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
- 1973-05-03 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 | $18.85 | $30.78 | 47,200 | — | — |
| 2001-12-28 | $18.94 | $30.92 | 30,400 | — | — |
| 2001-12-27 | $18.65 | $30.45 | 28,900 | — | — |
| 2001-12-26 | $18.48 | $30.17 | 29,300 | — | — |
| 2001-12-24 | $18.56 | $30.30 | 14,000 | — | — |
| 2001-12-21 | $18.78 | $30.66 | 60,800 | — | — |
| 2001-12-20 | $18.60 | $30.37 | 59,300 | — | — |
| 2001-12-19 | $19.05 | $31.10 | 49,200 | — | — |
| 2001-12-18 | $19.74 | $32.23 | 90,500 | — | — |
| 2001-12-17 | $19.13 | $31.23 | 104,900 | — | — |
| 2001-12-14 | $19.56 | $31.26 | 306,200 | — | — |
| 2001-12-13 | $19.33 | $30.89 | 75,200 | — | — |
| 2001-12-12 | $19.21 | $30.70 | 122,900 | — | — |
| 2001-12-11 | $18.78 | $30.01 | 154,000 | — | — |
| 2001-12-10 | $18.51 | $29.58 | 60,100 | — | — |
| 2001-12-07 | $18.55 | $29.65 | 35,300 | — | — |
| 2001-12-06 | $18.28 | $29.22 | 51,900 | — | — |
| 2001-12-05 | $18.46 | $29.50 | 61,200 | — | — |
| 2001-12-04 | $18.55 | $29.65 | 46,100 | — | — |
| 2001-12-03 | $18.43 | $29.46 | 55,900 | — | — |
| 2001-11-30 | $18.60 | $29.73 | 99,900 | — | — |
| 2001-11-29 | $18.60 | $29.73 | 45,600 | — | — |
| 2001-11-28 | $18.66 | $29.82 | 41,300 | — | — |
| 2001-11-27 | $18.60 | $29.73 | 45,300 | — | — |
| 2001-11-26 | $18.50 | $29.57 | 211,700 | — | — |
| 2001-11-23 | $18.57 | $29.68 | 20,000 | — | — |
| 2001-11-21 | $18.45 | $29.49 | 392,800 | — | — |
| 2001-11-20 | $18.15 | $29.01 | 225,400 | — | — |
| 2001-11-19 | $18.49 | $29.55 | 36,700 | — | — |
| 2001-11-16 | $18.37 | $29.36 | 63,500 | — | — |
| 2001-11-15 | $18.01 | $28.78 | 143,600 | — | — |
| 2001-11-14 | $18.41 | $29.42 | 72,800 | — | — |
| 2001-11-13 | $18.13 | $28.98 | 182,500 | — | — |
| 2001-11-12 | $17.62 | $28.16 | 63,600 | — | — |
| 2001-11-09 | $17.20 | $27.49 | 24,300 | — | — |
| 2001-11-08 | $17.15 | $27.41 | 67,300 | — | — |
| 2001-11-07 | $16.95 | $27.09 | 96,800 | — | — |
| 2001-11-06 | $17.20 | $27.49 | 30,100 | — | — |
| 2001-11-05 | $16.94 | $27.07 | 66,100 | — | — |
| 2001-11-02 | $16.91 | $27.03 | 51,900 | — | — |
| 2001-11-01 | $17.00 | $27.17 | 106,000 | — | — |
| 2001-10-31 | $17.14 | $27.39 | 33,200 | — | — |
| 2001-10-30 | $16.95 | $27.09 | 47,300 | — | — |
| 2001-10-29 | $17.07 | $27.28 | 41,900 | — | — |
| 2001-10-26 | $17.50 | $27.97 | 45,300 | — | — |
| 2001-10-25 | $17.49 | $27.95 | 57,600 | — | — |
| 2001-10-24 | $16.80 | $26.85 | 162,000 | — | — |
| 2001-10-23 | $17.64 | $28.19 | 43,600 | — | — |
| 2001-10-22 | $17.62 | $28.16 | 62,900 | — | — |
| 2001-10-19 | $17.68 | $28.26 | 21,400 | — | — |
| 2001-10-18 | $17.50 | $27.97 | 26,300 | — | — |
| 2001-10-17 | $17.59 | $28.11 | 31,900 | — | — |
| 2001-10-16 | $17.65 | $28.21 | 75,500 | — | — |
| 2001-10-15 | $17.50 | $27.97 | 24,400 | — | — |
| 2001-10-12 | $17.50 | $27.97 | 24,400 | — | — |
| 2001-10-11 | $17.59 | $28.11 | 50,600 | — | — |
| 2001-10-10 | $17.59 | $28.11 | 203,700 | — | — |
| 2001-10-09 | $17.00 | $27.17 | 32,200 | — | — |
| 2001-10-08 | $17.00 | $27.17 | 43,200 | — | — |
| 2001-10-05 | $17.10 | $27.33 | 60,500 | — | — |
| 2001-10-04 | $17.59 | $28.11 | 64,600 | — | — |
| 2001-10-03 | $17.60 | $28.13 | 112,600 | — | — |
| 2001-10-02 | $17.04 | $27.23 | 78,500 | — | — |
| 2001-10-01 | $17.75 | $28.37 | 57,800 | — | — |
| 2001-09-28 | $18.00 | $28.77 | 78,700 | — | — |
| 2001-09-27 | $16.99 | $27.15 | 32,300 | — | — |
| 2001-09-26 | $17.30 | $26.99 | 88,300 | — | — |
| 2001-09-25 | $16.99 | $26.51 | 118,800 | — | — |
| 2001-09-24 | $16.87 | $26.32 | 124,700 | — | — |
| 2001-09-21 | $16.60 | $25.90 | 75,400 | — | — |
| 2001-09-20 | $16.15 | $25.20 | 102,100 | — | — |
| 2001-09-19 | $16.79 | $26.19 | 267,000 | — | — |
| 2001-09-18 | $16.84 | $26.27 | 160,700 | — | — |
| 2001-09-17 | $16.55 | $25.82 | 134,200 | — | — |
| 2001-09-10 | $17.30 | $26.99 | 168,700 | — | — |
| 2001-09-07 | $17.42 | $27.18 | 175,300 | — | — |
| 2001-09-06 | $17.50 | $27.30 | 127,300 | — | — |
| 2001-09-05 | $17.45 | $27.22 | 167,900 | — | — |
| 2001-09-04 | $17.25 | $26.91 | 143,700 | — | — |
| 2001-08-31 | $17.25 | $26.91 | 55,500 | — | — |
| 2001-08-30 | $17.15 | $26.76 | 116,300 | — | — |
| 2001-08-29 | $16.90 | $26.37 | 95,100 | — | — |
| 2001-08-28 | $16.79 | $26.19 | 87,500 | — | — |
| 2001-08-27 | $16.60 | $25.90 | 53,000 | — | — |
| 2001-08-24 | $16.84 | $26.27 | 54,700 | — | — |
| 2001-08-23 | $16.82 | $26.24 | 81,300 | — | — |
| 2001-08-22 | $16.95 | $26.44 | 280,300 | — | — |
| 2001-08-21 | $16.65 | $25.98 | 101,400 | — | — |
| 2001-08-20 | $16.70 | $26.05 | 64,300 | — | — |
| 2001-08-17 | $16.60 | $25.90 | 114,000 | — | — |
| 2001-08-16 | $16.60 | $25.90 | 95,400 | — | — |
| 2001-08-15 | $16.45 | $25.66 | 120,800 | — | — |
| 2001-08-14 | $16.49 | $25.73 | 210,800 | — | — |
| 2001-08-13 | $16.30 | $25.43 | 217,600 | — | — |
| 2001-08-10 | $16.31 | $25.44 | 104,600 | — | — |
| 2001-08-09 | $16.16 | $25.21 | 149,200 | — | — |
| 2001-08-08 | $15.83 | $24.70 | 549,200 | — | — |
| 2001-08-07 | $16.50 | $25.74 | 172,100 | — | — |
| 2001-08-06 | $16.56 | $25.83 | 186,300 | — | — |
| 2001-08-03 | $16.67 | $26.01 | 283,900 | — | — |
| 2001-08-02 | $20.67 | $25.77 | 44,200 | — | — |
| 2001-08-01 | $20.64 | $25.74 | 36,000 | — | — |
| 2001-07-31 | $20.60 | $25.69 | 43,500 | — | — |
| 2001-07-30 | $20.59 | $25.67 | 189,900 | — | — |
| 2001-07-27 | $20.55 | $25.62 | 325,600 | — | — |
| 2001-07-26 | $20.94 | $26.11 | 101,000 | — | — |
| 2001-07-25 | $20.85 | $26.00 | 105,900 | — | — |
| 2001-07-24 | $20.75 | $25.87 | 175,700 | — | — |
| 2001-07-23 | $21.55 | $26.87 | 24,100 | — | — |
| 2001-07-20 | $21.20 | $26.43 | 43,600 | — | — |
| 2001-07-19 | $21.20 | $26.43 | 41,900 | — | — |
| 2001-07-18 | $21.17 | $26.40 | 17,800 | — | — |
| 2001-07-17 | $21.10 | $26.31 | 18,500 | — | — |
| 2001-07-16 | $19.62 | $24.46 | 7,500 | — | — |
| 2001-07-13 | $19.94 | $24.86 | 2,200 | — | — |
| 2001-07-12 | $19.80 | $24.69 | 5,400 | — | — |
| 2001-07-11 | $19.79 | $24.68 | 10,100 | — | — |
| 2001-07-10 | $19.46 | $24.26 | 7,100 | — | — |
| 2001-07-09 | $19.49 | $24.30 | 10,300 | — | — |
| 2001-07-06 | $19.35 | $24.13 | 5,200 | — | — |
| 2001-07-05 | $19.10 | $23.82 | 3,400 | — | — |
| 2001-07-03 | $19.30 | $24.06 | 7,100 | — | — |
| 2001-07-02 | $19.00 | $23.69 | 3,100 | — | — |
| 2001-06-29 | $19.16 | $23.70 | 119,100 | — | — |
| 2001-06-28 | $19.25 | $23.81 | 10,100 | — | — |
| 2001-06-27 | $19.45 | $24.06 | 6,700 | — | — |
| 2001-06-26 | $19.42 | $24.02 | 7,000 | — | — |
| 2001-06-25 | $19.40 | $24.00 | 14,700 | — | — |
| 2001-06-22 | $19.30 | $23.88 | 3,100 | — | — |
| 2001-06-21 | $19.05 | $23.57 | 31,000 | — | — |
| 2001-06-20 | $19.04 | $23.55 | 18,500 | — | — |
| 2001-06-19 | $19.40 | $24.00 | 20,600 | — | — |
| 2001-06-18 | $19.80 | $24.49 | 3,200 | — | — |
| 2001-06-15 | $19.80 | $24.49 | 2,900 | — | — |
| 2001-06-14 | $19.70 | $24.37 | 1,800 | — | — |
| 2001-06-13 | $19.61 | $24.26 | 10,200 | — | — |
| 2001-06-12 | $19.38 | $23.97 | 9,500 | — | — |
| 2001-06-11 | $19.44 | $24.05 | 2,900 | — | — |
| 2001-06-08 | $19.47 | $24.09 | 1,500 | — | — |
| 2001-06-07 | $19.49 | $24.11 | 7,200 | — | — |
| 2001-06-06 | $20.38 | $25.21 | 9,100 | — | — |
| 2001-06-05 | $20.73 | $25.65 | 8,100 | — | — |
| 2001-06-04 | $21.38 | $26.45 | 8,900 | — | — |
| 2001-06-01 | $21.60 | $26.72 | 23,000 | — | — |
| 2001-05-31 | $21.58 | $26.70 | 13,300 | — | — |
| 2001-05-30 | $21.00 | $25.98 | 7,100 | — | — |
| 2001-05-29 | $20.55 | $25.42 | 3,700 | — | — |
| 2001-05-25 | $19.95 | $24.68 | 10,700 | — | — |
| 2001-05-24 | $19.99 | $24.73 | 4,700 | — | — |
| 2001-05-23 | $19.99 | $24.73 | 10,100 | — | — |
| 2001-05-22 | $20.00 | $24.74 | 3,600 | — | — |
| 2001-05-21 | $19.98 | $24.72 | 5,400 | — | — |
| 2001-05-18 | $19.97 | $24.70 | 4,100 | — | — |
| 2001-05-17 | $19.89 | $24.61 | 6,200 | — | — |
| 2001-05-16 | $19.55 | $24.19 | 11,900 | — | — |
| 2001-05-15 | $19.36 | $23.95 | 9,500 | — | — |
| 2001-05-14 | $19.30 | $23.88 | 12,600 | — | — |
| 2001-05-11 | $19.71 | $24.38 | 20,900 | — | — |
| 2001-05-10 | $19.30 | $23.88 | 11,800 | — | — |
| 2001-05-09 | $18.38 | $22.74 | 8,300 | — | — |
| 2001-05-08 | $17.42 | $21.55 | 5,000 | — | — |
| 2001-05-07 | $16.80 | $20.78 | 3,100 | — | — |
| 2001-05-04 | $16.60 | $20.54 | 2,300 | — | — |
| 2001-05-03 | $16.50 | $20.41 | 2,600 | — | — |
| 2001-05-02 | $16.50 | $20.41 | 1,900 | — | — |
| 2001-05-01 | $16.40 | $20.29 | 900 | — | — |
| 2001-04-30 | $16.45 | $20.35 | 3,000 | — | — |
| 2001-04-27 | $16.45 | $20.35 | 2,700 | — | — |
| 2001-04-26 | $16.25 | $20.10 | 100 | — | — |
| 2001-04-25 | $16.30 | $20.16 | 0 | — | — |
| 2001-04-24 | $16.30 | $20.16 | 3,700 | — | — |
| 2001-04-23 | $16.52 | $20.44 | 3,900 | — | — |
| 2001-04-20 | $17.05 | $21.09 | 4,600 | — | — |
| 2001-04-19 | $16.90 | $20.91 | 6,800 | — | — |
| 2001-04-18 | $16.23 | $20.08 | 1,200 | — | — |
| 2001-04-17 | $15.91 | $19.68 | 500 | — | — |
| 2001-04-16 | $16.00 | $19.79 | 7,800 | — | — |
| 2001-04-12 | $15.40 | $19.05 | 8,800 | — | — |
| 2001-04-11 | $15.00 | $18.56 | 1,100 | — | — |
| 2001-04-10 | $14.75 | $18.25 | 1,900 | — | — |
| 2001-04-09 | $14.50 | $17.94 | 0 | — | — |
| 2001-04-06 | $14.50 | $17.94 | 1,800 | — | — |
| 2001-04-05 | $14.40 | $17.81 | 1,000 | — | — |
| 2001-04-04 | $14.15 | $17.50 | 3,100 | — | — |
| 2001-04-03 | $14.20 | $17.38 | 800 | — | — |
| 2001-04-02 | $14.20 | $17.38 | 0 | — | — |
| 2001-03-30 | $14.20 | $17.38 | 14,500 | — | — |
| 2001-03-29 | $14.20 | $17.38 | 0 | — | — |
| 2001-03-28 | $14.20 | $17.38 | 0 | — | — |
| 2001-03-27 | $14.20 | $17.38 | 2,700 | — | — |
| 2001-03-26 | $14.15 | $17.32 | 7,600 | — | — |
| 2001-03-23 | $14.40 | $17.63 | 0 | — | — |
| 2001-03-22 | $14.40 | $17.63 | 0 | — | — |
| 2001-03-21 | $14.40 | $17.63 | 8,800 | — | — |
| 2001-03-20 | $14.45 | $17.69 | 800 | — | — |
| 2001-03-19 | $14.60 | $17.87 | 2,400 | — | — |
| 2001-03-16 | $14.60 | $17.87 | 400 | — | — |
| 2001-03-15 | $14.40 | $17.63 | 200 | — | — |
| 2001-03-14 | $14.45 | $17.69 | 4,900 | — | — |
| 2001-03-13 | $14.70 | $17.99 | 0 | — | — |
| 2001-03-12 | $14.70 | $17.99 | 8,500 | — | — |
| 2001-03-09 | $14.79 | $18.10 | 200 | — | — |
| 2001-03-08 | $14.70 | $17.99 | 0 | — | — |
| 2001-03-07 | $14.70 | $17.99 | 0 | — | — |
| 2001-03-06 | $14.70 | $17.99 | 1,200 | — | — |
| 2001-03-05 | $14.80 | $18.12 | 10,700 | — | — |
| 2001-03-02 | $15.05 | $18.42 | 0 | — | — |
| 2001-03-01 | $15.05 | $18.42 | 0 | — | — |
| 2001-02-28 | $15.05 | $18.42 | 0 | — | — |
| 2001-02-27 | $15.05 | $18.42 | 500 | — | — |
| 2001-02-26 | $15.10 | $18.48 | 100 | — | — |
| 2001-02-23 | $15.15 | $18.54 | 4,700 | — | — |
| 2001-02-22 | $15.30 | $18.73 | 2,100 | — | — |
| 2001-02-21 | $15.30 | $18.73 | 400 | — | — |
| 2001-02-20 | $15.16 | $18.56 | 0 | — | — |
| 2001-02-16 | $15.16 | $18.56 | 0 | — | — |
| 2001-02-15 | $15.16 | $18.56 | 3,100 | — | — |
| 2001-02-14 | $15.25 | $18.67 | 6,000 | — | — |
| 2001-02-13 | $15.26 | $18.68 | 0 | — | — |
| 2001-02-12 | $15.26 | $18.68 | 300 | — | — |
| 2001-02-09 | $15.26 | $18.68 | 100 | — | — |
| 2001-02-08 | $15.26 | $18.68 | 0 | — | — |
| 2001-02-07 | $15.26 | $18.68 | 3,600 | — | — |
| 2001-02-06 | $15.31 | $18.74 | 0 | — | — |
| 2001-02-05 | $15.31 | $18.74 | 10,800 | — | — |
| 2001-02-02 | $15.31 | $18.74 | 400 | — | — |
| 2001-02-01 | $15.32 | $18.75 | 200 | — | — |
| 2001-01-31 | $15.45 | $18.91 | 2,400 | — | — |
| 2001-01-30 | $15.15 | $18.54 | 5,200 | — | — |
| 2001-01-29 | $15.20 | $18.61 | 1,400 | — | — |
| 2001-01-26 | $15.19 | $18.59 | 500 | — | — |
| 2001-01-25 | $15.13 | $18.51 | 1,000 | — | — |
| 2001-01-24 | $15.00 | $18.36 | 0 | — | — |
| 2001-01-23 | $15.00 | $18.36 | 10,200 | — | — |
| 2001-01-22 | $14.75 | $18.05 | 900 | — | — |
| 2001-01-19 | $14.75 | $18.05 | 5,000 | — | — |
| 2001-01-18 | $15.00 | $18.36 | 0 | — | — |
| 2001-01-17 | $15.00 | $18.36 | 9,700 | — | — |
| 2001-01-16 | $15.13 | $18.51 | 600 | — | — |
| 2001-01-12 | $15.00 | $18.36 | 400 | — | — |
| 2001-01-11 | $15.00 | $18.36 | 200 | — | — |
| 2001-01-10 | $15.00 | $18.36 | 1,400 | — | — |
| 2001-01-09 | $15.00 | $18.36 | 400 | — | — |
| 2001-01-08 | $15.00 | $18.36 | 500 | — | — |
| 2001-01-05 | $15.13 | $18.51 | 400 | — | — |
| 2001-01-04 | $15.00 | $18.36 | 0 | — | — |
| 2001-01-03 | $15.00 | $18.36 | 500 | — | — |
| 2001-01-02 | $15.06 | $18.44 | 300 | — | — |