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 | $17.63 | $51.51 | 1,658,900 | — | — |
| 2001-12-28 | $17.59 | $51.40 | 658,700 | — | — |
| 2001-12-27 | $17.30 | $50.55 | 363,800 | — | — |
| 2001-12-26 | $17.32 | $50.61 | 498,200 | — | — |
| 2001-12-24 | $17.28 | $50.49 | 171,300 | — | — |
| 2001-12-21 | $17.18 | $50.20 | 705,700 | — | — |
| 2001-12-20 | $17.25 | $50.40 | 669,400 | — | — |
| 2001-12-19 | $17.38 | $50.78 | 537,400 | — | — |
| 2001-12-18 | $16.99 | $49.64 | 681,400 | — | — |
| 2001-12-17 | $17.00 | $49.67 | 366,500 | — | — |
| 2001-12-14 | $16.98 | $49.62 | 333,200 | — | — |
| 2001-12-13 | $16.95 | $49.53 | 361,600 | — | — |
| 2001-12-12 | $17.00 | $49.67 | 312,300 | — | — |
| 2001-12-11 | $17.00 | $49.67 | 349,100 | — | — |
| 2001-12-10 | $17.25 | $50.40 | 643,800 | — | — |
| 2001-12-07 | $17.28 | $50.49 | 340,700 | — | — |
| 2001-12-06 | $17.14 | $50.08 | 253,800 | — | — |
| 2001-12-05 | $17.25 | $50.40 | 321,100 | — | — |
| 2001-12-04 | $17.28 | $50.49 | 758,300 | — | — |
| 2001-12-03 | $17.00 | $49.67 | 463,700 | — | — |
| 2001-11-30 | $17.40 | $50.84 | 858,900 | — | — |
| 2001-11-29 | $17.80 | $52.01 | 613,100 | — | — |
| 2001-11-28 | $17.92 | $52.36 | 252,700 | — | — |
| 2001-11-27 | $18.00 | $52.23 | 224,200 | — | — |
| 2001-11-26 | $18.00 | $52.23 | 594,000 | — | — |
| 2001-11-23 | $17.96 | $52.11 | 136,900 | — | — |
| 2001-11-21 | $17.98 | $52.17 | 352,900 | — | — |
| 2001-11-20 | $17.70 | $51.36 | 112,900 | — | — |
| 2001-11-19 | $17.80 | $51.65 | 294,000 | — | — |
| 2001-11-16 | $17.85 | $51.80 | 793,100 | — | — |
| 2001-11-15 | $17.98 | $52.17 | 195,700 | — | — |
| 2001-11-14 | $17.82 | $51.71 | 564,900 | — | — |
| 2001-11-13 | $17.89 | $51.91 | 134,300 | — | — |
| 2001-11-12 | $17.98 | $52.17 | 138,500 | — | — |
| 2001-11-09 | $18.05 | $52.38 | 564,900 | — | — |
| 2001-11-08 | $17.96 | $52.11 | 226,700 | — | — |
| 2001-11-07 | $17.90 | $51.94 | 112,200 | — | — |
| 2001-11-06 | $18.00 | $52.23 | 165,100 | — | — |
| 2001-11-05 | $17.97 | $52.14 | 278,600 | — | — |
| 2001-11-02 | $17.92 | $52.00 | 415,700 | — | — |
| 2001-11-01 | $18.05 | $52.38 | 916,600 | — | — |
| 2001-10-31 | $17.65 | $51.22 | 640,400 | — | — |
| 2001-10-30 | $17.58 | $51.01 | 257,400 | — | — |
| 2001-10-29 | $17.45 | $50.63 | 612,300 | — | — |
| 2001-10-26 | $17.15 | $49.76 | 274,500 | — | — |
| 2001-10-25 | $17.16 | $49.79 | 288,900 | — | — |
| 2001-10-24 | $17.11 | $49.65 | 715,600 | — | — |
| 2001-10-23 | $17.41 | $50.52 | 457,500 | — | — |
| 2001-10-22 | $17.30 | $50.20 | 351,500 | — | — |
| 2001-10-19 | $17.30 | $50.20 | 311,800 | — | — |
| 2001-10-18 | $17.30 | $50.20 | 189,700 | — | — |
| 2001-10-17 | $17.60 | $51.07 | 782,100 | — | — |
| 2001-10-16 | $17.80 | $51.65 | 262,900 | — | — |
| 2001-10-15 | $17.72 | $51.42 | 372,100 | — | — |
| 2001-10-12 | $17.80 | $51.65 | 303,000 | — | — |
| 2001-10-11 | $17.95 | $52.09 | 3,834,600 | — | — |
| 2001-10-10 | $19.25 | $55.86 | 632,400 | — | — |
| 2001-10-09 | $19.02 | $55.19 | 476,300 | — | — |
| 2001-10-08 | $19.00 | $55.13 | 306,800 | — | — |
| 2001-10-05 | $18.80 | $54.55 | 257,600 | — | — |
| 2001-10-04 | $18.71 | $54.29 | 88,000 | — | — |
| 2001-10-03 | $18.37 | $53.30 | 513,600 | — | — |
| 2001-10-02 | $18.29 | $53.07 | 597,900 | — | — |
| 2001-10-01 | $18.32 | $53.16 | 315,300 | — | — |
| 2001-09-28 | $18.73 | $54.35 | 265,500 | — | — |
| 2001-09-27 | $18.58 | $53.91 | 317,400 | — | — |
| 2001-09-26 | $18.30 | $53.10 | 305,400 | — | — |
| 2001-09-25 | $18.65 | $54.12 | 369,000 | — | — |
| 2001-09-24 | $19.00 | $55.13 | 1,065,800 | — | — |
| 2001-09-21 | $18.70 | $54.26 | 558,200 | — | — |
| 2001-09-20 | $19.10 | $55.42 | 625,300 | — | — |
| 2001-09-19 | $19.50 | $56.58 | 668,300 | — | — |
| 2001-09-18 | $19.80 | $57.45 | 102,500 | — | — |
| 2001-09-17 | $19.80 | $57.45 | 195,000 | — | — |
| 2001-09-10 | $19.93 | $57.83 | 159,300 | — | — |
| 2001-09-07 | $19.92 | $57.80 | 100,000 | — | — |
| 2001-09-06 | $19.90 | $57.74 | 128,100 | — | — |
| 2001-09-05 | $19.80 | $57.45 | 182,100 | — | — |
| 2001-09-04 | $19.79 | $57.42 | 334,900 | — | — |
| 2001-08-31 | $19.50 | $56.58 | 149,800 | — | — |
| 2001-08-30 | $19.25 | $55.86 | 210,800 | — | — |
| 2001-08-29 | $19.30 | $56.00 | 258,600 | — | — |
| 2001-08-28 | $19.55 | $56.37 | 354,300 | — | — |
| 2001-08-27 | $19.50 | $56.22 | 369,900 | — | — |
| 2001-08-24 | $19.50 | $56.22 | 209,900 | — | — |
| 2001-08-23 | $19.30 | $55.64 | 589,900 | — | — |
| 2001-08-22 | $19.55 | $56.37 | 620,600 | — | — |
| 2001-08-21 | $20.05 | $57.81 | 84,700 | — | — |
| 2001-08-20 | $20.07 | $57.86 | 123,900 | — | — |
| 2001-08-17 | $20.22 | $58.30 | 106,600 | — | — |
| 2001-08-16 | $20.25 | $58.38 | 459,100 | — | — |
| 2001-08-15 | $20.11 | $57.98 | 129,400 | — | — |
| 2001-08-14 | $20.16 | $58.12 | 95,000 | — | — |
| 2001-08-13 | $20.15 | $58.10 | 153,000 | — | — |
| 2001-08-10 | $20.25 | $58.38 | 181,500 | — | — |
| 2001-08-09 | $20.30 | $58.53 | 211,900 | — | — |
| 2001-08-08 | $20.17 | $58.15 | 93,400 | — | — |
| 2001-08-07 | $20.20 | $58.24 | 525,500 | — | — |
| 2001-08-06 | $19.82 | $57.14 | 167,500 | — | — |
| 2001-08-03 | $19.95 | $57.52 | 108,300 | — | — |
| 2001-08-02 | $19.80 | $57.09 | 94,400 | — | — |
| 2001-08-01 | $19.80 | $57.09 | 151,200 | — | — |
| 2001-07-31 | $20.00 | $57.66 | 172,300 | — | — |
| 2001-07-30 | $19.85 | $57.23 | 89,100 | — | — |
| 2001-07-27 | $19.39 | $55.90 | 204,400 | — | — |
| 2001-07-26 | $19.56 | $56.39 | 135,200 | — | — |
| 2001-07-25 | $19.55 | $56.37 | 320,800 | — | — |
| 2001-07-24 | $19.10 | $55.07 | 172,700 | — | — |
| 2001-07-23 | $19.40 | $55.93 | 169,100 | — | — |
| 2001-07-20 | $20.00 | $57.66 | 196,200 | — | — |
| 2001-07-19 | $19.97 | $57.58 | 303,200 | — | — |
| 2001-07-18 | $19.60 | $56.51 | 236,700 | — | — |
| 2001-07-17 | $20.00 | $57.66 | 246,000 | — | — |
| 2001-07-16 | $20.35 | $58.67 | 199,300 | — | — |
| 2001-07-13 | $20.33 | $58.61 | 90,400 | — | — |
| 2001-07-12 | $20.26 | $58.41 | 302,500 | — | — |
| 2001-07-11 | $20.40 | $58.82 | 165,600 | — | — |
| 2001-07-10 | $20.41 | $58.85 | 696,100 | — | — |
| 2001-07-09 | $20.75 | $59.83 | 275,200 | — | — |
| 2001-07-06 | $20.74 | $59.80 | 999,000 | — | — |
| 2001-07-05 | $20.79 | $59.94 | 176,400 | — | — |
| 2001-07-03 | $20.75 | $59.83 | 180,100 | — | — |
| 2001-07-02 | $20.73 | $59.77 | 554,200 | — | — |
| 2001-06-29 | $20.75 | $59.83 | 422,600 | — | — |
| 2001-06-28 | $20.06 | $57.84 | 263,500 | — | — |
| 2001-06-27 | $20.10 | $57.95 | 309,100 | — | — |
| 2001-06-26 | $20.00 | $57.66 | 521,000 | — | — |
| 2001-06-25 | $19.90 | $57.37 | 197,800 | — | — |
| 2001-06-22 | $19.83 | $57.17 | 237,200 | — | — |
| 2001-06-21 | $19.71 | $56.83 | 335,600 | — | — |
| 2001-06-20 | $19.85 | $57.23 | 307,000 | — | — |
| 2001-06-19 | $19.58 | $56.45 | 190,400 | — | — |
| 2001-06-18 | $19.53 | $56.31 | 374,300 | — | — |
| 2001-06-15 | $19.43 | $56.02 | 650,000 | — | — |
| 2001-06-14 | $19.41 | $55.96 | 416,200 | — | — |
| 2001-06-13 | $19.53 | $56.31 | 507,800 | — | — |
| 2001-06-12 | $19.62 | $56.57 | 473,200 | — | — |
| 2001-06-11 | $19.40 | $55.93 | 213,400 | — | — |
| 2001-06-08 | $19.10 | $55.07 | 78,300 | — | — |
| 2001-06-07 | $19.22 | $55.41 | 184,200 | — | — |
| 2001-06-06 | $19.19 | $55.33 | 189,900 | — | — |
| 2001-06-05 | $19.36 | $55.82 | 271,500 | — | — |
| 2001-06-04 | $19.42 | $55.99 | 526,400 | — | — |
| 2001-06-01 | $19.48 | $56.16 | 564,900 | — | — |
| 2001-05-31 | $19.24 | $55.47 | 290,500 | — | — |
| 2001-05-30 | $18.88 | $54.43 | 438,900 | — | — |
| 2001-05-29 | $19.02 | $54.55 | 867,400 | — | — |
| 2001-05-25 | $19.15 | $54.92 | 290,200 | — | — |
| 2001-05-24 | $19.30 | $55.35 | 264,800 | — | — |
| 2001-05-23 | $19.19 | $55.04 | 1,364,900 | — | — |
| 2001-05-22 | $18.70 | $53.63 | 308,500 | — | — |
| 2001-05-21 | $18.73 | $53.72 | 231,700 | — | — |
| 2001-05-18 | $18.57 | $53.26 | 669,600 | — | — |
| 2001-05-17 | $18.45 | $52.91 | 299,800 | — | — |
| 2001-05-16 | $18.25 | $52.34 | 365,800 | — | — |
| 2001-05-15 | $18.20 | $52.20 | 236,400 | — | — |
| 2001-05-14 | $18.15 | $52.05 | 215,800 | — | — |
| 2001-05-11 | $17.95 | $51.48 | 116,900 | — | — |
| 2001-05-10 | $17.90 | $51.34 | 207,900 | — | — |
| 2001-05-09 | $18.08 | $51.85 | 273,600 | — | — |
| 2001-05-08 | $18.01 | $51.65 | 155,500 | — | — |
| 2001-05-07 | $18.00 | $51.62 | 294,000 | — | — |
| 2001-05-04 | $18.09 | $51.88 | 336,000 | — | — |
| 2001-05-03 | $18.00 | $51.62 | 563,700 | — | — |
| 2001-05-02 | $17.52 | $50.25 | 682,000 | — | — |
| 2001-05-01 | $17.50 | $50.19 | 463,500 | — | — |
| 2001-04-30 | $17.85 | $51.19 | 564,300 | — | — |
| 2001-04-27 | $18.25 | $52.34 | 824,500 | — | — |
| 2001-04-26 | $18.25 | $52.34 | 1,107,900 | — | — |
| 2001-04-25 | $18.30 | $52.48 | 242,800 | — | — |
| 2001-04-24 | $18.30 | $52.48 | 568,800 | — | — |
| 2001-04-23 | $18.15 | $52.05 | 212,900 | — | — |
| 2001-04-20 | $18.10 | $51.91 | 726,200 | — | — |
| 2001-04-19 | $18.11 | $51.94 | 355,600 | — | — |
| 2001-04-18 | $18.18 | $52.14 | 783,000 | — | — |
| 2001-04-17 | $18.15 | $52.05 | 1,042,300 | — | — |
| 2001-04-16 | $18.16 | $52.08 | 413,700 | — | — |
| 2001-04-12 | $18.40 | $52.77 | 261,300 | — | — |
| 2001-04-11 | $18.20 | $52.20 | 623,800 | — | — |
| 2001-04-10 | $18.35 | $52.63 | 998,200 | — | — |
| 2001-04-09 | $18.05 | $51.77 | 360,400 | — | — |
| 2001-04-06 | $17.40 | $49.90 | 714,600 | — | — |
| 2001-04-05 | $17.35 | $49.76 | 299,200 | — | — |
| 2001-04-04 | $17.40 | $49.90 | 651,800 | — | — |
| 2001-04-03 | $17.55 | $50.33 | 703,600 | — | — |
| 2001-04-02 | $17.50 | $50.19 | 679,500 | — | — |
| 2001-03-30 | $17.38 | $49.85 | 461,600 | — | — |
| 2001-03-29 | $17.50 | $50.19 | 229,600 | — | — |
| 2001-03-28 | $17.70 | $50.76 | 386,400 | — | — |
| 2001-03-27 | $17.65 | $50.62 | 214,800 | — | — |
| 2001-03-26 | $17.60 | $50.48 | 561,300 | — | — |
| 2001-03-23 | $16.80 | $48.18 | 287,500 | — | — |
| 2001-03-22 | $17.30 | $49.62 | 295,600 | — | — |
| 2001-03-21 | $17.66 | $50.65 | 204,300 | — | — |
| 2001-03-20 | $17.92 | $51.39 | 466,900 | — | — |
| 2001-03-19 | $18.10 | $51.91 | 685,600 | — | — |
| 2001-03-16 | $18.01 | $51.65 | 572,200 | — | — |
| 2001-03-15 | $18.08 | $51.85 | 667,000 | — | — |
| 2001-03-14 | $17.71 | $50.79 | 525,300 | — | — |
| 2001-03-13 | $18.40 | $52.77 | 664,900 | — | — |
| 2001-03-12 | $18.30 | $52.48 | 978,900 | — | — |
| 2001-03-09 | $18.30 | $52.48 | 713,000 | — | — |
| 2001-03-08 | $18.21 | $52.23 | 369,600 | — | — |
| 2001-03-07 | $18.56 | $53.23 | 791,800 | — | — |
| 2001-03-06 | $18.80 | $53.92 | 2,391,700 | — | — |
| 2001-03-05 | $21.00 | $60.23 | 369,000 | — | — |
| 2001-03-02 | $21.10 | $60.51 | 1,810,200 | — | — |
| 2001-03-01 | $19.60 | $56.21 | 1,541,200 | — | — |
| 2001-02-28 | $20.40 | $58.51 | 2,340,000 | — | — |
| 2001-02-27 | $21.03 | $60.31 | 3,510,000 | — | — |
| 2001-02-26 | $21.60 | $61.66 | 713,800 | — | — |
| 2001-02-23 | $21.40 | $61.09 | 489,400 | — | — |
| 2001-02-22 | $22.00 | $62.80 | 863,200 | — | — |
| 2001-02-21 | $22.25 | $63.52 | 527,900 | — | — |
| 2001-02-20 | $22.70 | $64.80 | 441,900 | — | — |
| 2001-02-16 | $22.60 | $64.52 | 660,600 | — | — |
| 2001-02-15 | $22.85 | $65.23 | 370,000 | — | — |
| 2001-02-14 | $22.45 | $64.09 | 398,000 | — | — |
| 2001-02-13 | $22.40 | $63.95 | 1,018,400 | — | — |
| 2001-02-12 | $23.20 | $66.23 | 514,700 | — | — |
| 2001-02-09 | $23.75 | $67.80 | 711,300 | — | — |
| 2001-02-08 | $23.10 | $65.94 | 261,200 | — | — |
| 2001-02-07 | $22.99 | $65.63 | 224,400 | — | — |
| 2001-02-06 | $23.00 | $65.66 | 262,500 | — | — |
| 2001-02-05 | $22.99 | $65.63 | 198,300 | — | — |
| 2001-02-02 | $22.89 | $65.34 | 316,400 | — | — |
| 2001-02-01 | $22.65 | $64.66 | 292,400 | — | — |
| 2001-01-31 | $22.58 | $64.46 | 408,900 | — | — |
| 2001-01-30 | $22.70 | $64.80 | 345,000 | — | — |
| 2001-01-29 | $23.00 | $65.66 | 289,400 | — | — |
| 2001-01-26 | $23.13 | $66.02 | 233,600 | — | — |
| 2001-01-25 | $23.00 | $65.66 | 233,500 | — | — |
| 2001-01-24 | $22.94 | $65.48 | 165,700 | — | — |
| 2001-01-23 | $22.94 | $65.48 | 862,200 | — | — |
| 2001-01-22 | $22.75 | $64.94 | 563,800 | — | — |
| 2001-01-19 | $23.38 | $66.73 | 189,900 | — | — |
| 2001-01-18 | $22.75 | $64.94 | 266,800 | — | — |
| 2001-01-17 | $22.56 | $64.41 | 405,600 | — | — |
| 2001-01-16 | $22.38 | $63.87 | 281,600 | — | — |
| 2001-01-12 | $22.69 | $64.77 | 386,300 | — | — |
| 2001-01-11 | $22.38 | $63.87 | 202,100 | — | — |
| 2001-01-10 | $22.81 | $65.12 | 112,500 | — | — |
| 2001-01-09 | $22.94 | $65.48 | 268,700 | — | — |
| 2001-01-08 | $22.38 | $63.87 | 101,300 | — | — |
| 2001-01-05 | $22.00 | $62.80 | 369,200 | — | — |
| 2001-01-04 | $22.13 | $63.16 | 573,100 | — | — |
| 2001-01-03 | $23.00 | $65.66 | 388,500 | — | — |
| 2001-01-02 | $23.56 | $67.26 | 494,500 | — | — |