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
- 1980-01-02 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 | $14.25 | $26.75 | 2,356,000 | — | — |
| 2001-12-28 | $14.30 | $26.84 | 2,190,400 | — | — |
| 2001-12-27 | $14.26 | $26.78 | 2,094,400 | — | — |
| 2001-12-26 | $14.34 | $26.92 | 2,852,800 | — | — |
| 2001-12-24 | $14.25 | $26.75 | 1,286,400 | — | — |
| 2001-12-21 | $13.98 | $26.24 | 3,850,000 | — | — |
| 2001-12-20 | $14.08 | $26.43 | 2,730,400 | — | — |
| 2001-12-19 | $14.04 | $26.35 | 2,688,400 | — | — |
| 2001-12-18 | $14.19 | $26.65 | 4,020,800 | — | — |
| 2001-12-17 | $13.97 | $26.22 | 4,127,600 | — | — |
| 2001-12-14 | $13.62 | $25.56 | 4,854,800 | — | — |
| 2001-12-13 | $13.66 | $25.64 | 4,488,400 | — | — |
| 2001-12-12 | $13.41 | $25.17 | 2,189,200 | — | — |
| 2001-12-11 | $13.59 | $25.51 | 4,088,000 | — | — |
| 2001-12-10 | $13.81 | $25.92 | 2,112,000 | — | — |
| 2001-12-07 | $14.03 | $26.24 | 3,272,000 | — | — |
| 2001-12-06 | $13.91 | $26.03 | 4,064,000 | — | — |
| 2001-12-05 | $13.97 | $26.13 | 4,302,800 | — | — |
| 2001-12-04 | $13.69 | $25.60 | 3,337,600 | — | — |
| 2001-12-03 | $13.55 | $25.35 | 4,490,400 | — | — |
| 2001-11-30 | $13.76 | $25.75 | 3,436,400 | — | — |
| 2001-11-29 | $13.53 | $25.30 | 3,337,200 | — | — |
| 2001-11-28 | $13.64 | $25.51 | 2,019,200 | — | — |
| 2001-11-27 | $13.79 | $25.79 | 3,775,200 | — | — |
| 2001-11-26 | $13.81 | $25.84 | 2,639,200 | — | — |
| 2001-11-23 | $13.80 | $25.82 | 702,000 | — | — |
| 2001-11-21 | $13.61 | $25.46 | 1,730,400 | — | — |
| 2001-11-20 | $13.73 | $25.68 | 2,084,800 | — | — |
| 2001-11-19 | $13.73 | $25.68 | 2,510,800 | — | — |
| 2001-11-16 | $13.76 | $25.74 | 3,938,400 | — | — |
| 2001-11-15 | $13.74 | $25.70 | 5,070,800 | — | — |
| 2001-11-14 | $13.36 | $25.00 | 3,410,400 | — | — |
| 2001-11-13 | $13.43 | $25.12 | 2,810,000 | — | — |
| 2001-11-12 | $13.38 | $25.02 | 2,450,800 | — | — |
| 2001-11-09 | $13.46 | $25.17 | 1,738,400 | — | — |
| 2001-11-08 | $13.52 | $25.28 | 2,295,200 | — | — |
| 2001-11-07 | $13.46 | $25.18 | 2,648,000 | — | — |
| 2001-11-06 | $13.38 | $25.03 | 2,883,600 | — | — |
| 2001-11-05 | $13.25 | $24.79 | 4,310,800 | — | — |
| 2001-11-02 | $13.18 | $24.65 | 3,249,200 | — | — |
| 2001-11-01 | $13.01 | $24.34 | 6,735,200 | — | — |
| 2001-10-31 | $13.00 | $24.32 | 6,036,000 | — | — |
| 2001-10-30 | $12.58 | $23.52 | 3,079,200 | — | — |
| 2001-10-29 | $12.56 | $23.50 | 2,562,800 | — | — |
| 2001-10-26 | $12.86 | $24.05 | 2,709,200 | — | — |
| 2001-10-25 | $12.64 | $23.65 | 3,476,800 | — | — |
| 2001-10-24 | $12.57 | $23.52 | 6,239,200 | — | — |
| 2001-10-23 | $12.76 | $23.87 | 5,472,000 | — | — |
| 2001-10-22 | $12.30 | $23.00 | 1,664,800 | — | — |
| 2001-10-19 | $12.15 | $22.73 | 2,606,400 | — | — |
| 2001-10-18 | $12.40 | $23.20 | 6,408,800 | — | — |
| 2001-10-17 | $11.90 | $22.26 | 3,232,000 | — | — |
| 2001-10-16 | $12.16 | $22.74 | 2,617,600 | — | — |
| 2001-10-15 | $12.01 | $22.46 | 1,926,400 | — | — |
| 2001-10-12 | $11.80 | $22.08 | 3,142,800 | — | — |
| 2001-10-11 | $12.16 | $22.75 | 4,597,600 | — | — |
| 2001-10-10 | $11.96 | $22.37 | 4,508,400 | — | — |
| 2001-10-09 | $11.31 | $21.16 | 4,031,200 | — | — |
| 2001-10-08 | $11.70 | $21.89 | 3,807,600 | — | — |
| 2001-10-05 | $11.55 | $21.61 | 4,401,600 | — | — |
| 2001-10-04 | $11.38 | $21.28 | 5,797,200 | — | — |
| 2001-10-03 | $11.55 | $21.61 | 6,534,800 | — | — |
| 2001-10-02 | $11.40 | $21.32 | 5,377,600 | — | — |
| 2001-10-01 | $11.36 | $21.26 | 3,350,400 | — | — |
| 2001-09-28 | $11.73 | $21.93 | 6,938,800 | — | — |
| 2001-09-27 | $11.40 | $21.33 | 6,342,800 | — | — |
| 2001-09-26 | $11.33 | $21.19 | 5,174,400 | — | — |
| 2001-09-25 | $11.19 | $20.94 | 6,338,000 | — | — |
| 2001-09-24 | $11.48 | $21.47 | 5,860,800 | — | — |
| 2001-09-21 | $11.44 | $21.40 | 6,953,600 | — | — |
| 2001-09-20 | $11.20 | $20.96 | 6,795,600 | — | — |
| 2001-09-19 | $11.82 | $22.11 | 3,663,600 | — | — |
| 2001-09-18 | $12.23 | $22.87 | 2,056,400 | — | — |
| 2001-09-17 | $12.25 | $22.92 | 3,838,400 | — | — |
| 2001-09-10 | $13.06 | $24.44 | 3,374,400 | — | — |
| 2001-09-07 | $13.29 | $24.77 | 2,479,600 | — | — |
| 2001-09-06 | $13.55 | $25.25 | 3,265,200 | — | — |
| 2001-09-05 | $13.55 | $25.25 | 2,429,600 | — | — |
| 2001-09-04 | $13.57 | $25.29 | 2,035,200 | — | — |
| 2001-08-31 | $13.32 | $24.82 | 1,743,200 | — | — |
| 2001-08-30 | $13.16 | $24.53 | 4,157,200 | — | — |
| 2001-08-29 | $13.04 | $24.30 | 1,881,600 | — | — |
| 2001-08-28 | $13.19 | $24.58 | 1,532,800 | — | — |
| 2001-08-27 | $13.03 | $24.27 | 1,624,800 | — | — |
| 2001-08-24 | $13.20 | $24.59 | 1,660,000 | — | — |
| 2001-08-23 | $13.14 | $24.49 | 2,296,800 | — | — |
| 2001-08-22 | $13.00 | $24.22 | 3,643,200 | — | — |
| 2001-08-21 | $12.92 | $24.07 | 2,732,800 | — | — |
| 2001-08-20 | $13.22 | $24.63 | 1,684,400 | — | — |
| 2001-08-17 | $13.49 | $25.14 | 1,944,000 | — | — |
| 2001-08-16 | $13.71 | $25.56 | 1,835,600 | — | — |
| 2001-08-15 | $13.58 | $25.30 | 2,280,800 | — | — |
| 2001-08-14 | $13.63 | $25.40 | 2,182,000 | — | — |
| 2001-08-13 | $13.55 | $25.24 | 2,687,600 | — | — |
| 2001-08-10 | $13.75 | $25.62 | 5,103,600 | — | — |
| 2001-08-09 | $13.55 | $25.25 | 2,176,800 | — | — |
| 2001-08-08 | $13.50 | $25.16 | 1,578,800 | — | — |
| 2001-08-07 | $13.50 | $25.16 | 1,438,000 | — | — |
| 2001-08-06 | $13.39 | $24.95 | 2,134,800 | — | — |
| 2001-08-03 | $13.57 | $25.29 | 1,821,200 | — | — |
| 2001-08-02 | $13.72 | $25.57 | 1,973,200 | — | — |
| 2001-08-01 | $13.45 | $25.07 | 1,790,800 | — | — |
| 2001-07-31 | $13.42 | $25.02 | 2,478,400 | — | — |
| 2001-07-30 | $13.44 | $25.05 | 2,505,600 | — | — |
| 2001-07-27 | $13.65 | $25.44 | 3,094,000 | — | — |
| 2001-07-26 | $13.80 | $25.72 | 3,464,000 | — | — |
| 2001-07-25 | $13.29 | $24.76 | 6,730,000 | — | — |
| 2001-07-24 | $13.33 | $24.84 | 5,688,400 | — | — |
| 2001-07-23 | $14.13 | $26.32 | 2,113,200 | — | — |
| 2001-07-20 | $14.07 | $26.21 | 4,223,600 | — | — |
| 2001-07-19 | $14.30 | $26.65 | 5,108,400 | — | — |
| 2001-07-18 | $14.41 | $26.86 | 1,920,400 | — | — |
| 2001-07-17 | $14.43 | $26.88 | 2,125,200 | — | — |
| 2001-07-16 | $14.38 | $26.79 | 2,418,000 | — | — |
| 2001-07-13 | $14.46 | $26.94 | 1,470,400 | — | — |
| 2001-07-12 | $14.29 | $26.63 | 3,238,000 | — | — |
| 2001-07-11 | $14.41 | $26.86 | 9,505,200 | — | — |
| 2001-07-10 | $13.74 | $25.60 | 3,754,000 | — | — |
| 2001-07-09 | $13.69 | $25.50 | 2,633,200 | — | — |
| 2001-07-06 | $13.63 | $25.41 | 2,973,200 | — | — |
| 2001-07-05 | $13.68 | $25.50 | 2,636,800 | — | — |
| 2001-07-03 | $13.69 | $25.51 | 1,402,800 | — | — |
| 2001-07-02 | $13.75 | $25.63 | 4,266,800 | — | — |
| 2001-06-29 | $13.73 | $25.58 | 4,957,600 | — | — |
| 2001-06-28 | $13.45 | $25.06 | 4,768,800 | — | — |
| 2001-06-27 | $13.23 | $24.65 | 4,131,200 | — | — |
| 2001-06-26 | $12.82 | $23.88 | 5,908,000 | — | — |
| 2001-06-25 | $12.82 | $23.90 | 2,695,600 | — | — |
| 2001-06-22 | $13.07 | $24.35 | 4,005,200 | — | — |
| 2001-06-21 | $13.12 | $24.46 | 4,540,800 | — | — |
| 2001-06-20 | $13.01 | $24.25 | 4,432,400 | — | — |
| 2001-06-19 | $12.93 | $24.09 | 4,570,400 | — | — |
| 2001-06-18 | $12.91 | $24.06 | 4,505,600 | — | — |
| 2001-06-15 | $12.83 | $23.90 | 7,903,200 | — | — |
| 2001-06-14 | $13.15 | $24.51 | 4,558,800 | — | — |
| 2001-06-13 | $13.73 | $25.58 | 3,557,600 | — | — |
| 2001-06-12 | $13.76 | $25.64 | 3,840,800 | — | — |
| 2001-06-11 | $13.93 | $25.96 | 3,065,200 | — | — |
| 2001-06-08 | $14.23 | $26.42 | 2,198,000 | — | — |
| 2001-06-07 | $14.50 | $26.93 | 4,836,000 | — | — |
| 2001-06-06 | $14.41 | $26.76 | 2,413,600 | — | — |
| 2001-06-05 | $14.43 | $26.79 | 3,397,200 | — | — |
| 2001-06-04 | $14.36 | $26.66 | 2,764,400 | — | — |
| 2001-06-01 | $14.19 | $26.36 | 3,304,000 | — | — |
| 2001-05-31 | $14.38 | $26.70 | 4,336,400 | — | — |
| 2001-05-30 | $13.94 | $25.89 | 3,441,200 | — | — |
| 2001-05-29 | $13.94 | $25.88 | 2,909,600 | — | — |
| 2001-05-25 | $13.89 | $25.80 | 4,908,800 | — | — |
| 2001-05-24 | $14.12 | $26.22 | 3,286,000 | — | — |
| 2001-05-23 | $14.46 | $26.86 | 2,995,200 | — | — |
| 2001-05-22 | $14.63 | $27.17 | 4,532,400 | — | — |
| 2001-05-21 | $15.15 | $28.13 | 4,100,800 | — | — |
| 2001-05-18 | $15.09 | $28.03 | 4,237,200 | — | — |
| 2001-05-17 | $14.86 | $27.60 | 6,068,400 | — | — |
| 2001-05-16 | $15.15 | $28.14 | 9,128,400 | — | — |
| 2001-05-15 | $14.64 | $27.18 | 4,556,000 | — | — |
| 2001-05-14 | $14.66 | $27.23 | 3,935,600 | — | — |
| 2001-05-11 | $14.58 | $27.07 | 3,667,200 | — | — |
| 2001-05-10 | $14.70 | $27.30 | 4,796,000 | — | — |
| 2001-05-09 | $14.44 | $26.81 | 5,517,200 | — | — |
| 2001-05-08 | $14.18 | $26.32 | 3,623,200 | — | — |
| 2001-05-07 | $13.92 | $25.85 | 2,354,000 | — | — |
| 2001-05-04 | $13.99 | $25.98 | 2,621,200 | — | — |
| 2001-05-03 | $13.75 | $25.54 | 3,287,600 | — | — |
| 2001-05-02 | $13.82 | $25.67 | 8,577,600 | — | — |
| 2001-05-01 | $13.75 | $25.53 | 5,627,200 | — | — |
| 2001-04-30 | $14.22 | $26.41 | 3,521,200 | — | — |
| 2001-04-27 | $14.62 | $27.15 | 2,732,000 | — | — |
| 2001-04-26 | $14.36 | $26.66 | 4,976,000 | — | — |
| 2001-04-25 | $13.94 | $25.88 | 3,046,800 | — | — |
| 2001-04-24 | $13.97 | $25.94 | 4,954,800 | — | — |
| 2001-04-23 | $13.75 | $25.54 | 12,344,000 | — | — |
| 2001-04-20 | $14.71 | $27.32 | 3,884,400 | — | — |
| 2001-04-19 | $14.88 | $27.62 | 4,638,800 | — | — |
| 2001-04-18 | $14.75 | $27.39 | 4,689,200 | — | — |
| 2001-04-17 | $14.34 | $26.63 | 4,004,800 | — | — |
| 2001-04-16 | $14.28 | $26.51 | 4,578,800 | — | — |
| 2001-04-12 | $14.25 | $26.45 | 4,310,000 | — | — |
| 2001-04-11 | $14.23 | $26.43 | 6,418,800 | — | — |
| 2001-04-10 | $14.25 | $26.46 | 12,862,400 | — | — |
| 2001-04-09 | $13.75 | $25.54 | 9,617,600 | — | — |
| 2001-04-06 | $13.99 | $25.98 | 8,170,800 | — | — |
| 2001-04-05 | $14.06 | $26.12 | 7,592,800 | — | — |
| 2001-04-04 | $14.13 | $26.23 | 11,462,400 | — | — |
| 2001-04-03 | $14.34 | $26.63 | 6,937,200 | — | — |
| 2001-04-02 | $14.31 | $26.58 | 6,849,600 | — | — |
| 2001-03-30 | $14.06 | $26.12 | 4,067,200 | — | — |
| 2001-03-29 | $14.04 | $26.07 | 3,982,800 | — | — |
| 2001-03-28 | $13.99 | $25.98 | 3,427,600 | — | — |
| 2001-03-27 | $14.05 | $26.09 | 4,610,000 | — | — |
| 2001-03-26 | $13.46 | $25.00 | 2,039,200 | — | — |
| 2001-03-23 | $13.16 | $24.44 | 2,395,200 | — | — |
| 2001-03-22 | $13.09 | $24.31 | 5,303,600 | — | — |
| 2001-03-21 | $13.16 | $24.44 | 3,531,200 | — | — |
| 2001-03-20 | $12.96 | $24.06 | 2,346,000 | — | — |
| 2001-03-19 | $12.90 | $23.96 | 5,341,600 | — | — |
| 2001-03-16 | $12.57 | $23.34 | 4,791,200 | — | — |
| 2001-03-15 | $13.22 | $24.55 | 5,174,400 | — | — |
| 2001-03-14 | $13.27 | $24.65 | 4,300,000 | — | — |
| 2001-03-13 | $13.75 | $25.54 | 5,036,800 | — | — |
| 2001-03-12 | $14.04 | $26.07 | 2,820,800 | — | — |
| 2001-03-09 | $14.21 | $26.29 | 6,578,800 | — | — |
| 2001-03-08 | $14.15 | $26.19 | 4,360,800 | — | — |
| 2001-03-07 | $13.71 | $25.36 | 2,436,400 | — | — |
| 2001-03-06 | $13.75 | $25.45 | 2,429,600 | — | — |
| 2001-03-05 | $13.89 | $25.70 | 2,294,400 | — | — |
| 2001-03-02 | $13.76 | $25.47 | 3,035,600 | — | — |
| 2001-03-01 | $13.57 | $25.12 | 3,513,600 | — | — |
| 2001-02-28 | $13.74 | $25.42 | 4,461,600 | — | — |
| 2001-02-27 | $13.93 | $25.77 | 5,602,000 | — | — |
| 2001-02-26 | $13.81 | $25.56 | 4,234,800 | — | — |
| 2001-02-23 | $13.59 | $25.14 | 4,097,200 | — | — |
| 2001-02-22 | $13.45 | $24.88 | 4,234,000 | — | — |
| 2001-02-21 | $13.23 | $24.47 | 2,367,600 | — | — |
| 2001-02-20 | $13.43 | $24.84 | 3,097,600 | — | — |
| 2001-02-16 | $13.33 | $24.66 | 3,005,200 | — | — |
| 2001-02-15 | $13.46 | $24.91 | 3,674,400 | — | — |
| 2001-02-14 | $13.17 | $24.37 | 4,944,400 | — | — |
| 2001-02-13 | $13.68 | $25.32 | 2,929,200 | — | — |
| 2001-02-12 | $13.48 | $24.94 | 4,897,200 | — | — |
| 2001-02-09 | $13.49 | $24.96 | 3,782,800 | — | — |
| 2001-02-08 | $13.26 | $24.54 | 1,875,600 | — | — |
| 2001-02-07 | $13.19 | $24.41 | 4,016,000 | — | — |
| 2001-02-06 | $13.23 | $24.47 | 1,576,000 | — | — |
| 2001-02-05 | $13.11 | $24.27 | 2,487,600 | — | — |
| 2001-02-02 | $13.24 | $24.51 | 2,673,600 | — | — |
| 2001-02-01 | $13.33 | $24.66 | 3,548,800 | — | — |
| 2001-01-31 | $13.25 | $24.51 | 4,269,200 | — | — |
| 2001-01-30 | $12.95 | $23.97 | 3,844,000 | — | — |
| 2001-01-29 | $12.56 | $23.24 | 5,813,600 | — | — |
| 2001-01-26 | $12.28 | $22.73 | 3,156,800 | — | — |
| 2001-01-25 | $12.50 | $23.13 | 4,377,600 | — | — |
| 2001-01-24 | $12.48 | $23.10 | 6,313,600 | — | — |
| 2001-01-23 | $12.77 | $23.62 | 6,960,400 | — | — |
| 2001-01-22 | $13.06 | $24.17 | 5,509,600 | — | — |
| 2001-01-19 | $12.98 | $24.03 | 4,148,800 | — | — |
| 2001-01-18 | $13.14 | $24.32 | 3,776,800 | — | — |
| 2001-01-17 | $13.16 | $24.35 | 4,496,400 | — | — |
| 2001-01-16 | $13.06 | $24.17 | 3,304,800 | — | — |
| 2001-01-12 | $12.94 | $23.94 | 6,282,800 | — | — |
| 2001-01-11 | $13.30 | $24.61 | 3,193,200 | — | — |
| 2001-01-10 | $13.11 | $24.26 | 5,927,200 | — | — |
| 2001-01-09 | $13.36 | $24.72 | 8,268,400 | — | — |
| 2001-01-08 | $13.27 | $24.55 | 5,477,600 | — | — |
| 2001-01-05 | $12.88 | $23.83 | 4,206,400 | — | — |
| 2001-01-04 | $12.86 | $23.80 | 9,191,600 | — | — |
| 2001-01-03 | $12.66 | $23.42 | 4,811,200 | — | — |
| 2001-01-02 | $12.66 | $23.42 | 2,946,800 | — | — |