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 | $17.20 | $49.44 | 344,800 | — | — |
| 2001-12-28 | $17.12 | $49.21 | 265,000 | — | — |
| 2001-12-27 | $17.15 | $49.29 | 285,600 | — | — |
| 2001-12-26 | $17.17 | $49.35 | 172,900 | — | — |
| 2001-12-24 | $17.15 | $49.29 | 301,400 | — | — |
| 2001-12-21 | $17.14 | $49.26 | 221,600 | — | — |
| 2001-12-20 | $17.18 | $49.38 | 439,000 | — | — |
| 2001-12-19 | $17.10 | $49.15 | 385,500 | — | — |
| 2001-12-18 | $17.00 | $48.86 | 323,500 | — | — |
| 2001-12-17 | $16.90 | $48.57 | 266,400 | — | — |
| 2001-12-14 | $17.05 | $49.00 | 455,700 | — | — |
| 2001-12-13 | $17.05 | $49.00 | 349,800 | — | — |
| 2001-12-12 | $17.25 | $49.58 | 219,800 | — | — |
| 2001-12-11 | $16.94 | $48.69 | 227,400 | — | — |
| 2001-12-10 | $17.03 | $48.95 | 133,900 | — | — |
| 2001-12-07 | $17.19 | $49.41 | 3,019,900 | — | — |
| 2001-12-06 | $17.23 | $49.52 | 312,200 | — | — |
| 2001-12-05 | $17.06 | $49.03 | 5,607,900 | — | — |
| 2001-12-04 | $17.46 | $49.32 | 326,900 | — | — |
| 2001-12-03 | $17.01 | $48.05 | 210,900 | — | — |
| 2001-11-30 | $17.25 | $48.73 | 624,100 | — | — |
| 2001-11-29 | $17.50 | $49.43 | 187,600 | — | — |
| 2001-11-28 | $17.35 | $49.01 | 190,100 | — | — |
| 2001-11-27 | $17.70 | $50.00 | 230,700 | — | — |
| 2001-11-26 | $17.65 | $49.86 | 199,800 | — | — |
| 2001-11-23 | $17.34 | $48.98 | 90,100 | — | — |
| 2001-11-21 | $17.05 | $48.16 | 115,000 | — | — |
| 2001-11-20 | $17.20 | $48.59 | 191,000 | — | — |
| 2001-11-19 | $17.10 | $48.30 | 155,700 | — | — |
| 2001-11-16 | $17.50 | $49.43 | 115,900 | — | — |
| 2001-11-15 | $17.36 | $49.04 | 134,700 | — | — |
| 2001-11-14 | $17.41 | $49.18 | 76,700 | — | — |
| 2001-11-13 | $17.51 | $49.46 | 131,900 | — | — |
| 2001-11-12 | $17.40 | $49.15 | 120,700 | — | — |
| 2001-11-09 | $17.19 | $48.56 | 104,000 | — | — |
| 2001-11-08 | $17.20 | $48.59 | 148,800 | — | — |
| 2001-11-07 | $17.00 | $48.02 | 277,100 | — | — |
| 2001-11-06 | $16.74 | $47.29 | 253,400 | — | — |
| 2001-11-05 | $16.74 | $47.29 | 192,300 | — | — |
| 2001-11-02 | $16.32 | $46.10 | 115,100 | — | — |
| 2001-11-01 | $16.50 | $46.61 | 100,600 | — | — |
| 2001-10-31 | $16.38 | $46.27 | 103,100 | — | — |
| 2001-10-30 | $16.50 | $46.61 | 126,200 | — | — |
| 2001-10-29 | $16.60 | $46.89 | 76,500 | — | — |
| 2001-10-26 | $16.60 | $46.89 | 104,900 | — | — |
| 2001-10-25 | $16.75 | $47.32 | 102,000 | — | — |
| 2001-10-24 | $16.60 | $46.89 | 243,400 | — | — |
| 2001-10-23 | $16.95 | $47.88 | 308,300 | — | — |
| 2001-10-22 | $17.05 | $48.16 | 161,000 | — | — |
| 2001-10-19 | $16.90 | $47.74 | 163,700 | — | — |
| 2001-10-18 | $16.63 | $46.98 | 217,400 | — | — |
| 2001-10-17 | $16.96 | $47.91 | 331,400 | — | — |
| 2001-10-16 | $17.09 | $48.28 | 435,300 | — | — |
| 2001-10-15 | $17.13 | $48.39 | 266,600 | — | — |
| 2001-10-12 | $17.12 | $48.36 | 315,300 | — | — |
| 2001-10-11 | $17.16 | $48.47 | 452,800 | — | — |
| 2001-10-10 | $17.10 | $48.30 | 202,000 | — | — |
| 2001-10-09 | $16.90 | $47.74 | 143,100 | — | — |
| 2001-10-08 | $16.82 | $47.51 | 236,700 | — | — |
| 2001-10-05 | $17.10 | $48.30 | 185,900 | — | — |
| 2001-10-04 | $16.87 | $47.65 | 202,100 | — | — |
| 2001-10-03 | $16.55 | $46.75 | 126,300 | — | — |
| 2001-10-02 | $16.32 | $46.10 | 229,500 | — | — |
| 2001-10-01 | $16.06 | $45.37 | 316,500 | — | — |
| 2001-09-28 | $16.55 | $46.75 | 157,300 | — | — |
| 2001-09-27 | $16.05 | $45.34 | 151,800 | — | — |
| 2001-09-26 | $15.68 | $44.29 | 242,300 | — | — |
| 2001-09-25 | $16.01 | $45.22 | 374,600 | — | — |
| 2001-09-24 | $16.15 | $45.62 | 280,000 | — | — |
| 2001-09-21 | $15.90 | $44.91 | 458,200 | — | — |
| 2001-09-20 | $16.72 | $47.23 | 368,900 | — | — |
| 2001-09-19 | $17.35 | $49.01 | 539,700 | — | — |
| 2001-09-18 | $17.71 | $50.03 | 99,000 | — | — |
| 2001-09-17 | $17.46 | $49.32 | 187,700 | — | — |
| 2001-09-10 | $18.49 | $52.23 | 497,400 | — | — |
| 2001-09-07 | $18.75 | $52.96 | 14,906,200 | — | — |
| 2001-09-06 | $18.44 | $52.09 | 194,300 | — | — |
| 2001-09-05 | $18.45 | $52.12 | 5,155,500 | — | — |
| 2001-09-04 | $18.41 | $51.16 | 206,600 | — | — |
| 2001-08-31 | $18.20 | $50.57 | 294,500 | — | — |
| 2001-08-30 | $18.47 | $51.32 | 100,500 | — | — |
| 2001-08-29 | $18.40 | $51.13 | 153,800 | — | — |
| 2001-08-28 | $18.45 | $51.27 | 219,400 | — | — |
| 2001-08-27 | $18.25 | $50.71 | 119,000 | — | — |
| 2001-08-24 | $18.24 | $50.68 | 119,800 | — | — |
| 2001-08-23 | $17.77 | $49.38 | 129,900 | — | — |
| 2001-08-22 | $18.07 | $50.21 | 96,400 | — | — |
| 2001-08-21 | $18.08 | $50.24 | 162,800 | — | — |
| 2001-08-20 | $18.00 | $50.02 | 165,700 | — | — |
| 2001-08-17 | $17.60 | $48.91 | 88,300 | — | — |
| 2001-08-16 | $17.79 | $49.43 | 255,700 | — | — |
| 2001-08-15 | $17.60 | $48.91 | 277,300 | — | — |
| 2001-08-14 | $17.28 | $48.02 | 183,000 | — | — |
| 2001-08-13 | $17.24 | $47.91 | 669,600 | — | — |
| 2001-08-10 | $18.10 | $50.30 | 271,300 | — | — |
| 2001-08-09 | $18.43 | $51.21 | 194,400 | — | — |
| 2001-08-08 | $18.11 | $50.32 | 276,600 | — | — |
| 2001-08-07 | $17.80 | $49.46 | 238,500 | — | — |
| 2001-08-06 | $17.80 | $49.46 | 138,400 | — | — |
| 2001-08-03 | $18.18 | $50.52 | 273,700 | — | — |
| 2001-08-02 | $18.30 | $50.85 | 691,900 | — | — |
| 2001-08-01 | $18.53 | $51.49 | 341,700 | — | — |
| 2001-07-31 | $18.59 | $51.66 | 708,100 | — | — |
| 2001-07-30 | $18.76 | $52.13 | 512,700 | — | — |
| 2001-07-27 | $18.68 | $51.91 | 1,339,800 | — | — |
| 2001-07-26 | $17.80 | $49.46 | 1,336,600 | — | — |
| 2001-07-25 | $17.00 | $47.24 | 3,443,300 | — | — |
| 2001-07-24 | $18.30 | $50.85 | 1,303,200 | — | — |
| 2001-07-23 | $18.91 | $52.55 | 2,322,600 | — | — |
| 2001-07-20 | $21.70 | $60.30 | 312,500 | — | — |
| 2001-07-19 | $21.65 | $60.16 | 225,900 | — | — |
| 2001-07-18 | $21.95 | $60.99 | 733,700 | — | — |
| 2001-07-17 | $22.17 | $61.61 | 373,200 | — | — |
| 2001-07-16 | $21.30 | $59.19 | 297,200 | — | — |
| 2001-07-13 | $21.92 | $60.91 | 347,300 | — | — |
| 2001-07-12 | $21.90 | $60.85 | 422,700 | — | — |
| 2001-07-11 | $21.75 | $60.44 | 184,100 | — | — |
| 2001-07-10 | $22.10 | $61.41 | 180,200 | — | — |
| 2001-07-09 | $22.00 | $61.13 | 657,400 | — | — |
| 2001-07-06 | $22.60 | $62.80 | 320,200 | — | — |
| 2001-07-05 | $22.60 | $62.80 | 588,900 | — | — |
| 2001-07-03 | $22.50 | $62.52 | 347,300 | — | — |
| 2001-07-02 | $21.25 | $59.05 | 818,000 | — | — |
| 2001-06-29 | $21.50 | $59.74 | 1,337,800 | — | — |
| 2001-06-28 | $21.85 | $60.72 | 548,700 | — | — |
| 2001-06-27 | $22.24 | $61.80 | 453,600 | — | — |
| 2001-06-26 | $21.85 | $60.72 | 601,500 | — | — |
| 2001-06-25 | $22.06 | $61.30 | 499,500 | — | — |
| 2001-06-22 | $22.05 | $61.27 | 440,100 | — | — |
| 2001-06-21 | $22.20 | $61.69 | 577,300 | — | — |
| 2001-06-20 | $22.34 | $62.08 | 526,600 | — | — |
| 2001-06-19 | $22.24 | $61.80 | 645,200 | — | — |
| 2001-06-18 | $22.12 | $61.47 | 553,800 | — | — |
| 2001-06-15 | $22.05 | $61.27 | 534,900 | — | — |
| 2001-06-14 | $22.36 | $62.13 | 642,700 | — | — |
| 2001-06-13 | $22.45 | $62.38 | 874,600 | — | — |
| 2001-06-12 | $21.37 | $59.38 | 418,800 | — | — |
| 2001-06-11 | $21.01 | $58.38 | 290,100 | — | — |
| 2001-06-08 | $21.00 | $58.35 | 7,647,700 | — | — |
| 2001-06-07 | $21.00 | $58.35 | 601,300 | — | — |
| 2001-06-06 | $20.76 | $57.69 | 946,500 | — | — |
| 2001-06-05 | $21.60 | $59.19 | 588,100 | — | — |
| 2001-06-04 | $21.71 | $59.49 | 235,400 | — | — |
| 2001-06-01 | $21.46 | $58.80 | 226,500 | — | — |
| 2001-05-31 | $21.00 | $57.54 | 274,200 | — | — |
| 2001-05-30 | $20.40 | $55.90 | 429,400 | — | — |
| 2001-05-29 | $20.30 | $55.63 | 314,900 | — | — |
| 2001-05-25 | $20.75 | $56.86 | 262,500 | — | — |
| 2001-05-24 | $21.26 | $58.26 | 325,900 | — | — |
| 2001-05-23 | $20.64 | $56.56 | 744,000 | — | — |
| 2001-05-22 | $21.45 | $58.78 | 245,000 | — | — |
| 2001-05-21 | $21.73 | $59.54 | 143,400 | — | — |
| 2001-05-18 | $21.80 | $59.74 | 217,500 | — | — |
| 2001-05-17 | $22.00 | $60.28 | 372,800 | — | — |
| 2001-05-16 | $21.25 | $58.23 | 497,900 | — | — |
| 2001-05-15 | $21.75 | $59.60 | 480,700 | — | — |
| 2001-05-14 | $22.25 | $60.97 | 341,800 | — | — |
| 2001-05-11 | $22.64 | $62.04 | 361,300 | — | — |
| 2001-05-10 | $22.65 | $62.06 | 397,800 | — | — |
| 2001-05-09 | $23.28 | $63.79 | 429,400 | — | — |
| 2001-05-08 | $23.41 | $64.15 | 508,300 | — | — |
| 2001-05-07 | $24.26 | $66.48 | 285,500 | — | — |
| 2001-05-04 | $25.15 | $68.92 | 543,900 | — | — |
| 2001-05-03 | $24.54 | $67.24 | 238,900 | — | — |
| 2001-05-02 | $25.26 | $69.22 | 289,700 | — | — |
| 2001-05-01 | $25.65 | $70.29 | 611,800 | — | — |
| 2001-04-30 | $24.77 | $67.87 | 532,800 | — | — |
| 2001-04-27 | $24.95 | $68.37 | 827,500 | — | — |
| 2001-04-26 | $24.41 | $66.89 | 224,400 | — | — |
| 2001-04-25 | $24.10 | $66.04 | 262,400 | — | — |
| 2001-04-24 | $23.66 | $64.83 | 339,000 | — | — |
| 2001-04-23 | $23.07 | $63.22 | 265,400 | — | — |
| 2001-04-20 | $23.18 | $63.52 | 310,300 | — | — |
| 2001-04-19 | $23.38 | $64.07 | 483,100 | — | — |
| 2001-04-18 | $24.07 | $65.96 | 414,300 | — | — |
| 2001-04-17 | $23.52 | $64.45 | 161,300 | — | — |
| 2001-04-16 | $23.40 | $64.12 | 558,500 | — | — |
| 2001-04-12 | $23.25 | $63.71 | 535,500 | — | — |
| 2001-04-11 | $23.64 | $64.78 | 775,700 | — | — |
| 2001-04-10 | $24.54 | $67.24 | 460,700 | — | — |
| 2001-04-09 | $24.65 | $67.55 | 224,600 | — | — |
| 2001-04-06 | $24.35 | $66.72 | 272,800 | — | — |
| 2001-04-05 | $25.40 | $69.60 | 338,300 | — | — |
| 2001-04-04 | $25.07 | $68.70 | 557,500 | — | — |
| 2001-04-03 | $24.15 | $66.18 | 175,700 | — | — |
| 2001-04-02 | $23.30 | $63.85 | 467,700 | — | — |
| 2001-03-30 | $23.85 | $65.35 | 553,500 | — | — |
| 2001-03-29 | $23.99 | $65.74 | 153,600 | — | — |
| 2001-03-28 | $23.50 | $64.39 | 320,000 | — | — |
| 2001-03-27 | $23.20 | $63.57 | 117,900 | — | — |
| 2001-03-26 | $23.30 | $63.85 | 102,500 | — | — |
| 2001-03-23 | $22.45 | $61.52 | 97,300 | — | — |
| 2001-03-22 | $22.50 | $61.65 | 259,300 | — | — |
| 2001-03-21 | $23.04 | $63.13 | 115,000 | — | — |
| 2001-03-20 | $23.30 | $63.85 | 151,600 | — | — |
| 2001-03-19 | $24.00 | $65.76 | 84,100 | — | — |
| 2001-03-16 | $24.00 | $65.76 | 201,700 | — | — |
| 2001-03-15 | $24.00 | $65.76 | 113,600 | — | — |
| 2001-03-14 | $24.29 | $66.56 | 112,200 | — | — |
| 2001-03-13 | $24.51 | $67.16 | 146,800 | — | — |
| 2001-03-12 | $24.70 | $67.68 | 147,300 | — | — |
| 2001-03-09 | $24.76 | $67.85 | 6,774,700 | — | — |
| 2001-03-08 | $24.60 | $67.41 | 142,200 | — | — |
| 2001-03-07 | $24.70 | $67.68 | 426,400 | — | — |
| 2001-03-06 | $24.50 | $66.31 | 113,400 | — | — |
| 2001-03-05 | $24.50 | $66.31 | 940,400 | — | — |
| 2001-03-02 | $24.60 | $66.58 | 162,400 | — | — |
| 2001-03-01 | $24.82 | $67.18 | 187,800 | — | — |
| 2001-02-28 | $24.74 | $66.96 | 91,000 | — | — |
| 2001-02-27 | $24.55 | $66.45 | 119,100 | — | — |
| 2001-02-26 | $24.68 | $66.80 | 240,100 | — | — |
| 2001-02-23 | $24.00 | $64.96 | 171,700 | — | — |
| 2001-02-22 | $24.00 | $64.96 | 205,500 | — | — |
| 2001-02-21 | $24.10 | $65.23 | 225,200 | — | — |
| 2001-02-20 | $23.90 | $64.69 | 216,900 | — | — |
| 2001-02-16 | $23.85 | $64.55 | 272,800 | — | — |
| 2001-02-15 | $24.39 | $66.01 | 226,600 | — | — |
| 2001-02-14 | $24.44 | $66.15 | 202,900 | — | — |
| 2001-02-13 | $24.99 | $67.64 | 369,900 | — | — |
| 2001-02-12 | $24.55 | $66.45 | 150,400 | — | — |
| 2001-02-09 | $24.75 | $66.99 | 204,100 | — | — |
| 2001-02-08 | $24.20 | $65.50 | 160,900 | — | — |
| 2001-02-07 | $24.39 | $66.01 | 130,200 | — | — |
| 2001-02-06 | $24.00 | $64.96 | 107,000 | — | — |
| 2001-02-05 | $24.38 | $65.99 | 157,400 | — | — |
| 2001-02-02 | $24.07 | $65.15 | 184,000 | — | — |
| 2001-02-01 | $24.09 | $65.20 | 119,800 | — | — |
| 2001-01-31 | $24.20 | $65.50 | 435,600 | — | — |
| 2001-01-30 | $24.54 | $66.42 | 160,700 | — | — |
| 2001-01-29 | $24.17 | $65.42 | 168,900 | — | — |
| 2001-01-26 | $23.75 | $64.28 | 165,100 | — | — |
| 2001-01-25 | $23.94 | $64.79 | 324,900 | — | — |
| 2001-01-24 | $23.81 | $64.45 | 195,800 | — | — |
| 2001-01-23 | $24.00 | $64.96 | 419,000 | — | — |
| 2001-01-22 | $23.75 | $64.28 | 187,200 | — | — |
| 2001-01-19 | $23.88 | $64.62 | 380,600 | — | — |
| 2001-01-18 | $23.56 | $63.77 | 854,500 | — | — |
| 2001-01-17 | $24.06 | $65.13 | 427,100 | — | — |
| 2001-01-16 | $23.50 | $63.61 | 426,100 | — | — |
| 2001-01-12 | $23.31 | $63.10 | 395,800 | — | — |
| 2001-01-11 | $23.38 | $63.27 | 432,200 | — | — |
| 2001-01-10 | $24.50 | $66.31 | 172,400 | — | — |
| 2001-01-09 | $23.88 | $64.62 | 131,400 | — | — |
| 2001-01-08 | $23.75 | $64.28 | 136,700 | — | — |
| 2001-01-05 | $23.19 | $62.76 | 303,400 | — | — |
| 2001-01-04 | $22.88 | $61.91 | 666,200 | — | — |
| 2001-01-03 | $25.56 | $69.19 | 566,800 | — | — |
| 2001-01-02 | $25.38 | $68.68 | 662,200 | — | — |