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 | $20.13 | $27.20 | 863,600 | — | — |
| 2001-12-28 | $20.08 | $27.13 | 558,000 | — | — |
| 2001-12-27 | $19.82 | $26.79 | 586,000 | — | — |
| 2001-12-26 | $19.83 | $26.79 | 607,200 | — | — |
| 2001-12-24 | $19.91 | $26.90 | 560,800 | — | — |
| 2001-12-21 | $19.61 | $26.50 | 997,000 | — | — |
| 2001-12-20 | $19.56 | $26.43 | 721,600 | — | — |
| 2001-12-19 | $19.44 | $26.27 | 1,098,000 | — | — |
| 2001-12-18 | $19.20 | $25.95 | 489,600 | — | — |
| 2001-12-17 | $18.58 | $25.11 | 631,800 | — | — |
| 2001-12-14 | $18.28 | $24.70 | 1,083,000 | — | — |
| 2001-12-13 | $18.45 | $24.85 | 681,800 | — | — |
| 2001-12-12 | $18.79 | $25.30 | 744,000 | — | — |
| 2001-12-11 | $18.93 | $25.49 | 1,098,000 | — | — |
| 2001-12-10 | $18.54 | $24.96 | 505,400 | — | — |
| 2001-12-07 | $18.73 | $25.22 | 997,200 | — | — |
| 2001-12-06 | $19.00 | $25.59 | 635,400 | — | — |
| 2001-12-05 | $18.96 | $25.53 | 1,182,200 | — | — |
| 2001-12-04 | $18.60 | $25.05 | 2,372,000 | — | — |
| 2001-12-03 | $18.17 | $24.46 | 922,800 | — | — |
| 2001-11-30 | $18.70 | $25.18 | 761,400 | — | — |
| 2001-11-29 | $18.50 | $24.91 | 423,000 | — | — |
| 2001-11-28 | $18.54 | $24.97 | 748,200 | — | — |
| 2001-11-27 | $18.83 | $25.36 | 766,200 | — | — |
| 2001-11-26 | $18.89 | $25.43 | 2,072,600 | — | — |
| 2001-11-23 | $18.99 | $25.57 | 548,200 | — | — |
| 2001-11-21 | $18.67 | $25.13 | 1,813,400 | — | — |
| 2001-11-20 | $19.25 | $25.93 | 745,200 | — | — |
| 2001-11-19 | $19.51 | $26.27 | 648,400 | — | — |
| 2001-11-16 | $19.09 | $25.71 | 860,000 | — | — |
| 2001-11-15 | $19.03 | $25.63 | 1,002,600 | — | — |
| 2001-11-14 | $18.52 | $24.94 | 490,600 | — | — |
| 2001-11-13 | $18.38 | $24.74 | 631,400 | — | — |
| 2001-11-12 | $17.98 | $24.21 | 634,200 | — | — |
| 2001-11-09 | $18.44 | $24.83 | 368,400 | — | — |
| 2001-11-08 | $18.26 | $24.59 | 418,600 | — | — |
| 2001-11-07 | $18.32 | $24.66 | 575,800 | — | — |
| 2001-11-06 | $18.26 | $24.60 | 656,800 | — | — |
| 2001-11-05 | $17.80 | $23.97 | 634,800 | — | — |
| 2001-11-02 | $17.90 | $24.10 | 642,800 | — | — |
| 2001-11-01 | $17.82 | $24.00 | 544,600 | — | — |
| 2001-10-31 | $17.59 | $23.69 | 401,800 | — | — |
| 2001-10-30 | $17.68 | $23.81 | 968,000 | — | — |
| 2001-10-29 | $17.72 | $23.86 | 427,000 | — | — |
| 2001-10-26 | $18.13 | $24.41 | 279,200 | — | — |
| 2001-10-25 | $17.92 | $24.14 | 702,000 | — | — |
| 2001-10-24 | $17.80 | $23.97 | 790,000 | — | — |
| 2001-10-23 | $17.71 | $23.85 | 549,200 | — | — |
| 2001-10-22 | $17.45 | $23.50 | 633,400 | — | — |
| 2001-10-19 | $17.25 | $23.24 | 561,800 | — | — |
| 2001-10-18 | $17.42 | $23.46 | 910,400 | — | — |
| 2001-10-17 | $17.47 | $23.52 | 1,135,400 | — | — |
| 2001-10-16 | $18.16 | $24.45 | 495,200 | — | — |
| 2001-10-15 | $18.13 | $24.41 | 551,600 | — | — |
| 2001-10-12 | $18.23 | $24.54 | 741,800 | — | — |
| 2001-10-11 | $18.62 | $25.07 | 593,600 | — | — |
| 2001-10-10 | $18.14 | $24.42 | 373,400 | — | — |
| 2001-10-09 | $17.56 | $23.65 | 714,600 | — | — |
| 2001-10-08 | $17.50 | $23.57 | 1,333,400 | — | — |
| 2001-10-05 | $18.07 | $24.33 | 5,520,400 | — | — |
| 2001-10-04 | $17.40 | $23.43 | 1,110,000 | — | — |
| 2001-10-03 | $17.75 | $23.90 | 2,129,000 | — | — |
| 2001-10-02 | $17.99 | $24.23 | 2,123,200 | — | — |
| 2001-10-01 | $17.42 | $23.46 | 869,200 | — | — |
| 2001-09-28 | $18.17 | $24.46 | 1,398,000 | — | — |
| 2001-09-27 | $17.64 | $23.75 | 938,400 | — | — |
| 2001-09-26 | $16.92 | $22.78 | 1,175,800 | — | — |
| 2001-09-25 | $17.06 | $22.97 | 1,193,200 | — | — |
| 2001-09-24 | $17.00 | $22.90 | 1,847,400 | — | — |
| 2001-09-21 | $15.49 | $20.85 | 2,260,400 | — | — |
| 2001-09-20 | $15.50 | $20.87 | 1,438,800 | — | — |
| 2001-09-19 | $16.67 | $22.45 | 1,660,000 | — | — |
| 2001-09-18 | $17.24 | $23.22 | 821,800 | — | — |
| 2001-09-17 | $17.50 | $23.57 | 2,181,400 | — | — |
| 2001-09-10 | $19.42 | $26.07 | 697,200 | — | — |
| 2001-09-07 | $19.55 | $26.06 | 1,353,400 | — | — |
| 2001-09-06 | $19.78 | $26.36 | 1,267,600 | — | — |
| 2001-09-05 | $19.93 | $26.57 | 844,200 | — | — |
| 2001-09-04 | $19.98 | $26.64 | 586,000 | — | — |
| 2001-08-31 | $20.04 | $26.72 | 849,000 | — | — |
| 2001-08-30 | $20.02 | $26.69 | 364,000 | — | — |
| 2001-08-29 | $20.28 | $27.03 | 436,800 | — | — |
| 2001-08-28 | $20.30 | $27.06 | 570,200 | — | — |
| 2001-08-27 | $20.71 | $27.61 | 664,200 | — | — |
| 2001-08-24 | $20.96 | $27.94 | 601,000 | — | — |
| 2001-08-23 | $20.67 | $27.56 | 643,600 | — | — |
| 2001-08-22 | $20.55 | $27.40 | 623,200 | — | — |
| 2001-08-21 | $20.45 | $27.26 | 354,000 | — | — |
| 2001-08-20 | $20.21 | $26.94 | 592,400 | — | — |
| 2001-08-17 | $20.37 | $27.15 | 395,800 | — | — |
| 2001-08-16 | $20.18 | $26.91 | 208,400 | — | — |
| 2001-08-15 | $20.05 | $26.72 | 251,400 | — | — |
| 2001-08-14 | $19.94 | $26.58 | 195,200 | — | — |
| 2001-08-13 | $19.95 | $26.59 | 472,800 | — | — |
| 2001-08-10 | $19.86 | $26.47 | 313,400 | — | — |
| 2001-08-09 | $19.65 | $26.20 | 462,600 | — | — |
| 2001-08-08 | $19.81 | $26.40 | 352,800 | — | — |
| 2001-08-07 | $19.91 | $26.54 | 322,600 | — | — |
| 2001-08-06 | $19.85 | $26.46 | 446,600 | — | — |
| 2001-08-03 | $19.97 | $26.62 | 243,600 | — | — |
| 2001-08-02 | $19.94 | $26.58 | 428,000 | — | — |
| 2001-08-01 | $19.86 | $26.47 | 580,400 | — | — |
| 2001-07-31 | $20.02 | $26.69 | 589,400 | — | — |
| 2001-07-30 | $19.75 | $26.33 | 544,400 | — | — |
| 2001-07-27 | $19.64 | $26.18 | 225,000 | — | — |
| 2001-07-26 | $19.83 | $26.43 | 457,800 | — | — |
| 2001-07-25 | $19.74 | $26.31 | 624,400 | — | — |
| 2001-07-24 | $19.37 | $25.82 | 864,400 | — | — |
| 2001-07-23 | $19.71 | $26.28 | 957,800 | — | — |
| 2001-07-20 | $19.70 | $26.26 | 1,293,800 | — | — |
| 2001-07-19 | $19.77 | $26.36 | 1,527,000 | — | — |
| 2001-07-18 | $20.08 | $26.76 | 867,000 | — | — |
| 2001-07-17 | $20.26 | $27.01 | 468,600 | — | — |
| 2001-07-16 | $20.36 | $27.14 | 260,200 | — | — |
| 2001-07-13 | $20.41 | $27.21 | 370,600 | — | — |
| 2001-07-12 | $20.58 | $27.43 | 320,800 | — | — |
| 2001-07-11 | $20.25 | $27.00 | 564,200 | — | — |
| 2001-07-10 | $20.00 | $26.67 | 408,400 | — | — |
| 2001-07-09 | $20.21 | $26.94 | 528,600 | — | — |
| 2001-07-06 | $19.92 | $26.56 | 966,800 | — | — |
| 2001-07-05 | $20.79 | $27.71 | 695,400 | — | — |
| 2001-07-03 | $20.68 | $27.58 | 294,400 | — | — |
| 2001-07-02 | $20.63 | $27.50 | 600,400 | — | — |
| 2001-06-29 | $20.49 | $27.31 | 849,800 | — | — |
| 2001-06-28 | $20.40 | $27.19 | 599,000 | — | — |
| 2001-06-27 | $20.14 | $26.84 | 440,400 | — | — |
| 2001-06-26 | $20.04 | $26.72 | 507,600 | — | — |
| 2001-06-25 | $19.67 | $26.23 | 618,800 | — | — |
| 2001-06-22 | $19.87 | $26.49 | 332,000 | — | — |
| 2001-06-21 | $20.25 | $27.00 | 645,000 | — | — |
| 2001-06-20 | $20.62 | $27.49 | 490,800 | — | — |
| 2001-06-19 | $20.31 | $27.07 | 701,800 | — | — |
| 2001-06-18 | $20.16 | $26.88 | 330,400 | — | — |
| 2001-06-15 | $20.27 | $27.02 | 604,200 | — | — |
| 2001-06-14 | $20.48 | $27.21 | 562,200 | — | — |
| 2001-06-13 | $20.48 | $27.22 | 465,800 | — | — |
| 2001-06-12 | $20.52 | $27.27 | 570,400 | — | — |
| 2001-06-11 | $20.57 | $27.34 | 304,400 | — | — |
| 2001-06-08 | $20.89 | $27.75 | 341,400 | — | — |
| 2001-06-07 | $20.81 | $27.65 | 353,600 | — | — |
| 2001-06-06 | $20.70 | $27.51 | 862,000 | — | — |
| 2001-06-05 | $20.61 | $27.38 | 851,600 | — | — |
| 2001-06-04 | $20.58 | $27.34 | 512,400 | — | — |
| 2001-06-01 | $20.45 | $27.17 | 681,800 | — | — |
| 2001-05-31 | $20.44 | $27.16 | 510,400 | — | — |
| 2001-05-30 | $20.05 | $26.64 | 540,800 | — | — |
| 2001-05-29 | $20.24 | $26.90 | 362,800 | — | — |
| 2001-05-25 | $20.15 | $26.78 | 203,400 | — | — |
| 2001-05-24 | $20.14 | $26.76 | 481,200 | — | — |
| 2001-05-23 | $20.18 | $26.82 | 551,800 | — | — |
| 2001-05-22 | $20.43 | $27.16 | 1,038,000 | — | — |
| 2001-05-21 | $20.61 | $27.39 | 784,200 | — | — |
| 2001-05-18 | $20.75 | $27.58 | 1,043,200 | — | — |
| 2001-05-17 | $20.88 | $27.75 | 747,600 | — | — |
| 2001-05-16 | $20.70 | $27.50 | 481,800 | — | — |
| 2001-05-15 | $19.99 | $26.56 | 326,800 | — | — |
| 2001-05-14 | $19.87 | $26.41 | 542,000 | — | — |
| 2001-05-11 | $19.80 | $26.31 | 1,025,200 | — | — |
| 2001-05-10 | $19.86 | $26.39 | 733,200 | — | — |
| 2001-05-09 | $19.51 | $25.93 | 378,200 | — | — |
| 2001-05-08 | $19.40 | $25.77 | 645,800 | — | — |
| 2001-05-07 | $19.24 | $25.56 | 612,400 | — | — |
| 2001-05-04 | $19.20 | $25.51 | 689,000 | — | — |
| 2001-05-03 | $19.00 | $25.25 | 928,200 | — | — |
| 2001-05-02 | $19.18 | $25.49 | 865,200 | — | — |
| 2001-05-01 | $18.92 | $25.15 | 910,400 | — | — |
| 2001-04-30 | $18.92 | $25.14 | 901,200 | — | — |
| 2001-04-27 | $19.01 | $25.26 | 726,600 | — | — |
| 2001-04-26 | $18.91 | $25.12 | 1,296,200 | — | — |
| 2001-04-25 | $18.57 | $24.68 | 1,187,400 | — | — |
| 2001-04-24 | $18.75 | $24.92 | 1,902,200 | — | — |
| 2001-04-23 | $19.32 | $25.67 | 1,191,400 | — | — |
| 2001-04-20 | $20.07 | $26.66 | 679,800 | — | — |
| 2001-04-19 | $20.49 | $27.23 | 821,200 | — | — |
| 2001-04-18 | $21.00 | $27.91 | 622,200 | — | — |
| 2001-04-17 | $20.79 | $27.62 | 297,000 | — | — |
| 2001-04-16 | $20.50 | $27.24 | 587,400 | — | — |
| 2001-04-12 | $20.41 | $27.12 | 514,600 | — | — |
| 2001-04-11 | $20.47 | $27.20 | 632,000 | — | — |
| 2001-04-10 | $21.26 | $28.25 | 553,000 | — | — |
| 2001-04-09 | $20.85 | $27.71 | 385,200 | — | — |
| 2001-04-06 | $20.45 | $27.18 | 626,600 | — | — |
| 2001-04-05 | $20.84 | $27.70 | 703,800 | — | — |
| 2001-04-04 | $20.33 | $27.02 | 1,003,400 | — | — |
| 2001-04-03 | $20.38 | $27.08 | 1,048,000 | — | — |
| 2001-04-02 | $21.06 | $27.98 | 715,800 | — | — |
| 2001-03-30 | $21.21 | $28.19 | 411,800 | — | — |
| 2001-03-29 | $21.01 | $27.93 | 522,200 | — | — |
| 2001-03-28 | $21.12 | $28.06 | 894,000 | — | — |
| 2001-03-27 | $21.31 | $28.32 | 860,400 | — | — |
| 2001-03-26 | $20.88 | $27.74 | 796,400 | — | — |
| 2001-03-23 | $20.21 | $26.86 | 590,400 | — | — |
| 2001-03-22 | $19.48 | $25.89 | 506,800 | — | — |
| 2001-03-21 | $20.17 | $26.80 | 606,000 | — | — |
| 2001-03-20 | $20.61 | $27.38 | 536,600 | — | — |
| 2001-03-19 | $20.75 | $27.57 | 658,400 | — | — |
| 2001-03-16 | $20.97 | $27.86 | 1,418,800 | — | — |
| 2001-03-15 | $20.97 | $27.77 | 842,800 | — | — |
| 2001-03-14 | $20.56 | $27.23 | 499,200 | — | — |
| 2001-03-13 | $20.90 | $27.69 | 799,200 | — | — |
| 2001-03-12 | $21.50 | $28.48 | 448,000 | — | — |
| 2001-03-09 | $21.92 | $29.05 | 538,600 | — | — |
| 2001-03-08 | $21.75 | $28.82 | 427,200 | — | — |
| 2001-03-07 | $21.65 | $28.68 | 392,800 | — | — |
| 2001-03-06 | $21.37 | $28.30 | 1,107,800 | — | — |
| 2001-03-05 | $21.63 | $28.65 | 648,000 | — | — |
| 2001-03-02 | $21.50 | $28.49 | 653,000 | — | — |
| 2001-03-01 | $21.18 | $28.07 | 631,400 | — | — |
| 2001-02-28 | $20.98 | $27.79 | 497,000 | — | — |
| 2001-02-27 | $21.15 | $28.02 | 520,000 | — | — |
| 2001-02-26 | $21.12 | $27.97 | 556,800 | — | — |
| 2001-02-23 | $20.64 | $27.34 | 527,000 | — | — |
| 2001-02-22 | $21.15 | $28.01 | 421,800 | — | — |
| 2001-02-21 | $21.28 | $28.18 | 612,600 | — | — |
| 2001-02-20 | $21.42 | $28.37 | 626,400 | — | — |
| 2001-02-16 | $20.88 | $27.66 | 519,800 | — | — |
| 2001-02-15 | $21.17 | $28.05 | 1,169,600 | — | — |
| 2001-02-14 | $21.23 | $28.12 | 1,155,200 | — | — |
| 2001-02-13 | $20.67 | $27.39 | 1,091,400 | — | — |
| 2001-02-12 | $21.28 | $28.18 | 571,800 | — | — |
| 2001-02-09 | $21.53 | $28.52 | 567,200 | — | — |
| 2001-02-08 | $21.38 | $28.32 | 587,200 | — | — |
| 2001-02-07 | $21.41 | $28.36 | 573,800 | — | — |
| 2001-02-06 | $21.51 | $28.50 | 896,800 | — | — |
| 2001-02-05 | $21.40 | $28.35 | 360,200 | — | — |
| 2001-02-02 | $21.08 | $27.92 | 587,000 | — | — |
| 2001-02-01 | $21.38 | $28.32 | 1,159,400 | — | — |
| 2001-01-31 | $20.78 | $27.52 | 868,000 | — | — |
| 2001-01-30 | $20.53 | $27.19 | 777,800 | — | — |
| 2001-01-29 | $19.92 | $26.39 | 547,200 | — | — |
| 2001-01-26 | $19.44 | $25.75 | 896,800 | — | — |
| 2001-01-25 | $19.47 | $25.79 | 1,149,200 | — | — |
| 2001-01-24 | $19.47 | $25.79 | 549,000 | — | — |
| 2001-01-23 | $19.47 | $25.79 | 692,000 | — | — |
| 2001-01-22 | $19.50 | $25.83 | 678,200 | — | — |
| 2001-01-19 | $19.19 | $25.42 | 1,162,800 | — | — |
| 2001-01-18 | $19.50 | $25.83 | 735,600 | — | — |
| 2001-01-17 | $19.66 | $26.04 | 899,800 | — | — |
| 2001-01-16 | $20.50 | $27.16 | 1,178,400 | — | — |
| 2001-01-12 | $20.94 | $27.74 | 326,800 | — | — |
| 2001-01-11 | $21.19 | $28.07 | 455,600 | — | — |
| 2001-01-10 | $21.16 | $28.03 | 452,200 | — | — |
| 2001-01-09 | $21.38 | $28.32 | 494,800 | — | — |
| 2001-01-08 | $21.97 | $29.10 | 941,400 | — | — |
| 2001-01-05 | $21.47 | $28.44 | 799,600 | — | — |
| 2001-01-04 | $21.53 | $28.52 | 901,600 | — | — |
| 2001-01-03 | $21.53 | $28.52 | 930,200 | — | — |
| 2001-01-02 | $21.25 | $28.15 | 571,600 | — | — |