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
- 1984-10-17 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 | $17.69 | $17.78 | 4,166,400 | — | — |
| 2001-12-28 | $17.70 | $17.79 | 3,930,800 | — | — |
| 2001-12-27 | $17.64 | $17.72 | 2,908,400 | — | — |
| 2001-12-26 | $17.56 | $17.65 | 3,177,600 | — | — |
| 2001-12-24 | $17.57 | $17.65 | 3,302,000 | — | — |
| 2001-12-21 | $17.34 | $17.43 | 11,612,400 | — | — |
| 2001-12-20 | $17.32 | $17.40 | 8,088,400 | — | — |
| 2001-12-19 | $17.36 | $17.44 | 14,377,200 | — | — |
| 2001-12-18 | $17.75 | $17.84 | 7,292,400 | — | — |
| 2001-12-17 | $17.74 | $17.82 | 6,554,400 | — | — |
| 2001-12-14 | $17.74 | $17.83 | 6,288,800 | — | — |
| 2001-12-13 | $17.50 | $17.58 | 5,158,400 | — | — |
| 2001-12-12 | $17.42 | $17.51 | 11,105,200 | — | — |
| 2001-12-11 | $17.93 | $18.02 | 12,632,800 | — | — |
| 2001-12-10 | $17.88 | $17.97 | 4,570,400 | — | — |
| 2001-12-07 | $18.04 | $18.12 | 7,320,800 | — | — |
| 2001-12-06 | $18.05 | $18.13 | 5,562,000 | — | — |
| 2001-12-05 | $17.99 | $18.08 | 6,498,000 | — | — |
| 2001-12-04 | $17.82 | $17.91 | 4,272,400 | — | — |
| 2001-12-03 | $17.83 | $17.92 | 4,538,400 | — | — |
| 2001-11-30 | $17.86 | $17.95 | 4,274,800 | — | — |
| 2001-11-29 | $17.83 | $17.91 | 3,621,600 | — | — |
| 2001-11-28 | $17.92 | $18.01 | 6,678,000 | — | — |
| 2001-11-27 | $17.79 | $17.87 | 6,812,800 | — | — |
| 2001-11-26 | $17.86 | $17.95 | 10,623,600 | — | — |
| 2001-11-23 | $17.81 | $17.89 | 1,906,800 | — | — |
| 2001-11-21 | $17.72 | $17.80 | 8,177,200 | — | — |
| 2001-11-20 | $17.68 | $17.77 | 17,129,600 | — | — |
| 2001-11-19 | $16.85 | $16.93 | 9,357,200 | — | — |
| 2001-11-16 | $16.36 | $16.44 | 3,953,600 | — | — |
| 2001-11-15 | $16.29 | $16.37 | 2,955,200 | — | — |
| 2001-11-14 | $16.26 | $16.34 | 3,448,000 | — | — |
| 2001-11-13 | $16.24 | $16.32 | 4,131,600 | — | — |
| 2001-11-12 | $16.11 | $16.18 | 5,857,600 | — | — |
| 2001-11-09 | $15.88 | $15.96 | 7,875,600 | — | — |
| 2001-11-08 | $16.05 | $16.13 | 12,485,200 | — | — |
| 2001-11-07 | $16.48 | $16.55 | 7,729,600 | — | — |
| 2001-11-06 | $16.68 | $16.77 | 10,031,200 | — | — |
| 2001-11-05 | $16.53 | $16.61 | 4,936,000 | — | — |
| 2001-11-02 | $16.39 | $16.47 | 7,049,600 | — | — |
| 2001-11-01 | $16.31 | $16.38 | 12,727,200 | — | — |
| 2001-10-31 | $16.44 | $16.52 | 6,725,200 | — | — |
| 2001-10-30 | $16.71 | $16.79 | 4,770,000 | — | — |
| 2001-10-29 | $16.82 | $16.90 | 4,933,600 | — | — |
| 2001-10-26 | $16.85 | $16.93 | 11,688,000 | — | — |
| 2001-10-25 | $16.63 | $16.71 | 13,698,400 | — | — |
| 2001-10-24 | $16.50 | $16.58 | 12,027,200 | — | — |
| 2001-10-23 | $17.00 | $17.08 | 5,245,600 | — | — |
| 2001-10-22 | $17.21 | $17.30 | 5,991,200 | — | — |
| 2001-10-19 | $16.90 | $16.98 | 4,982,400 | — | — |
| 2001-10-18 | $16.95 | $17.03 | 8,037,200 | — | — |
| 2001-10-17 | $17.01 | $17.09 | 8,776,400 | — | — |
| 2001-10-16 | $17.15 | $17.23 | 5,624,400 | — | — |
| 2001-10-15 | $17.06 | $17.14 | 5,676,400 | — | — |
| 2001-10-12 | $16.77 | $16.85 | 7,058,800 | — | — |
| 2001-10-11 | $16.92 | $17.00 | 10,624,400 | — | — |
| 2001-10-10 | $17.23 | $17.31 | 5,781,200 | — | — |
| 2001-10-09 | $17.02 | $17.10 | 5,490,000 | — | — |
| 2001-10-08 | $17.03 | $17.11 | 4,842,800 | — | — |
| 2001-10-05 | $17.16 | $17.24 | 4,912,400 | — | — |
| 2001-10-04 | $17.03 | $17.11 | 9,160,400 | — | — |
| 2001-10-03 | $16.82 | $16.90 | 10,845,600 | — | — |
| 2001-10-02 | $16.82 | $16.90 | 6,199,600 | — | — |
| 2001-10-01 | $16.73 | $16.81 | 10,371,200 | — | — |
| 2001-09-28 | $16.63 | $16.71 | 13,672,800 | — | — |
| 2001-09-27 | $16.50 | $16.58 | 14,284,000 | — | — |
| 2001-09-26 | $16.40 | $16.48 | 10,426,400 | — | — |
| 2001-09-25 | $15.75 | $15.82 | 13,761,600 | — | — |
| 2001-09-24 | $15.40 | $15.48 | 10,732,000 | — | — |
| 2001-09-21 | $14.99 | $15.06 | 9,954,400 | — | — |
| 2001-09-20 | $15.35 | $15.43 | 11,702,000 | — | — |
| 2001-09-19 | $15.44 | $15.51 | 11,763,200 | — | — |
| 2001-09-18 | $15.63 | $15.70 | 10,604,400 | — | — |
| 2001-09-17 | $16.13 | $16.21 | 7,342,800 | — | — |
| 2001-09-10 | $16.60 | $16.68 | 6,265,600 | — | — |
| 2001-09-07 | $16.33 | $16.40 | 9,340,000 | — | — |
| 2001-09-06 | $16.72 | $16.80 | 11,350,400 | — | — |
| 2001-09-05 | $17.08 | $17.16 | 7,783,600 | — | — |
| 2001-09-04 | $17.00 | $17.08 | 7,621,600 | — | — |
| 2001-08-31 | $17.01 | $17.10 | 7,135,600 | — | — |
| 2001-08-30 | $17.18 | $17.27 | 15,083,600 | — | — |
| 2001-08-29 | $17.31 | $17.40 | 7,060,800 | — | — |
| 2001-08-28 | $17.23 | $17.32 | 5,410,400 | — | — |
| 2001-08-27 | $17.13 | $17.21 | 3,996,000 | — | — |
| 2001-08-24 | $17.03 | $17.11 | 5,888,000 | — | — |
| 2001-08-23 | $17.19 | $17.27 | 8,267,200 | — | — |
| 2001-08-22 | $16.84 | $16.93 | 6,982,400 | — | — |
| 2001-08-21 | $16.68 | $16.77 | 3,092,400 | — | — |
| 2001-08-20 | $16.52 | $16.60 | 2,973,600 | — | — |
| 2001-08-17 | $16.41 | $16.48 | 3,858,000 | — | — |
| 2001-08-16 | $16.60 | $16.68 | 3,902,400 | — | — |
| 2001-08-15 | $16.35 | $16.43 | 3,250,400 | — | — |
| 2001-08-14 | $16.38 | $16.45 | 2,083,600 | — | — |
| 2001-08-13 | $16.32 | $16.40 | 3,058,800 | — | — |
| 2001-08-10 | $16.09 | $16.17 | 2,673,200 | — | — |
| 2001-08-09 | $15.91 | $15.99 | 4,291,600 | — | — |
| 2001-08-08 | $15.92 | $15.99 | 3,197,600 | — | — |
| 2001-08-07 | $16.09 | $16.17 | 3,202,800 | — | — |
| 2001-08-06 | $15.88 | $15.96 | 2,504,800 | — | — |
| 2001-08-03 | $16.07 | $16.15 | 3,914,800 | — | — |
| 2001-08-02 | $15.99 | $16.06 | 10,416,400 | — | — |
| 2001-08-01 | $16.25 | $16.33 | 13,364,400 | — | — |
| 2001-07-31 | $16.86 | $16.94 | 5,433,600 | — | — |
| 2001-07-30 | $16.64 | $16.72 | 9,415,600 | — | — |
| 2001-07-27 | $16.25 | $16.33 | 7,972,800 | — | — |
| 2001-07-26 | $16.25 | $16.33 | 3,200,800 | — | — |
| 2001-07-25 | $16.12 | $16.19 | 5,373,200 | — | — |
| 2001-07-24 | $16.25 | $16.33 | 3,979,200 | — | — |
| 2001-07-23 | $16.44 | $16.52 | 3,278,000 | — | — |
| 2001-07-20 | $16.46 | $16.53 | 4,970,000 | — | — |
| 2001-07-19 | $16.66 | $16.74 | 5,118,000 | — | — |
| 2001-07-18 | $16.59 | $16.67 | 4,762,000 | — | — |
| 2001-07-17 | $16.50 | $16.57 | 6,964,400 | — | — |
| 2001-07-16 | $16.17 | $16.25 | 10,996,400 | — | — |
| 2001-07-13 | $16.45 | $16.53 | 7,370,000 | — | — |
| 2001-07-12 | $16.27 | $16.35 | 6,953,600 | — | — |
| 2001-07-11 | $15.87 | $15.95 | 5,451,200 | — | — |
| 2001-07-10 | $15.73 | $15.80 | 4,155,600 | — | — |
| 2001-07-09 | $15.88 | $15.95 | 11,081,600 | — | — |
| 2001-07-06 | $15.48 | $15.56 | 9,109,600 | — | — |
| 2001-07-05 | $15.48 | $15.55 | 8,037,600 | — | — |
| 2001-07-03 | $15.57 | $15.65 | 5,186,000 | — | — |
| 2001-07-02 | $15.62 | $15.69 | 6,340,400 | — | — |
| 2001-06-29 | $15.44 | $15.51 | 10,572,800 | — | — |
| 2001-06-28 | $15.64 | $15.71 | 8,438,800 | — | — |
| 2001-06-27 | $15.73 | $15.80 | 7,210,000 | — | — |
| 2001-06-26 | $15.44 | $15.51 | 5,282,000 | — | — |
| 2001-06-25 | $15.57 | $15.65 | 7,188,400 | — | — |
| 2001-06-22 | $15.29 | $15.37 | 7,057,200 | — | — |
| 2001-06-21 | $15.14 | $15.21 | 8,900,800 | — | — |
| 2001-06-20 | $14.70 | $14.77 | 5,333,600 | — | — |
| 2001-06-19 | $14.51 | $14.58 | 4,019,200 | — | — |
| 2001-06-18 | $14.60 | $14.67 | 7,112,400 | — | — |
| 2001-06-15 | $14.29 | $14.35 | 8,583,600 | — | — |
| 2001-06-14 | $14.55 | $14.62 | 8,593,200 | — | — |
| 2001-06-13 | $14.40 | $14.47 | 5,786,800 | — | — |
| 2001-06-12 | $14.20 | $14.27 | 7,834,400 | — | — |
| 2001-06-11 | $14.18 | $14.25 | 7,986,400 | — | — |
| 2001-06-08 | $14.56 | $14.63 | 4,761,200 | — | — |
| 2001-06-07 | $14.45 | $14.52 | 5,886,400 | — | — |
| 2001-06-06 | $14.60 | $14.67 | 9,837,200 | — | — |
| 2001-06-05 | $14.28 | $14.35 | 8,168,800 | — | — |
| 2001-06-04 | $14.19 | $14.26 | 6,000,400 | — | — |
| 2001-06-01 | $14.18 | $14.24 | 9,252,800 | — | — |
| 2001-05-31 | $14.38 | $14.44 | 14,947,200 | — | — |
| 2001-05-30 | $13.81 | $13.87 | 13,345,200 | — | — |
| 2001-05-29 | $13.45 | $13.52 | 9,436,800 | — | — |
| 2001-05-25 | $13.61 | $13.68 | 10,410,000 | — | — |
| 2001-05-24 | $13.83 | $13.89 | 21,636,000 | — | — |
| 2001-05-23 | $13.26 | $13.32 | 27,742,800 | — | — |
| 2001-05-22 | $13.58 | $13.64 | 22,848,400 | — | — |
| 2001-05-21 | $13.87 | $13.94 | 14,784,000 | — | — |
| 2001-05-18 | $14.18 | $14.25 | 14,292,000 | — | — |
| 2001-05-17 | $14.59 | $14.66 | 13,045,200 | — | — |
| 2001-05-16 | $15.19 | $15.27 | 5,676,800 | — | — |
| 2001-05-15 | $14.82 | $14.89 | 6,251,200 | — | — |
| 2001-05-14 | $14.79 | $14.86 | 4,814,000 | — | — |
| 2001-05-11 | $14.61 | $14.68 | 6,279,600 | — | — |
| 2001-05-10 | $14.36 | $14.42 | 14,080,800 | — | — |
| 2001-05-09 | $14.80 | $14.87 | 11,662,000 | — | — |
| 2001-05-08 | $14.78 | $14.85 | 10,938,400 | — | — |
| 2001-05-07 | $15.20 | $15.27 | 6,767,600 | — | — |
| 2001-05-04 | $15.29 | $15.36 | 14,088,400 | — | — |
| 2001-05-03 | $15.40 | $15.47 | 15,918,000 | — | — |
| 2001-05-02 | $15.80 | $15.88 | 21,074,800 | — | — |
| 2001-05-01 | $16.54 | $16.62 | 7,168,400 | — | — |
| 2001-04-30 | $16.37 | $16.45 | 7,725,200 | — | — |
| 2001-04-27 | $16.31 | $16.38 | 12,341,200 | — | — |
| 2001-04-26 | $16.22 | $16.30 | 10,723,200 | — | — |
| 2001-04-25 | $15.75 | $15.83 | 7,560,000 | — | — |
| 2001-04-24 | $15.19 | $15.26 | 4,900,400 | — | — |
| 2001-04-23 | $14.94 | $15.01 | 7,620,800 | — | — |
| 2001-04-20 | $15.05 | $15.13 | 6,340,000 | — | — |
| 2001-04-19 | $15.10 | $15.17 | 7,152,800 | — | — |
| 2001-04-18 | $15.17 | $15.24 | 12,273,200 | — | — |
| 2001-04-17 | $14.76 | $14.83 | 8,026,800 | — | — |
| 2001-04-16 | $14.56 | $14.63 | 6,614,000 | — | — |
| 2001-04-12 | $14.61 | $14.68 | 6,153,200 | — | — |
| 2001-04-11 | $14.46 | $14.53 | 10,278,400 | — | — |
| 2001-04-10 | $14.79 | $14.86 | 21,452,800 | — | — |
| 2001-04-09 | $14.95 | $15.02 | 6,402,800 | — | — |
| 2001-04-06 | $14.74 | $14.81 | 7,660,800 | — | — |
| 2001-04-05 | $15.00 | $15.07 | 15,155,600 | — | — |
| 2001-04-04 | $14.97 | $15.04 | 8,889,200 | — | — |
| 2001-04-03 | $14.56 | $14.63 | 9,202,000 | — | — |
| 2001-04-02 | $14.63 | $14.70 | 7,739,600 | — | — |
| 2001-03-30 | $14.82 | $14.89 | 11,462,400 | — | — |
| 2001-03-29 | $14.45 | $14.52 | 6,665,200 | — | — |
| 2001-03-28 | $14.03 | $14.09 | 10,938,800 | — | — |
| 2001-03-27 | $14.09 | $14.15 | 9,350,000 | — | — |
| 2001-03-26 | $14.03 | $14.09 | 5,816,000 | — | — |
| 2001-03-23 | $13.63 | $13.68 | 8,599,600 | — | — |
| 2001-03-22 | $13.18 | $13.23 | 17,008,000 | — | — |
| 2001-03-21 | $13.58 | $13.63 | 12,255,200 | — | — |
| 2001-03-20 | $14.19 | $14.25 | 5,508,400 | — | — |
| 2001-03-19 | $14.19 | $14.25 | 7,978,400 | — | — |
| 2001-03-16 | $13.96 | $14.02 | 10,479,200 | — | — |
| 2001-03-15 | $14.48 | $14.54 | 5,696,400 | — | — |
| 2001-03-14 | $14.53 | $14.59 | 6,459,600 | — | — |
| 2001-03-13 | $14.73 | $14.79 | 9,993,200 | — | — |
| 2001-03-12 | $14.92 | $14.98 | 5,508,400 | — | — |
| 2001-03-09 | $15.25 | $15.31 | 5,487,200 | — | — |
| 2001-03-08 | $15.38 | $15.44 | 5,147,600 | — | — |
| 2001-03-07 | $15.13 | $15.19 | 6,291,600 | — | — |
| 2001-03-06 | $15.13 | $15.19 | 6,894,000 | — | — |
| 2001-03-05 | $15.00 | $15.06 | 6,898,800 | — | — |
| 2001-03-02 | $15.20 | $15.26 | 6,264,400 | — | — |
| 2001-03-01 | $14.75 | $14.81 | 10,278,400 | — | — |
| 2001-02-28 | $14.81 | $14.87 | 7,023,200 | — | — |
| 2001-02-27 | $14.35 | $14.41 | 8,135,200 | — | — |
| 2001-02-26 | $14.05 | $14.11 | 7,338,400 | — | — |
| 2001-02-23 | $13.58 | $13.64 | 7,837,600 | — | — |
| 2001-02-22 | $13.77 | $13.82 | 8,439,600 | — | — |
| 2001-02-21 | $14.12 | $14.18 | 7,615,200 | — | — |
| 2001-02-20 | $14.15 | $14.21 | 7,041,200 | — | — |
| 2001-02-16 | $14.23 | $14.29 | 7,935,200 | — | — |
| 2001-02-15 | $14.06 | $14.12 | 11,206,400 | — | — |
| 2001-02-14 | $14.25 | $14.31 | 7,660,000 | — | — |
| 2001-02-13 | $14.65 | $14.71 | 6,012,400 | — | — |
| 2001-02-12 | $14.78 | $14.84 | 10,798,000 | — | — |
| 2001-02-09 | $14.64 | $14.70 | 9,462,800 | — | — |
| 2001-02-08 | $15.23 | $15.29 | 8,996,800 | — | — |
| 2001-02-07 | $15.47 | $15.53 | 9,883,200 | — | — |
| 2001-02-06 | $15.23 | $15.29 | 9,046,400 | — | — |
| 2001-02-05 | $15.60 | $15.67 | 9,640,000 | — | — |
| 2001-02-02 | $15.28 | $15.34 | 18,066,800 | — | — |
| 2001-02-01 | $14.19 | $14.25 | 8,748,000 | — | — |
| 2001-01-31 | $14.10 | $14.16 | 7,565,600 | — | — |
| 2001-01-30 | $14.27 | $14.33 | 8,954,000 | — | — |
| 2001-01-29 | $14.69 | $14.75 | 4,058,800 | — | — |
| 2001-01-26 | $14.95 | $15.02 | 4,901,600 | — | — |
| 2001-01-25 | $15.13 | $15.19 | 8,775,200 | — | — |
| 2001-01-24 | $14.92 | $14.99 | 5,084,800 | — | — |
| 2001-01-23 | $14.63 | $14.69 | 10,196,800 | — | — |
| 2001-01-22 | $13.83 | $13.89 | 10,538,000 | — | — |
| 2001-01-19 | $12.89 | $12.95 | 13,198,000 | — | — |
| 2001-01-18 | $13.06 | $13.12 | 10,007,200 | — | — |
| 2001-01-17 | $13.17 | $13.23 | 11,669,600 | — | — |
| 2001-01-16 | $13.42 | $13.48 | 8,226,800 | — | — |
| 2001-01-12 | $13.55 | $13.61 | 6,419,200 | — | — |
| 2001-01-11 | $13.84 | $13.90 | 8,792,800 | — | — |
| 2001-01-10 | $14.13 | $14.19 | 7,573,200 | — | — |
| 2001-01-09 | $13.58 | $13.64 | 5,587,200 | — | — |
| 2001-01-08 | $13.44 | $13.50 | 6,092,000 | — | — |
| 2001-01-05 | $13.48 | $13.54 | 8,884,800 | — | — |
| 2001-01-04 | $13.30 | $13.35 | 25,899,600 | — | — |
| 2001-01-03 | $14.30 | $14.36 | 7,880,400 | — | — |
| 2001-01-02 | $14.73 | $14.80 | 4,878,000 | — | — |