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
- 1973-05-03 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 | $16.95 | $36.10 | 118,200 | — | — |
| 2001-12-28 | $16.67 | $35.52 | 18,200 | — | — |
| 2001-12-27 | $16.85 | $35.89 | 15,400 | — | — |
| 2001-12-26 | $16.70 | $35.57 | 51,600 | — | — |
| 2001-12-24 | $16.63 | $35.41 | 9,200 | — | — |
| 2001-12-21 | $16.55 | $35.25 | 83,200 | — | — |
| 2001-12-20 | $16.55 | $35.25 | 42,200 | — | — |
| 2001-12-19 | $16.75 | $35.67 | 41,800 | — | — |
| 2001-12-18 | $17.00 | $36.21 | 52,200 | — | — |
| 2001-12-17 | $16.85 | $35.89 | 43,400 | — | — |
| 2001-12-14 | $16.13 | $34.35 | 59,400 | — | — |
| 2001-12-13 | $15.95 | $33.97 | 55,400 | — | — |
| 2001-12-12 | $16.40 | $34.93 | 53,200 | — | — |
| 2001-12-11 | $16.16 | $34.41 | 47,800 | — | — |
| 2001-12-10 | $16.48 | $35.10 | 51,600 | — | — |
| 2001-12-07 | $16.25 | $34.61 | 89,600 | — | — |
| 2001-12-06 | $16.25 | $34.61 | 73,200 | — | — |
| 2001-12-05 | $15.80 | $33.65 | 137,400 | — | — |
| 2001-12-04 | $15.55 | $33.12 | 41,800 | — | — |
| 2001-12-03 | $15.50 | $33.02 | 18,800 | — | — |
| 2001-11-30 | $15.50 | $33.02 | 150,600 | — | — |
| 2001-11-29 | $15.50 | $33.02 | 114,000 | — | — |
| 2001-11-28 | $15.51 | $33.03 | 39,000 | — | — |
| 2001-11-27 | $15.13 | $32.22 | 45,400 | — | — |
| 2001-11-26 | $14.90 | $31.73 | 21,000 | — | — |
| 2001-11-23 | $15.00 | $31.94 | 7,800 | — | — |
| 2001-11-21 | $14.88 | $31.68 | 70,600 | — | — |
| 2001-11-20 | $14.51 | $30.91 | 93,800 | — | — |
| 2001-11-19 | $14.50 | $30.77 | 83,000 | — | — |
| 2001-11-16 | $14.30 | $30.34 | 114,400 | — | — |
| 2001-11-15 | $14.35 | $30.45 | 98,200 | — | — |
| 2001-11-14 | $14.50 | $30.77 | 93,000 | — | — |
| 2001-11-13 | $14.75 | $31.30 | 13,400 | — | — |
| 2001-11-12 | $14.48 | $30.73 | 45,600 | — | — |
| 2001-11-09 | $14.00 | $29.71 | 12,800 | — | — |
| 2001-11-08 | $14.00 | $29.71 | 4,000 | — | — |
| 2001-11-07 | $14.15 | $30.03 | 8,800 | — | — |
| 2001-11-06 | $14.20 | $30.13 | 15,400 | — | — |
| 2001-11-05 | $14.25 | $30.24 | 22,000 | — | — |
| 2001-11-02 | $14.00 | $29.71 | 11,400 | — | — |
| 2001-11-01 | $14.25 | $30.24 | 16,400 | — | — |
| 2001-10-31 | $14.18 | $30.08 | 59,200 | — | — |
| 2001-10-30 | $14.00 | $29.71 | 18,200 | — | — |
| 2001-10-29 | $13.95 | $29.60 | 11,600 | — | — |
| 2001-10-26 | $14.50 | $30.77 | 41,000 | — | — |
| 2001-10-25 | $14.10 | $29.92 | 18,600 | — | — |
| 2001-10-24 | $14.00 | $29.71 | 17,200 | — | — |
| 2001-10-23 | $14.20 | $30.13 | 29,200 | — | — |
| 2001-10-22 | $14.63 | $31.03 | 28,600 | — | — |
| 2001-10-19 | $14.33 | $30.40 | 15,800 | — | — |
| 2001-10-18 | $13.90 | $29.49 | 23,600 | — | — |
| 2001-10-17 | $14.00 | $29.71 | 65,000 | — | — |
| 2001-10-16 | $14.46 | $30.67 | 14,000 | — | — |
| 2001-10-15 | $14.15 | $30.03 | 12,000 | — | — |
| 2001-10-12 | $13.88 | $29.44 | 22,800 | — | — |
| 2001-10-11 | $14.24 | $30.21 | 31,200 | — | — |
| 2001-10-10 | $14.05 | $29.81 | 138,800 | — | — |
| 2001-10-09 | $14.00 | $29.71 | 17,200 | — | — |
| 2001-10-08 | $14.48 | $30.72 | 20,200 | — | — |
| 2001-10-05 | $14.93 | $31.67 | 26,200 | — | — |
| 2001-10-04 | $14.90 | $31.62 | 26,600 | — | — |
| 2001-10-03 | $14.44 | $30.63 | 36,000 | — | — |
| 2001-10-02 | $14.03 | $29.76 | 33,600 | — | — |
| 2001-10-01 | $13.93 | $29.56 | 25,000 | — | — |
| 2001-09-28 | $14.40 | $30.56 | 50,200 | — | — |
| 2001-09-27 | $13.85 | $29.39 | 25,400 | — | — |
| 2001-09-26 | $13.55 | $28.75 | 19,400 | — | — |
| 2001-09-25 | $13.85 | $29.39 | 23,600 | — | — |
| 2001-09-24 | $14.05 | $29.81 | 43,200 | — | — |
| 2001-09-21 | $13.46 | $28.55 | 89,200 | — | — |
| 2001-09-20 | $13.51 | $28.66 | 22,200 | — | — |
| 2001-09-19 | $13.68 | $29.02 | 32,800 | — | — |
| 2001-09-18 | $13.78 | $29.23 | 29,400 | — | — |
| 2001-09-17 | $14.00 | $29.71 | 29,600 | — | — |
| 2001-09-10 | $14.61 | $31.00 | 66,400 | — | — |
| 2001-09-07 | $14.48 | $30.72 | 17,600 | — | — |
| 2001-09-06 | $14.65 | $31.09 | 35,800 | — | — |
| 2001-09-05 | $15.00 | $31.83 | 36,200 | — | — |
| 2001-09-04 | $15.03 | $31.89 | 43,600 | — | — |
| 2001-08-31 | $14.88 | $31.57 | 97,800 | — | — |
| 2001-08-30 | $14.95 | $31.72 | 149,600 | — | — |
| 2001-08-29 | $15.25 | $32.36 | 13,600 | — | — |
| 2001-08-28 | $15.25 | $32.36 | 28,000 | — | — |
| 2001-08-27 | $15.50 | $32.89 | 148,000 | — | — |
| 2001-08-24 | $15.59 | $33.07 | 57,400 | — | — |
| 2001-08-23 | $15.51 | $32.90 | 78,600 | — | — |
| 2001-08-22 | $15.58 | $33.05 | 90,400 | — | — |
| 2001-08-21 | $15.33 | $32.52 | 78,600 | — | — |
| 2001-08-20 | $15.55 | $32.99 | 57,800 | — | — |
| 2001-08-17 | $15.95 | $33.84 | 95,600 | — | — |
| 2001-08-16 | $16.00 | $33.95 | 37,600 | — | — |
| 2001-08-15 | $16.00 | $33.95 | 155,800 | — | — |
| 2001-08-14 | $16.15 | $34.15 | 52,200 | — | — |
| 2001-08-13 | $15.88 | $33.58 | 69,600 | — | — |
| 2001-08-10 | $15.58 | $32.94 | 63,800 | — | — |
| 2001-08-09 | $15.25 | $32.25 | 65,800 | — | — |
| 2001-08-08 | $15.00 | $31.72 | 21,200 | — | — |
| 2001-08-07 | $15.12 | $31.96 | 50,400 | — | — |
| 2001-08-06 | $15.01 | $31.73 | 44,000 | — | — |
| 2001-08-03 | $14.89 | $31.48 | 367,600 | — | — |
| 2001-08-02 | $15.35 | $32.46 | 159,200 | — | — |
| 2001-08-01 | $14.10 | $29.82 | 213,200 | — | — |
| 2001-07-31 | $13.59 | $28.74 | 220,400 | — | — |
| 2001-07-30 | $13.35 | $28.23 | 114,400 | — | — |
| 2001-07-27 | $13.85 | $29.28 | 100,800 | — | — |
| 2001-07-26 | $14.05 | $29.71 | 70,200 | — | — |
| 2001-07-25 | $14.63 | $30.93 | 53,000 | — | — |
| 2001-07-24 | $15.05 | $31.83 | 34,600 | — | — |
| 2001-07-23 | $15.55 | $32.87 | 82,800 | — | — |
| 2001-07-20 | $15.74 | $33.29 | 22,800 | — | — |
| 2001-07-19 | $16.05 | $33.94 | 54,000 | — | — |
| 2001-07-18 | $15.88 | $33.58 | 76,200 | — | — |
| 2001-07-17 | $16.40 | $34.67 | 88,800 | — | — |
| 2001-07-16 | $16.25 | $34.36 | 24,000 | — | — |
| 2001-07-13 | $16.52 | $34.94 | 52,400 | — | — |
| 2001-07-12 | $16.58 | $35.05 | 31,600 | — | — |
| 2001-07-11 | $16.70 | $35.32 | 21,600 | — | — |
| 2001-07-10 | $17.38 | $36.74 | 21,800 | — | — |
| 2001-07-09 | $18.05 | $38.17 | 52,200 | — | — |
| 2001-07-06 | $17.53 | $37.06 | 37,600 | — | — |
| 2001-07-05 | $17.38 | $36.75 | 16,800 | — | — |
| 2001-07-03 | $17.42 | $36.85 | 27,400 | — | — |
| 2001-07-02 | $17.80 | $37.64 | 32,800 | — | — |
| 2001-06-29 | $18.07 | $38.21 | 73,200 | — | — |
| 2001-06-28 | $17.03 | $36.00 | 25,800 | — | — |
| 2001-06-27 | $17.53 | $37.06 | 40,400 | — | — |
| 2001-06-26 | $17.25 | $36.49 | 31,800 | — | — |
| 2001-06-25 | $16.90 | $35.74 | 72,200 | — | — |
| 2001-06-22 | $16.58 | $35.05 | 69,000 | — | — |
| 2001-06-21 | $16.72 | $35.35 | 59,000 | — | — |
| 2001-06-20 | $16.65 | $35.20 | 53,200 | — | — |
| 2001-06-19 | $16.65 | $35.20 | 78,000 | — | — |
| 2001-06-18 | $16.70 | $35.32 | 61,800 | — | — |
| 2001-06-15 | $16.75 | $35.42 | 37,000 | — | — |
| 2001-06-14 | $16.99 | $35.93 | 31,400 | — | — |
| 2001-06-13 | $17.61 | $37.24 | 58,600 | — | — |
| 2001-06-12 | $17.71 | $37.44 | 28,000 | — | — |
| 2001-06-11 | $17.67 | $37.38 | 87,000 | — | — |
| 2001-06-08 | $17.95 | $37.96 | 28,600 | — | — |
| 2001-06-07 | $17.92 | $37.91 | 52,200 | — | — |
| 2001-06-06 | $18.14 | $38.35 | 86,000 | — | — |
| 2001-06-05 | $18.30 | $38.70 | 50,600 | — | — |
| 2001-06-04 | $17.95 | $37.96 | 46,200 | — | — |
| 2001-06-01 | $17.65 | $37.32 | 14,400 | — | — |
| 2001-05-31 | $17.55 | $37.11 | 65,000 | — | — |
| 2001-05-30 | $17.80 | $37.64 | 83,600 | — | — |
| 2001-05-29 | $18.05 | $38.05 | 51,400 | — | — |
| 2001-05-25 | $18.45 | $38.90 | 87,800 | — | — |
| 2001-05-24 | $18.00 | $37.94 | 89,000 | — | — |
| 2001-05-23 | $18.40 | $38.79 | 53,200 | — | — |
| 2001-05-22 | $19.25 | $40.58 | 232,000 | — | — |
| 2001-05-21 | $19.20 | $40.48 | 80,000 | — | — |
| 2001-05-18 | $18.15 | $38.27 | 23,600 | — | — |
| 2001-05-17 | $18.55 | $39.11 | 63,800 | — | — |
| 2001-05-16 | $18.40 | $38.79 | 116,800 | — | — |
| 2001-05-15 | $17.15 | $36.16 | 38,400 | — | — |
| 2001-05-14 | $17.00 | $35.84 | 18,600 | — | — |
| 2001-05-11 | $16.75 | $35.31 | 42,600 | — | — |
| 2001-05-10 | $16.95 | $35.74 | 64,400 | — | — |
| 2001-05-09 | $17.17 | $36.21 | 8,400 | — | — |
| 2001-05-08 | $17.20 | $36.26 | 28,200 | — | — |
| 2001-05-07 | $17.55 | $37.00 | 80,400 | — | — |
| 2001-05-04 | $17.60 | $37.11 | 45,200 | — | — |
| 2001-05-03 | $17.20 | $36.26 | 24,400 | — | — |
| 2001-05-02 | $17.33 | $36.55 | 49,000 | — | — |
| 2001-05-01 | $17.30 | $36.47 | 39,200 | — | — |
| 2001-04-30 | $17.15 | $36.16 | 78,600 | — | — |
| 2001-04-27 | $17.16 | $36.17 | 17,000 | — | — |
| 2001-04-26 | $16.95 | $35.74 | 30,200 | — | — |
| 2001-04-25 | $17.20 | $36.26 | 33,400 | — | — |
| 2001-04-24 | $16.40 | $34.58 | 57,600 | — | — |
| 2001-04-23 | $15.85 | $33.42 | 77,600 | — | — |
| 2001-04-20 | $16.34 | $34.45 | 62,400 | — | — |
| 2001-04-19 | $16.95 | $35.74 | 36,000 | — | — |
| 2001-04-18 | $16.70 | $35.21 | 44,800 | — | — |
| 2001-04-17 | $16.80 | $35.42 | 77,400 | — | — |
| 2001-04-16 | $16.50 | $34.80 | 49,600 | — | — |
| 2001-04-12 | $15.88 | $33.47 | 59,600 | — | — |
| 2001-04-11 | $15.58 | $32.84 | 101,400 | — | — |
| 2001-04-10 | $15.45 | $32.57 | 189,800 | — | — |
| 2001-04-09 | $15.55 | $32.77 | 44,400 | — | — |
| 2001-04-06 | $15.49 | $32.65 | 105,400 | — | — |
| 2001-04-05 | $16.50 | $34.78 | 59,400 | — | — |
| 2001-04-04 | $16.50 | $34.79 | 42,600 | — | — |
| 2001-04-03 | $16.57 | $34.93 | 27,000 | — | — |
| 2001-04-02 | $16.90 | $35.63 | 65,000 | — | — |
| 2001-03-30 | $17.38 | $36.63 | 47,000 | — | — |
| 2001-03-29 | $17.10 | $36.05 | 50,000 | — | — |
| 2001-03-28 | $16.70 | $35.21 | 94,800 | — | — |
| 2001-03-27 | $18.00 | $37.95 | 40,400 | — | — |
| 2001-03-26 | $17.55 | $37.00 | 37,400 | — | — |
| 2001-03-23 | $17.50 | $36.89 | 63,000 | — | — |
| 2001-03-22 | $17.50 | $36.89 | 129,000 | — | — |
| 2001-03-21 | $17.67 | $37.26 | 67,400 | — | — |
| 2001-03-20 | $18.05 | $38.05 | 29,200 | — | — |
| 2001-03-19 | $18.35 | $38.69 | 38,600 | — | — |
| 2001-03-16 | $18.15 | $38.27 | 50,600 | — | — |
| 2001-03-15 | $18.08 | $38.11 | 62,200 | — | — |
| 2001-03-14 | $17.88 | $37.70 | 78,600 | — | — |
| 2001-03-13 | $18.33 | $38.63 | 43,600 | — | — |
| 2001-03-12 | $19.00 | $40.06 | 76,200 | — | — |
| 2001-03-09 | $19.25 | $40.58 | 107,600 | — | — |
| 2001-03-08 | $18.85 | $39.74 | 60,800 | — | — |
| 2001-03-07 | $18.55 | $39.10 | 115,800 | — | — |
| 2001-03-06 | $18.30 | $38.58 | 76,200 | — | — |
| 2001-03-05 | $17.60 | $37.11 | 21,400 | — | — |
| 2001-03-02 | $17.46 | $36.80 | 18,800 | — | — |
| 2001-03-01 | $17.36 | $36.60 | 49,800 | — | — |
| 2001-02-28 | $17.53 | $36.95 | 32,800 | — | — |
| 2001-02-27 | $17.50 | $36.89 | 38,600 | — | — |
| 2001-02-26 | $17.42 | $36.73 | 76,600 | — | — |
| 2001-02-23 | $16.90 | $35.63 | 82,400 | — | — |
| 2001-02-22 | $16.59 | $34.99 | 28,800 | — | — |
| 2001-02-21 | $16.50 | $34.79 | 13,600 | — | — |
| 2001-02-20 | $16.55 | $34.89 | 16,600 | — | — |
| 2001-02-16 | $16.77 | $35.36 | 177,400 | — | — |
| 2001-02-15 | $17.17 | $36.21 | 76,400 | — | — |
| 2001-02-14 | $17.42 | $36.74 | 70,600 | — | — |
| 2001-02-13 | $17.67 | $37.13 | 59,600 | — | — |
| 2001-02-12 | $17.69 | $37.18 | 99,400 | — | — |
| 2001-02-09 | $17.75 | $37.31 | 59,000 | — | — |
| 2001-02-08 | $18.30 | $38.45 | 68,200 | — | — |
| 2001-02-07 | $18.86 | $39.64 | 39,400 | — | — |
| 2001-02-06 | $19.00 | $39.92 | 64,000 | — | — |
| 2001-02-05 | $18.58 | $39.04 | 7,000 | — | — |
| 2001-02-02 | $18.33 | $38.51 | 25,800 | — | — |
| 2001-02-01 | $18.17 | $38.18 | 13,600 | — | — |
| 2001-01-31 | $18.50 | $38.88 | 36,200 | — | — |
| 2001-01-30 | $18.65 | $39.20 | 31,600 | — | — |
| 2001-01-29 | $18.50 | $38.88 | 95,600 | — | — |
| 2001-01-26 | $18.50 | $38.88 | 40,200 | — | — |
| 2001-01-25 | $18.50 | $38.88 | 37,400 | — | — |
| 2001-01-24 | $18.44 | $38.75 | 34,600 | — | — |
| 2001-01-23 | $18.81 | $39.54 | 59,600 | — | — |
| 2001-01-22 | $18.34 | $38.55 | 51,400 | — | — |
| 2001-01-19 | $18.75 | $39.41 | 40,800 | — | — |
| 2001-01-18 | $19.50 | $40.98 | 78,200 | — | — |
| 2001-01-17 | $19.00 | $39.93 | 67,400 | — | — |
| 2001-01-16 | $19.00 | $39.93 | 130,600 | — | — |
| 2001-01-12 | $17.72 | $37.24 | 44,200 | — | — |
| 2001-01-11 | $17.25 | $36.25 | 25,200 | — | — |
| 2001-01-10 | $17.19 | $36.12 | 31,400 | — | — |
| 2001-01-09 | $17.03 | $35.79 | 24,200 | — | — |
| 2001-01-08 | $17.00 | $35.73 | 102,200 | — | — |
| 2001-01-05 | $16.88 | $35.47 | 34,600 | — | — |
| 2001-01-04 | $17.25 | $36.25 | 25,000 | — | — |
| 2001-01-03 | $17.69 | $37.17 | 83,400 | — | — |
| 2001-01-02 | $16.81 | $35.33 | 32,400 | — | — |