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 | $18.79 | $19.07 | 118,567 | — | — |
| 2001-12-28 | $19.03 | $19.32 | 237,796 | — | — |
| 2001-12-27 | $18.63 | $18.91 | 145,308 | — | — |
| 2001-12-26 | $18.38 | $18.66 | 141,330 | — | — |
| 2001-12-24 | $18.69 | $18.97 | 154,811 | — | — |
| 2001-12-21 | $18.20 | $18.47 | 314,483 | — | — |
| 2001-12-20 | $17.94 | $18.21 | 271,609 | — | — |
| 2001-12-19 | $18.13 | $18.40 | 425,536 | — | — |
| 2001-12-18 | $18.33 | $18.60 | 398,353 | — | — |
| 2001-12-17 | $17.81 | $18.08 | 341,445 | — | — |
| 2001-12-14 | $17.99 | $18.26 | 173,375 | — | — |
| 2001-12-13 | $17.96 | $18.23 | 236,912 | — | — |
| 2001-12-12 | $18.11 | $18.38 | 169,618 | — | — |
| 2001-12-11 | $18.10 | $18.37 | 256,250 | — | — |
| 2001-12-10 | $18.01 | $18.28 | 429,624 | — | — |
| 2001-12-07 | $18.47 | $18.75 | 227,078 | — | — |
| 2001-12-06 | $18.95 | $19.23 | 282,549 | — | — |
| 2001-12-05 | $18.43 | $18.71 | 522,223 | — | — |
| 2001-12-04 | $18.10 | $18.37 | 483,217 | — | — |
| 2001-12-03 | $17.69 | $17.96 | 879,801 | — | — |
| 2001-11-30 | $17.38 | $17.64 | 948,090 | — | — |
| 2001-11-29 | $17.06 | $17.31 | 494,819 | — | — |
| 2001-11-28 | $17.44 | $17.70 | 1,453,849 | — | — |
| 2001-11-27 | $17.19 | $17.45 | 3,753,464 | — | — |
| 2001-11-26 | $21.18 | $21.49 | 502,333 | — | — |
| 2001-11-23 | $20.56 | $20.87 | 67,405 | — | — |
| 2001-11-21 | $19.99 | $20.29 | 159,673 | — | — |
| 2001-11-20 | $20.62 | $20.92 | 307,964 | — | — |
| 2001-11-19 | $19.76 | $20.06 | 204,867 | — | — |
| 2001-11-16 | $19.05 | $19.34 | 301,002 | — | — |
| 2001-11-15 | $19.30 | $19.59 | 235,918 | — | — |
| 2001-11-14 | $19.15 | $19.44 | 164,756 | — | — |
| 2001-11-13 | $18.46 | $18.74 | 273,377 | — | — |
| 2001-11-12 | $17.74 | $18.00 | 155,474 | — | — |
| 2001-11-09 | $17.80 | $18.07 | 336,252 | — | — |
| 2001-11-08 | $17.65 | $17.91 | 167,960 | — | — |
| 2001-11-07 | $17.57 | $17.83 | 157,794 | — | — |
| 2001-11-06 | $17.76 | $18.03 | 183,320 | — | — |
| 2001-11-05 | $17.36 | $17.62 | 243,432 | — | — |
| 2001-11-02 | $17.18 | $17.43 | 244,316 | — | — |
| 2001-11-01 | $16.46 | $16.71 | 78,013 | — | — |
| 2001-10-31 | $16.52 | $16.76 | 234,481 | — | — |
| 2001-10-30 | $15.57 | $15.80 | 282,217 | — | — |
| 2001-10-29 | $16.20 | $16.44 | 501,449 | — | — |
| 2001-10-26 | $16.27 | $16.52 | 185,309 | — | — |
| 2001-10-25 | $15.88 | $16.12 | 135,805 | — | — |
| 2001-10-24 | $15.38 | $15.62 | 80,223 | — | — |
| 2001-10-23 | $15.88 | $16.12 | 184,204 | — | — |
| 2001-10-22 | $15.87 | $16.11 | 212,492 | — | — |
| 2001-10-19 | $16.00 | $16.24 | 270,946 | — | — |
| 2001-10-18 | $15.79 | $16.03 | 602,115 | — | — |
| 2001-10-17 | $16.11 | $16.35 | 362,109 | — | — |
| 2001-10-16 | $16.04 | $16.28 | 420,232 | — | — |
| 2001-10-15 | $15.93 | $16.17 | 305,091 | — | — |
| 2001-10-12 | $16.52 | $16.76 | 317,798 | — | — |
| 2001-10-11 | $16.87 | $17.12 | 770,627 | — | — |
| 2001-10-10 | $16.77 | $17.02 | 213,818 | — | — |
| 2001-10-09 | $15.79 | $16.03 | 369,512 | — | — |
| 2001-10-08 | $15.69 | $15.93 | 139,893 | — | — |
| 2001-10-05 | $15.48 | $15.71 | 304,096 | — | — |
| 2001-10-04 | $15.57 | $15.80 | 541,892 | — | — |
| 2001-10-03 | $16.47 | $16.72 | 745,323 | — | — |
| 2001-10-02 | $14.53 | $14.75 | 255,255 | — | — |
| 2001-10-01 | $14.25 | $14.47 | 584,987 | — | — |
| 2001-09-28 | $14.71 | $14.93 | 309,953 | — | — |
| 2001-09-27 | $14.39 | $14.61 | 582,335 | — | — |
| 2001-09-26 | $15.28 | $15.51 | 248,957 | — | — |
| 2001-09-25 | $16.02 | $16.26 | 585,429 | — | — |
| 2001-09-24 | $16.15 | $16.40 | 237,796 | — | — |
| 2001-09-21 | $15.48 | $15.71 | 347,191 | — | — |
| 2001-09-20 | $15.05 | $15.28 | 179,894 | — | — |
| 2001-09-19 | $15.43 | $15.66 | 531,947 | — | — |
| 2001-09-18 | $15.38 | $15.62 | 783,445 | — | — |
| 2001-09-17 | $16.61 | $16.86 | 292,273 | — | — |
| 2001-09-10 | $18.46 | $18.74 | 225,420 | — | — |
| 2001-09-07 | $18.57 | $18.85 | 683,885 | — | — |
| 2001-09-06 | $19.51 | $19.80 | 188,955 | — | — |
| 2001-09-05 | $20.59 | $20.90 | 328,185 | — | — |
| 2001-09-04 | $20.90 | $21.22 | 451,503 | — | — |
| 2001-08-31 | $20.81 | $21.13 | 315,809 | — | — |
| 2001-08-30 | $20.18 | $20.48 | 484,985 | — | — |
| 2001-08-29 | $20.99 | $21.30 | 721,013 | — | — |
| 2001-08-28 | $21.71 | $22.04 | 1,165,223 | — | — |
| 2001-08-27 | $22.39 | $22.73 | 935,162 | — | — |
| 2001-08-24 | $21.92 | $22.25 | 473,161 | — | — |
| 2001-08-23 | $21.03 | $21.35 | 439,348 | — | — |
| 2001-08-22 | $20.95 | $21.26 | 571,396 | — | — |
| 2001-08-21 | $20.57 | $20.88 | 254,703 | — | — |
| 2001-08-20 | $21.19 | $21.51 | 400,342 | — | — |
| 2001-08-17 | $20.27 | $20.58 | 669,188 | — | — |
| 2001-08-16 | $20.90 | $21.22 | 405,093 | — | — |
| 2001-08-15 | $21.04 | $21.36 | 501,118 | — | — |
| 2001-08-14 | $20.05 | $20.36 | 400,673 | — | — |
| 2001-08-13 | $19.44 | $19.73 | 300,671 | — | — |
| 2001-08-10 | $19.41 | $19.70 | 184,314 | — | — |
| 2001-08-09 | $19.57 | $19.87 | 431,061 | — | — |
| 2001-08-08 | $19.48 | $19.77 | 543,439 | — | — |
| 2001-08-07 | $19.69 | $19.99 | 2,068,339 | — | — |
| 2001-08-06 | $19.64 | $19.93 | 5,576,825 | — | — |
| 2001-08-03 | $24.87 | $25.24 | 975,384 | — | — |
| 2001-08-02 | $26.56 | $26.96 | 765,213 | — | — |
| 2001-08-01 | $27.61 | $28.03 | 492,057 | — | — |
| 2001-07-31 | $29.46 | $29.90 | 154,811 | — | — |
| 2001-07-30 | $29.14 | $29.58 | 133,595 | — | — |
| 2001-07-27 | $29.00 | $29.43 | 226,083 | — | — |
| 2001-07-26 | $29.14 | $29.58 | 188,734 | — | — |
| 2001-07-25 | $28.43 | $28.85 | 248,625 | — | — |
| 2001-07-24 | $28.82 | $29.26 | 441,779 | — | — |
| 2001-07-23 | $29.41 | $29.85 | 302,991 | — | — |
| 2001-07-20 | $29.37 | $29.81 | 305,975 | — | — |
| 2001-07-19 | $28.19 | $28.61 | 151,496 | — | — |
| 2001-07-18 | $27.65 | $28.06 | 183,762 | — | — |
| 2001-07-17 | $28.05 | $28.48 | 255,808 | — | — |
| 2001-07-16 | $27.70 | $28.12 | 237,907 | — | — |
| 2001-07-13 | $28.60 | $29.03 | 293,709 | — | — |
| 2001-07-12 | $28.11 | $28.53 | 430,840 | — | — |
| 2001-07-11 | $26.20 | $26.59 | 689,299 | — | — |
| 2001-07-10 | $25.07 | $25.44 | 833,944 | — | — |
| 2001-07-09 | $27.32 | $27.73 | 360,893 | — | — |
| 2001-07-06 | $27.83 | $28.25 | 543,550 | — | — |
| 2001-07-05 | $29.88 | $30.33 | 69,726 | — | — |
| 2001-07-03 | $29.98 | $30.43 | 76,245 | — | — |
| 2001-07-02 | $30.32 | $30.77 | 269,289 | — | — |
| 2001-06-29 | $30.41 | $30.86 | 360,783 | — | — |
| 2001-06-28 | $30.53 | $30.99 | 255,366 | — | — |
| 2001-06-27 | $29.55 | $29.99 | 246,084 | — | — |
| 2001-06-26 | $29.41 | $29.85 | 424,210 | — | — |
| 2001-06-25 | $29.86 | $30.31 | 282,770 | — | — |
| 2001-06-22 | $30.15 | $30.61 | 518,024 | — | — |
| 2001-06-21 | $31.14 | $31.61 | 241,001 | — | — |
| 2001-06-20 | $30.52 | $30.97 | 199,784 | — | — |
| 2001-06-19 | $30.14 | $30.60 | 110,279 | — | — |
| 2001-06-18 | $30.77 | $31.23 | 263,874 | — | — |
| 2001-06-15 | $30.34 | $30.80 | 274,151 | — | — |
| 2001-06-14 | $30.23 | $30.68 | 278,902 | — | — |
| 2001-06-13 | $30.29 | $30.74 | 248,294 | — | — |
| 2001-06-12 | $29.91 | $30.36 | 279,344 | — | — |
| 2001-06-11 | $29.32 | $29.76 | 180,005 | — | — |
| 2001-06-08 | $30.23 | $30.68 | 210,171 | — | — |
| 2001-06-07 | $28.89 | $29.32 | 157,352 | — | — |
| 2001-06-06 | $29.07 | $29.50 | 107,848 | — | — |
| 2001-06-05 | $28.96 | $29.39 | 177,795 | — | — |
| 2001-06-04 | $28.85 | $29.28 | 403,657 | — | — |
| 2001-06-01 | $28.19 | $28.61 | 203,652 | — | — |
| 2001-05-31 | $27.47 | $27.88 | 251,388 | — | — |
| 2001-05-30 | $27.83 | $28.25 | 267,521 | — | — |
| 2001-05-29 | $28.24 | $28.66 | 157,352 | — | — |
| 2001-05-25 | $27.91 | $28.33 | 178,789 | — | — |
| 2001-05-24 | $28.33 | $28.75 | 640,569 | — | — |
| 2001-05-23 | $27.29 | $27.70 | 883,890 | — | — |
| 2001-05-22 | $29.03 | $29.47 | 577,915 | — | — |
| 2001-05-21 | $28.05 | $28.48 | 297,135 | — | — |
| 2001-05-18 | $27.72 | $28.14 | 223,100 | — | — |
| 2001-05-17 | $28.43 | $28.85 | 154,700 | — | — |
| 2001-05-16 | $28.28 | $28.70 | 264,427 | — | — |
| 2001-05-15 | $27.88 | $28.30 | 1,482,247 | — | — |
| 2001-05-14 | $27.29 | $27.69 | 348,959 | — | — |
| 2001-05-11 | $26.75 | $27.15 | 224,757 | — | — |
| 2001-05-10 | $27.10 | $27.51 | 478,355 | — | — |
| 2001-05-09 | $26.11 | $26.50 | 254,371 | — | — |
| 2001-05-08 | $25.86 | $26.25 | 197,685 | — | — |
| 2001-05-07 | $25.43 | $25.81 | 250,946 | — | — |
| 2001-05-04 | $24.52 | $24.89 | 159,341 | — | — |
| 2001-05-03 | $24.80 | $25.17 | 355,700 | — | — |
| 2001-05-02 | $25.51 | $25.89 | 189,839 | — | — |
| 2001-05-01 | $25.16 | $25.54 | 415,922 | — | — |
| 2001-04-30 | $25.88 | $26.27 | 341,003 | — | — |
| 2001-04-27 | $24.98 | $25.35 | 325,423 | — | — |
| 2001-04-26 | $23.67 | $24.02 | 211,387 | — | — |
| 2001-04-25 | $22.88 | $23.22 | 141,551 | — | — |
| 2001-04-24 | $22.30 | $22.63 | 242,216 | — | — |
| 2001-04-23 | $23.30 | $23.65 | 198,016 | — | — |
| 2001-04-20 | $23.78 | $24.14 | 94,920 | — | — |
| 2001-04-19 | $24.25 | $24.62 | 153,706 | — | — |
| 2001-04-18 | $23.62 | $23.97 | 179,010 | — | — |
| 2001-04-17 | $23.30 | $23.65 | 168,844 | — | — |
| 2001-04-16 | $23.52 | $23.87 | 198,237 | — | — |
| 2001-04-12 | $23.98 | $24.34 | 650,845 | — | — |
| 2001-04-11 | $22.38 | $22.72 | 96,135 | — | — |
| 2001-04-10 | $22.45 | $22.79 | 112,268 | — | — |
| 2001-04-09 | $22.51 | $22.84 | 103,870 | — | — |
| 2001-04-06 | $22.37 | $22.71 | 175,143 | — | — |
| 2001-04-05 | $22.53 | $22.87 | 437,691 | — | — |
| 2001-04-04 | $22.62 | $22.96 | 455,039 | — | — |
| 2001-04-03 | $23.08 | $23.42 | 193,707 | — | — |
| 2001-04-02 | $24.03 | $24.39 | 174,590 | — | — |
| 2001-03-30 | $24.80 | $25.17 | 313,931 | — | — |
| 2001-03-29 | $24.90 | $25.27 | 329,180 | — | — |
| 2001-03-28 | $24.25 | $24.62 | 510,179 | — | — |
| 2001-03-27 | $24.98 | $25.35 | 455,923 | — | — |
| 2001-03-26 | $24.18 | $24.54 | 212,823 | — | — |
| 2001-03-23 | $23.51 | $23.86 | 164,535 | — | — |
| 2001-03-22 | $22.22 | $22.55 | 209,398 | — | — |
| 2001-03-21 | $22.71 | $23.06 | 430,287 | — | — |
| 2001-03-20 | $23.57 | $23.93 | 249,399 | — | — |
| 2001-03-19 | $22.93 | $23.28 | 173,596 | — | — |
| 2001-03-16 | $22.62 | $22.96 | 693,719 | — | — |
| 2001-03-15 | $23.44 | $23.79 | 209,066 | — | — |
| 2001-03-14 | $22.95 | $23.29 | 249,841 | — | — |
| 2001-03-13 | $23.44 | $23.79 | 614,380 | — | — |
| 2001-03-12 | $23.85 | $24.20 | 258,239 | — | — |
| 2001-03-09 | $23.80 | $24.16 | 254,924 | — | — |
| 2001-03-08 | $24.22 | $24.58 | 398,574 | — | — |
| 2001-03-07 | $23.89 | $24.25 | 590,291 | — | — |
| 2001-03-06 | $22.99 | $23.33 | 368,297 | — | — |
| 2001-03-05 | $21.72 | $22.05 | 171,496 | — | — |
| 2001-03-02 | $22.57 | $22.91 | 399,237 | — | — |
| 2001-03-01 | $21.22 | $21.54 | 479,460 | — | — |
| 2001-02-28 | $22.17 | $22.50 | 559,020 | — | — |
| 2001-02-27 | $22.17 | $22.50 | 191,718 | — | — |
| 2001-02-26 | $23.08 | $23.42 | 406,088 | — | — |
| 2001-02-23 | $22.90 | $23.24 | 329,732 | — | — |
| 2001-02-22 | $22.49 | $22.83 | 485,427 | — | — |
| 2001-02-21 | $23.44 | $23.79 | 352,495 | — | — |
| 2001-02-20 | $24.05 | $24.41 | 295,588 | — | — |
| 2001-02-16 | $23.89 | $24.25 | 202,436 | — | — |
| 2001-02-15 | $24.43 | $24.80 | 175,474 | — | — |
| 2001-02-14 | $23.62 | $23.97 | 131,606 | — | — |
| 2001-02-13 | $23.74 | $24.09 | 132,379 | — | — |
| 2001-02-12 | $23.95 | $24.30 | 79,892 | — | — |
| 2001-02-09 | $23.90 | $24.26 | 150,391 | — | — |
| 2001-02-08 | $24.04 | $24.40 | 327,633 | — | — |
| 2001-02-07 | $24.47 | $24.84 | 348,959 | — | — |
| 2001-02-06 | $23.53 | $23.88 | 392,938 | — | — |
| 2001-02-05 | $22.76 | $23.10 | 145,087 | — | — |
| 2001-02-02 | $23.08 | $23.42 | 194,922 | — | — |
| 2001-02-01 | $23.54 | $23.89 | 617,695 | — | — |
| 2001-01-31 | $22.70 | $23.04 | 615,706 | — | — |
| 2001-01-30 | $23.44 | $23.79 | 789,854 | — | — |
| 2001-01-29 | $20.23 | $20.53 | 485,869 | — | — |
| 2001-01-26 | $20.42 | $20.72 | 171,717 | — | — |
| 2001-01-25 | $21.15 | $21.47 | 96,356 | — | — |
| 2001-01-24 | $21.72 | $22.05 | 214,923 | — | — |
| 2001-01-23 | $21.44 | $21.76 | 171,607 | — | — |
| 2001-01-22 | $20.36 | $20.67 | 629,298 | — | — |
| 2001-01-19 | $20.48 | $20.78 | 443,768 | — | — |
| 2001-01-18 | $22.57 | $22.91 | 277,245 | — | — |
| 2001-01-17 | $23.53 | $23.88 | 498,687 | — | — |
| 2001-01-16 | $23.13 | $23.48 | 370,175 | — | — |
| 2001-01-12 | $22.40 | $22.73 | 214,149 | — | — |
| 2001-01-11 | $21.78 | $22.10 | 215,254 | — | — |
| 2001-01-10 | $21.78 | $22.10 | 199,895 | — | — |
| 2001-01-09 | $21.83 | $22.16 | 214,370 | — | — |
| 2001-01-08 | $22.79 | $23.14 | 271,499 | — | — |
| 2001-01-05 | $22.68 | $23.02 | 222,326 | — | — |
| 2001-01-04 | $23.36 | $23.71 | 735,709 | — | — |
| 2001-01-03 | $22.85 | $23.19 | 477,692 | — | — |
| 2001-01-02 | $20.98 | $21.30 | 143,982 | — | — |