09 | $13.74 | $15.58 | 7,026,400 | — | — |
| 2001-04-06 | $13.13 | $14.89 | 2,130,000 | — | — |
| 2001-04-05 | $13.34 | $15.14 | 3,898,000 | — | — |
| 2001-04-04 | $12.81 | $14.54 | 6,659,600 | — | — |
| 2001-04-03 | $12.93 | $14.66 | 5,014,000 | — | — |
| 2001-04-02 | $12.92 | $14.66 | 6,746,000 | — | — |
| 2001-03-30 | $13.66 | $15.49 | 1,822,800 | — | — |
| 2001-03-29 | $13.55 | $15.37 | 3,350,000 | — | — |
| 2001-03-28 | $13.73 | $15.58 | 3,125,200 | — | — |
| 2001-03-27 | $13.52 | $15.33 | 2,284,000 | — | — |
| 2001-03-26 | $13.80 | $15.65 | 5,819,600 | — | — |
| 2001-03-23 | $13.30 | $15.09 | 6,342,000 | — | — |
| 2001-03-22 | $12.72 | $14.43 | 9,008,000 | — | — |
| 2001-03-21 | $13.55 | $15.37 | 6,146,800 | — | — |
| 2001-03-20 | $13.73 | $15.58 | 5,550,400 | — | — |
| 2001-03-19 | $13.80 | $15.65 | 3,725,600 | — | — |
| 2001-03-16 | $13.77 | $15.62 | 3,215,200 | — | — |
| 2001-03-15 | $14.41 | $16.34 | 1,081,600 | — | — |
| 2001-03-14 | $14.48 | $16.43 | 2,808,800 | — | — |
| 2001-03-13 | $14.75 | $16.73 | 4,169,200 | — | — |
| 2001-03-12 | $14.44 | $16.38 | 3,283,200 | — | — |
| 2001-03-09 | $14.59 | $16.56 | 5,580,800 | — | — |
| 2001-03-08 | $14.56 | $16.52 | 5,868,400 | — | — |
| 2001-03-07 | $14.84 | $16.82 | 3,365,600 | — | — |
| 2001-03-06 | $15.27 | $17.30 | 2,070,000 | — | — |
| 2001-03-05 | $15.38 | $17.42 | 1,261,600 | — | — |
| 2001-03-02 | $15.78 | $17.88 | 2,361,600 | — | — |
| 2001-03-01 | $15.63 | $17.71 | 2,843,600 | — | — |
| 2001-02-28 | $15.94 | $18.06 | 4,208,400 | — | — |
| 2001-02-27 | $15.80 | $17.90 | 5,434,800 | — | — |
| 2001-02-26 | $15.55 | $17.62 | 4,538,400 | — | — |
| 2001-02-23 | $15.02 | $17.02 | 2,838,000 | — | — |
| 2001-02-22 | $14.63 | $16.57 | 5,919,200 | — | — |
| 2001-02-21 | $15.03 | $17.03 | 4,425,200 | — | — |
| 2001-02-20 | $15.34 | $17.39 | 4,410,400 | — | — |
| 2001-02-16 | $15.73 | $17.83 | 10,404,800 | — | — |
| 2001-02-15 | $15.78 | $17.88 | 16,914,800 | — | — |
| 2001-02-14 | $15.16 | $17.18 | 5,394,400 | — | — |
| 2001-02-13 | $14.75 | $16.72 | 3,458,000 | — | — |
| 2001-02-12 | $14.88 | $16.86 | 5,609,600 | — | — |
| 2001-02-09 | $14.27 | $16.17 | 8,191,600 | — | — |
| 2001-02-08 | $13.75 | $15.58 | 8,069,200 | — | — |
| 2001-02-07 | $12.84 | $14.56 | 4,556,800 | — | — |
| 2001-02-06 | $13.22 | $14.98 | 4,510,800 | — | — |
| 2001-02-05 | $13.28 | $15.05 | 2,674,000 | — | — |
| 2001-02-02 | $13.20 | $14.96 | 3,454,800 | — | — |
| 2001-02-01 | $13.25 | $15.02 | 4,404,000 | — | — |
| 2001-01-31 | $13.47 | $15.26 | 3,328,400 | — | — |
| 2001-01-30 | $13.34 | $15.12 | 4,616,000 | — | — |
| 2001-01-29 | $13.80 | $15.64 | 4,115,200 | — | — |
| 2001-01-26 | $14.03 | $15.90 | 7,234,400 | — | — |
| 2001-01-25 | $14.31 | $16.22 | 8,071,600 | — | — |
| 2001-01-24 | $14.09 | $15.97 | 20,195,600 | — | — |
| 2001-01-23 | $12.98 | $14.72 | 27,733,600 | — | — |
| 2001-01-22 | $13.27 | $15.03 | 12,698,000 | — | — |
| 2001-01-19 | $13.31 | $15.09 | 25,506,800 | — | — |
| 2001-01-18 | $14.14 | $16.03 | 7,553,200 | — | — |
| 2001-01-17 | $14.88 | $16.86 | 4,332,400 | — | — |
| 2001-01-16 | $15.00 | $17.00 | 4,016,000 | — | — |
| 2001-01-12 | $15.06 | $17.07 | 8,628,000 | — | — |
| 2001-01-11 | $14.98 | $16.98 | 16,097,600 | — | — |
| 2001-01-10 | $14.42 | $16.34 | 15,026,400 | — | — |
| 2001-01-09 | $15.75 | $17.85 | 5,466,400 | — | — |
| 2001-01-08 | $15.63 | $17.71 | 6,949,600 | — | — |
| 2001-01-05 | $15.53 | $17.60 | 6,204,400 | — | — |
| 2001-01-04 | $15.78 | $17.88 | 6,996,800 | — | — |
| 2001-01-03 | $17.49 | $19.82 | 11,479,200 | — | — |
| 2001-01-02 | $16.47 | $18.66 | 3,941,200 | — | — |