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
- 1973-02-21 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 | $18.49 | $26.92 | 177,000 | — | — |
| 2001-12-28 | $18.92 | $27.55 | 174,200 | — | — |
| 2001-12-27 | $18.71 | $27.24 | 151,000 | — | — |
| 2001-12-26 | $18.73 | $27.26 | 178,800 | — | — |
| 2001-12-24 | $18.37 | $26.75 | 70,600 | — | — |
| 2001-12-21 | $18.07 | $26.31 | 258,200 | — | — |
| 2001-12-20 | $17.63 | $25.67 | 95,400 | — | — |
| 2001-12-19 | $17.83 | $25.95 | 148,400 | — | — |
| 2001-12-18 | $17.92 | $26.10 | 326,600 | — | — |
| 2001-12-17 | $17.45 | $25.41 | 206,400 | — | — |
| 2001-12-14 | $16.95 | $24.67 | 123,200 | — | — |
| 2001-12-13 | $17.30 | $25.19 | 196,000 | — | — |
| 2001-12-12 | $17.31 | $25.20 | 56,800 | — | — |
| 2001-12-11 | $17.19 | $25.03 | 66,600 | — | — |
| 2001-12-10 | $17.24 | $25.10 | 113,800 | — | — |
| 2001-12-07 | $17.80 | $25.91 | 60,200 | — | — |
| 2001-12-06 | $17.80 | $25.92 | 119,600 | — | — |
| 2001-12-05 | $17.72 | $25.80 | 152,400 | — | — |
| 2001-12-04 | $16.92 | $24.64 | 102,800 | — | — |
| 2001-12-03 | $16.55 | $24.10 | 148,600 | — | — |
| 2001-11-30 | $16.78 | $24.43 | 116,600 | — | — |
| 2001-11-29 | $16.98 | $24.72 | 95,200 | — | — |
| 2001-11-28 | $16.64 | $24.23 | 74,400 | — | — |
| 2001-11-27 | $16.96 | $24.69 | 91,200 | — | — |
| 2001-11-26 | $16.85 | $24.53 | 88,000 | — | — |
| 2001-11-23 | $16.93 | $24.65 | 58,200 | — | — |
| 2001-11-21 | $16.65 | $24.23 | 75,400 | — | — |
| 2001-11-20 | $16.92 | $24.63 | 83,600 | — | — |
| 2001-11-19 | $17.03 | $24.79 | 176,400 | — | — |
| 2001-11-16 | $16.38 | $23.84 | 67,800 | — | — |
| 2001-11-15 | $16.41 | $23.89 | 112,800 | — | — |
| 2001-11-14 | $16.26 | $23.67 | 130,000 | — | — |
| 2001-11-13 | $15.83 | $23.05 | 122,600 | — | — |
| 2001-11-12 | $15.69 | $22.84 | 67,400 | — | — |
| 2001-11-09 | $15.78 | $22.98 | 98,200 | — | — |
| 2001-11-08 | $15.80 | $23.00 | 158,400 | — | — |
| 2001-11-07 | $15.60 | $22.71 | 103,200 | — | — |
| 2001-11-06 | $15.42 | $22.45 | 103,200 | — | — |
| 2001-11-05 | $15.15 | $22.05 | 136,400 | — | — |
| 2001-11-02 | $15.24 | $22.18 | 123,600 | — | — |
| 2001-11-01 | $15.02 | $21.87 | 193,400 | — | — |
| 2001-10-31 | $14.94 | $21.75 | 168,800 | — | — |
| 2001-10-30 | $15.08 | $21.95 | 144,400 | — | — |
| 2001-10-29 | $15.23 | $22.17 | 126,400 | — | — |
| 2001-10-26 | $15.78 | $22.97 | 172,000 | — | — |
| 2001-10-25 | $15.24 | $22.19 | 165,000 | — | — |
| 2001-10-24 | $15.43 | $22.46 | 45,200 | — | — |
| 2001-10-23 | $15.48 | $22.54 | 134,000 | — | — |
| 2001-10-22 | $15.74 | $22.92 | 90,200 | — | — |
| 2001-10-19 | $15.35 | $22.35 | 119,800 | — | — |
| 2001-10-18 | $15.19 | $22.12 | 109,400 | — | — |
| 2001-10-17 | $15.31 | $22.28 | 166,400 | — | — |
| 2001-10-16 | $15.74 | $22.91 | 316,800 | — | — |
| 2001-10-15 | $15.88 | $23.11 | 139,000 | — | — |
| 2001-10-12 | $15.72 | $22.89 | 68,400 | — | — |
| 2001-10-11 | $15.88 | $23.11 | 244,600 | — | — |
| 2001-10-10 | $15.33 | $22.31 | 131,200 | — | — |
| 2001-10-09 | $14.62 | $21.28 | 105,400 | — | — |
| 2001-10-08 | $14.62 | $21.29 | 102,400 | — | — |
| 2001-10-05 | $14.98 | $21.81 | 205,000 | — | — |
| 2001-10-04 | $15.07 | $21.94 | 226,400 | — | — |
| 2001-10-03 | $15.17 | $22.09 | 170,200 | — | — |
| 2001-10-02 | $14.57 | $21.21 | 369,400 | — | — |
| 2001-10-01 | $13.85 | $20.17 | 200,000 | — | — |
| 2001-09-28 | $14.02 | $20.41 | 278,200 | — | — |
| 2001-09-27 | $14.10 | $20.52 | 234,400 | — | — |
| 2001-09-26 | $14.78 | $21.51 | 162,600 | — | — |
| 2001-09-25 | $14.78 | $21.51 | 187,400 | — | — |
| 2001-09-24 | $14.48 | $21.07 | 189,600 | — | — |
| 2001-09-21 | $13.20 | $19.22 | 358,000 | — | — |
| 2001-09-20 | $13.58 | $19.76 | 357,200 | — | — |
| 2001-09-19 | $15.02 | $21.86 | 162,400 | — | — |
| 2001-09-18 | $15.73 | $22.89 | 97,600 | — | — |
| 2001-09-17 | $15.74 | $22.92 | 90,000 | — | — |
| 2001-09-10 | $17.12 | $24.92 | 176,200 | — | — |
| 2001-09-07 | $17.10 | $24.90 | 189,400 | — | — |
| 2001-09-06 | $17.86 | $26.00 | 87,000 | — | — |
| 2001-09-05 | $18.06 | $26.29 | 168,000 | — | — |
| 2001-09-04 | $18.07 | $26.31 | 96,400 | — | — |
| 2001-08-31 | $17.67 | $25.73 | 234,600 | — | — |
| 2001-08-30 | $17.88 | $26.03 | 65,600 | — | — |
| 2001-08-29 | $18.20 | $26.50 | 70,200 | — | — |
| 2001-08-28 | $18.07 | $26.31 | 35,000 | — | — |
| 2001-08-27 | $18.42 | $26.82 | 68,400 | — | — |
| 2001-08-24 | $18.42 | $26.83 | 87,200 | — | — |
| 2001-08-23 | $18.15 | $26.43 | 115,200 | — | — |
| 2001-08-22 | $18.32 | $26.67 | 140,200 | — | — |
| 2001-08-21 | $18.38 | $26.76 | 93,600 | — | — |
| 2001-08-20 | $18.31 | $26.65 | 97,000 | — | — |
| 2001-08-17 | $18.20 | $26.50 | 158,600 | — | — |
| 2001-08-16 | $18.45 | $26.86 | 150,000 | — | — |
| 2001-08-15 | $18.05 | $26.27 | 257,600 | — | — |
| 2001-08-14 | $18.00 | $26.05 | 130,600 | — | — |
| 2001-08-13 | $18.31 | $26.50 | 78,400 | — | — |
| 2001-08-10 | $18.39 | $26.61 | 102,000 | — | — |
| 2001-08-09 | $18.17 | $26.31 | 81,800 | — | — |
| 2001-08-08 | $17.99 | $26.04 | 110,000 | — | — |
| 2001-08-07 | $18.01 | $26.08 | 91,400 | — | — |
| 2001-08-06 | $18.07 | $26.16 | 88,000 | — | — |
| 2001-08-03 | $18.12 | $26.22 | 92,800 | — | — |
| 2001-08-02 | $18.00 | $26.05 | 58,200 | — | — |
| 2001-08-01 | $17.88 | $25.88 | 66,000 | — | — |
| 2001-07-31 | $18.07 | $26.16 | 119,600 | — | — |
| 2001-07-30 | $17.79 | $25.74 | 89,000 | — | — |
| 2001-07-27 | $17.66 | $25.56 | 79,400 | — | — |
| 2001-07-26 | $17.76 | $25.71 | 82,400 | — | — |
| 2001-07-25 | $17.28 | $25.00 | 92,600 | — | — |
| 2001-07-24 | $16.89 | $24.44 | 104,000 | — | — |
| 2001-07-23 | $17.46 | $25.27 | 90,400 | — | — |
| 2001-07-20 | $17.90 | $25.90 | 128,600 | — | — |
| 2001-07-19 | $18.20 | $26.34 | 150,600 | — | — |
| 2001-07-18 | $18.13 | $26.24 | 255,600 | — | — |
| 2001-07-17 | $18.53 | $26.82 | 286,600 | — | — |
| 2001-07-16 | $17.88 | $25.88 | 62,800 | — | — |
| 2001-07-13 | $17.95 | $25.98 | 89,000 | — | — |
| 2001-07-12 | $17.93 | $25.95 | 148,600 | — | — |
| 2001-07-11 | $17.42 | $25.21 | 107,600 | — | — |
| 2001-07-10 | $17.42 | $25.21 | 167,400 | — | — |
| 2001-07-09 | $17.67 | $25.58 | 124,000 | — | — |
| 2001-07-06 | $17.52 | $25.36 | 241,000 | — | — |
| 2001-07-05 | $17.71 | $25.63 | 236,000 | — | — |
| 2001-07-03 | $17.66 | $25.56 | 120,400 | — | — |
| 2001-07-02 | $17.66 | $25.55 | 209,600 | — | — |
| 2001-06-29 | $17.43 | $25.24 | 251,800 | — | — |
| 2001-06-28 | $17.18 | $24.87 | 134,400 | — | — |
| 2001-06-27 | $17.00 | $24.61 | 254,800 | — | — |
| 2001-06-26 | $17.01 | $24.63 | 238,800 | — | — |
| 2001-06-25 | $16.43 | $23.78 | 167,600 | — | — |
| 2001-06-22 | $16.67 | $24.14 | 142,200 | — | — |
| 2001-06-21 | $17.38 | $25.16 | 106,200 | — | — |
| 2001-06-20 | $17.54 | $25.39 | 191,800 | — | — |
| 2001-06-19 | $17.61 | $25.48 | 371,800 | — | — |
| 2001-06-18 | $17.89 | $25.89 | 100,200 | — | — |
| 2001-06-15 | $18.05 | $26.12 | 208,800 | — | — |
| 2001-06-14 | $18.43 | $26.68 | 150,400 | — | — |
| 2001-06-13 | $18.70 | $27.07 | 213,000 | — | — |
| 2001-06-12 | $19.18 | $27.76 | 77,800 | — | — |
| 2001-06-11 | $19.20 | $27.78 | 159,200 | — | — |
| 2001-06-08 | $19.46 | $28.17 | 116,600 | — | — |
| 2001-06-07 | $19.58 | $28.33 | 111,800 | — | — |
| 2001-06-06 | $19.90 | $28.80 | 333,600 | — | — |
| 2001-06-05 | $19.99 | $28.93 | 158,400 | — | — |
| 2001-06-04 | $20.00 | $28.94 | 279,200 | — | — |
| 2001-06-01 | $19.99 | $28.93 | 287,200 | — | — |
| 2001-05-31 | $19.65 | $28.44 | 274,000 | — | — |
| 2001-05-30 | $19.32 | $27.97 | 134,800 | — | — |
| 2001-05-29 | $19.31 | $27.95 | 120,400 | — | — |
| 2001-05-25 | $19.23 | $27.83 | 78,600 | — | — |
| 2001-05-24 | $19.47 | $28.18 | 144,000 | — | — |
| 2001-05-23 | $19.50 | $28.22 | 149,400 | — | — |
| 2001-05-22 | $19.82 | $28.68 | 98,600 | — | — |
| 2001-05-21 | $19.69 | $28.50 | 203,600 | — | — |
| 2001-05-18 | $19.75 | $28.59 | 182,000 | — | — |
| 2001-05-17 | $19.60 | $28.37 | 154,200 | — | — |
| 2001-05-16 | $19.28 | $27.90 | 186,800 | — | — |
| 2001-05-15 | $19.25 | $27.86 | 217,200 | — | — |
| 2001-05-14 | $19.30 | $27.79 | 68,800 | — | — |
| 2001-05-11 | $19.37 | $27.88 | 170,400 | — | — |
| 2001-05-10 | $19.33 | $27.84 | 172,200 | — | — |
| 2001-05-09 | $19.10 | $27.50 | 380,600 | — | — |
| 2001-05-08 | $18.59 | $26.77 | 218,800 | — | — |
| 2001-05-07 | $18.58 | $26.75 | 206,600 | — | — |
| 2001-05-04 | $18.53 | $26.68 | 177,400 | — | — |
| 2001-05-03 | $18.39 | $26.47 | 92,400 | — | — |
| 2001-05-02 | $18.50 | $26.64 | 116,400 | — | — |
| 2001-05-01 | $18.70 | $26.92 | 302,600 | — | — |
| 2001-04-30 | $18.48 | $26.60 | 244,000 | — | — |
| 2001-04-27 | $18.51 | $26.65 | 147,000 | — | — |
| 2001-04-26 | $18.28 | $26.32 | 343,600 | — | — |
| 2001-04-25 | $17.67 | $25.45 | 300,400 | — | — |
| 2001-04-24 | $17.43 | $25.10 | 194,600 | — | — |
| 2001-04-23 | $17.25 | $24.84 | 107,000 | — | — |
| 2001-04-20 | $17.08 | $24.59 | 133,800 | — | — |
| 2001-04-19 | $17.63 | $25.38 | 158,600 | — | — |
| 2001-04-18 | $17.63 | $25.38 | 374,600 | — | — |
| 2001-04-17 | $16.90 | $24.34 | 425,200 | — | — |
| 2001-04-16 | $17.10 | $24.62 | 108,200 | — | — |
| 2001-04-12 | $17.15 | $24.70 | 154,800 | — | — |
| 2001-04-11 | $16.71 | $24.06 | 204,600 | — | — |
| 2001-04-10 | $16.76 | $24.14 | 200,600 | — | — |
| 2001-04-09 | $16.82 | $24.22 | 194,200 | — | — |
| 2001-04-06 | $16.50 | $23.76 | 176,600 | — | — |
| 2001-04-05 | $16.63 | $23.94 | 426,800 | — | — |
| 2001-04-04 | $16.14 | $23.23 | 186,200 | — | — |
| 2001-04-03 | $16.10 | $23.18 | 232,400 | — | — |
| 2001-04-02 | $16.42 | $23.65 | 306,800 | — | — |
| 2001-03-30 | $16.31 | $23.49 | 254,800 | — | — |
| 2001-03-29 | $16.03 | $23.08 | 258,800 | — | — |
| 2001-03-28 | $15.82 | $22.77 | 491,800 | — | — |
| 2001-03-27 | $15.92 | $22.92 | 245,600 | — | — |
| 2001-03-26 | $15.96 | $22.98 | 380,600 | — | — |
| 2001-03-23 | $15.55 | $22.39 | 236,600 | — | — |
| 2001-03-22 | $15.70 | $22.61 | 332,400 | — | — |
| 2001-03-21 | $15.73 | $22.64 | 247,200 | — | — |
| 2001-03-20 | $16.29 | $23.45 | 264,600 | — | — |
| 2001-03-19 | $16.74 | $24.10 | 241,000 | — | — |
| 2001-03-16 | $16.78 | $24.16 | 367,400 | — | — |
| 2001-03-15 | $17.05 | $24.55 | 179,400 | — | — |
| 2001-03-14 | $16.98 | $24.45 | 269,200 | — | — |
| 2001-03-13 | $17.05 | $24.54 | 227,200 | — | — |
| 2001-03-12 | $17.00 | $24.49 | 223,600 | — | — |
| 2001-03-09 | $17.39 | $25.03 | 132,400 | — | — |
| 2001-03-08 | $17.42 | $25.08 | 230,600 | — | — |
| 2001-03-07 | $17.57 | $25.29 | 175,400 | — | — |
| 2001-03-06 | $17.83 | $25.67 | 232,400 | — | — |
| 2001-03-05 | $17.54 | $25.25 | 332,800 | — | — |
| 2001-03-02 | $17.40 | $25.05 | 175,800 | — | — |
| 2001-03-01 | $17.55 | $25.27 | 252,800 | — | — |
| 2001-02-28 | $17.25 | $24.84 | 238,600 | — | — |
| 2001-02-27 | $17.16 | $24.70 | 189,000 | — | — |
| 2001-02-26 | $17.58 | $25.32 | 311,000 | — | — |
| 2001-02-23 | $16.66 | $23.99 | 217,000 | — | — |
| 2001-02-22 | $16.83 | $24.23 | 283,200 | — | — |
| 2001-02-21 | $17.32 | $24.93 | 155,200 | — | — |
| 2001-02-20 | $17.64 | $25.40 | 129,800 | — | — |
| 2001-02-16 | $17.92 | $25.80 | 291,600 | — | — |
| 2001-02-15 | $17.87 | $25.73 | 473,200 | — | — |
| 2001-02-14 | $17.41 | $25.07 | 280,400 | — | — |
| 2001-02-13 | $17.72 | $25.37 | 244,400 | — | — |
| 2001-02-12 | $17.92 | $25.67 | 444,200 | — | — |
| 2001-02-09 | $17.40 | $24.91 | 1,059,200 | — | — |
| 2001-02-08 | $17.58 | $25.16 | 2,807,600 | — | — |
| 2001-02-07 | $20.08 | $28.74 | 289,400 | — | — |
| 2001-02-06 | $20.27 | $29.02 | 91,000 | — | — |
| 2001-02-05 | $20.22 | $28.95 | 70,600 | — | — |
| 2001-02-02 | $20.08 | $28.76 | 143,000 | — | — |
| 2001-02-01 | $20.20 | $28.92 | 367,800 | — | — |
| 2001-01-31 | $20.10 | $28.78 | 195,200 | — | — |
| 2001-01-30 | $20.36 | $29.15 | 184,000 | — | — |
| 2001-01-29 | $20.18 | $28.90 | 151,600 | — | — |
| 2001-01-26 | $20.06 | $28.73 | 94,800 | — | — |
| 2001-01-25 | $20.13 | $28.82 | 65,400 | — | — |
| 2001-01-24 | $20.06 | $28.73 | 75,000 | — | — |
| 2001-01-23 | $20.13 | $28.82 | 119,200 | — | — |
| 2001-01-22 | $19.91 | $28.50 | 249,200 | — | — |
| 2001-01-19 | $20.06 | $28.73 | 187,600 | — | — |
| 2001-01-18 | $20.19 | $28.91 | 116,400 | — | — |
| 2001-01-17 | $20.31 | $29.08 | 237,400 | — | — |
| 2001-01-16 | $20.00 | $28.64 | 308,400 | — | — |
| 2001-01-12 | $20.19 | $28.91 | 139,200 | — | — |
| 2001-01-11 | $19.88 | $28.46 | 408,000 | — | — |
| 2001-01-10 | $19.88 | $28.46 | 294,400 | — | — |
| 2001-01-09 | $20.00 | $28.64 | 108,600 | — | — |
| 2001-01-08 | $20.38 | $29.17 | 203,400 | — | — |
| 2001-01-05 | $20.72 | $29.67 | 156,600 | — | — |
| 2001-01-04 | $21.56 | $30.87 | 248,400 | — | — |
| 2001-01-03 | $21.84 | $31.28 | 273,200 | — | — |
| 2001-01-02 | $20.91 | $29.93 | 309,600 | — | — |