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
- 1972-06-01 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 | $14.22 | $50.96 | 14,400 | — | — |
| 2001-12-28 | $14.28 | $51.20 | 8,400 | — | — |
| 2001-12-27 | $14.30 | $51.26 | 11,400 | — | — |
| 2001-12-26 | $14.08 | $50.48 | 600 | — | — |
| 2001-12-24 | $14.13 | $50.66 | 12,000 | — | — |
| 2001-12-21 | $14.13 | $50.63 | 28,800 | — | — |
| 2001-12-20 | $14.00 | $50.19 | 6,600 | — | — |
| 2001-12-19 | $14.25 | $51.08 | 20,400 | — | — |
| 2001-12-18 | $14.20 | $50.90 | 17,400 | — | — |
| 2001-12-17 | $13.88 | $49.74 | 20,400 | — | — |
| 2001-12-14 | $13.79 | $49.44 | 43,200 | — | — |
| 2001-12-13 | $14.03 | $50.30 | 16,800 | — | — |
| 2001-12-12 | $14.29 | $51.23 | 10,800 | — | — |
| 2001-12-11 | $14.42 | $51.68 | 6,600 | — | — |
| 2001-12-10 | $14.42 | $51.68 | 4,800 | — | — |
| 2001-12-07 | $14.63 | $52.43 | 24,000 | — | — |
| 2001-12-06 | $14.89 | $53.39 | 17,400 | — | — |
| 2001-12-05 | $15.20 | $54.49 | 10,800 | — | — |
| 2001-12-04 | $14.84 | $53.18 | 9,000 | — | — |
| 2001-12-03 | $14.75 | $52.86 | 6,600 | — | — |
| 2001-11-30 | $14.67 | $52.58 | 27,600 | — | — |
| 2001-11-29 | $14.54 | $52.13 | 17,400 | — | — |
| 2001-11-28 | $14.48 | $51.89 | 26,400 | — | — |
| 2001-11-27 | $14.48 | $51.92 | 17,400 | — | — |
| 2001-11-26 | $14.51 | $52.00 | 14,400 | — | — |
| 2001-11-23 | $14.34 | $51.41 | 600 | — | — |
| 2001-11-21 | $14.38 | $51.53 | 36,000 | — | — |
| 2001-11-20 | $14.25 | $51.08 | 24,000 | — | — |
| 2001-11-19 | $13.88 | $49.77 | 39,600 | — | — |
| 2001-11-16 | $14.04 | $50.33 | 6,000 | — | — |
| 2001-11-15 | $14.03 | $50.28 | 9,600 | — | — |
| 2001-11-14 | $14.38 | $51.53 | 600 | — | — |
| 2001-11-13 | $14.34 | $51.40 | 8,400 | — | — |
| 2001-11-12 | $14.17 | $50.78 | 12,600 | — | — |
| 2001-11-09 | $14.45 | $51.80 | 15,600 | — | — |
| 2001-11-08 | $14.05 | $50.36 | 6,000 | — | — |
| 2001-11-07 | $14.12 | $50.60 | 8,400 | — | — |
| 2001-11-06 | $14.08 | $50.48 | 6,000 | — | — |
| 2001-11-05 | $13.97 | $50.07 | 10,800 | — | — |
| 2001-11-02 | $13.98 | $50.11 | 22,200 | — | — |
| 2001-11-01 | $13.63 | $48.84 | 1,800 | — | — |
| 2001-10-31 | $13.67 | $48.61 | 8,400 | — | — |
| 2001-10-30 | $13.87 | $49.31 | 8,400 | — | — |
| 2001-10-29 | $14.00 | $49.79 | 1,200 | — | — |
| 2001-10-26 | $13.96 | $49.64 | 20,400 | — | — |
| 2001-10-25 | $13.83 | $49.19 | 13,200 | — | — |
| 2001-10-24 | $13.75 | $48.90 | 9,000 | — | — |
| 2001-10-23 | $13.70 | $48.73 | 24,600 | — | — |
| 2001-10-22 | $13.33 | $47.42 | 37,800 | — | — |
| 2001-10-19 | $13.21 | $46.97 | 7,200 | — | — |
| 2001-10-18 | $13.13 | $46.67 | 6,000 | — | — |
| 2001-10-17 | $13.22 | $47.00 | 7,200 | — | — |
| 2001-10-16 | $13.18 | $46.87 | 5,400 | — | — |
| 2001-10-15 | $13.33 | $47.42 | 24,000 | — | — |
| 2001-10-12 | $13.54 | $48.16 | 4,800 | — | — |
| 2001-10-11 | $13.32 | $47.36 | 5,400 | — | — |
| 2001-10-10 | $13.33 | $47.42 | 13,200 | — | — |
| 2001-10-09 | $13.25 | $47.12 | 22,800 | — | — |
| 2001-10-08 | $13.29 | $47.27 | 106,200 | — | — |
| 2001-10-05 | $13.33 | $47.42 | 18,600 | — | — |
| 2001-10-04 | $13.32 | $47.36 | 31,800 | — | — |
| 2001-10-03 | $13.33 | $47.42 | 12,600 | — | — |
| 2001-10-02 | $13.33 | $47.42 | 19,800 | — | — |
| 2001-10-01 | $13.38 | $47.56 | 9,000 | — | — |
| 2001-09-28 | $13.65 | $48.54 | 63,000 | — | — |
| 2001-09-27 | $13.38 | $47.59 | 17,400 | — | — |
| 2001-09-26 | $12.96 | $46.08 | 15,000 | — | — |
| 2001-09-25 | $13.30 | $47.30 | 28,200 | — | — |
| 2001-09-24 | $13.27 | $47.18 | 25,800 | — | — |
| 2001-09-21 | $12.75 | $45.34 | 66,000 | — | — |
| 2001-09-20 | $12.83 | $45.64 | 25,200 | — | — |
| 2001-09-19 | $13.33 | $47.42 | 19,200 | — | — |
| 2001-09-18 | $13.54 | $48.13 | 50,400 | — | — |
| 2001-09-17 | $13.71 | $48.75 | 66,600 | — | — |
| 2001-09-10 | $13.89 | $49.40 | 6,600 | — | — |
| 2001-09-07 | $13.93 | $49.55 | 15,000 | — | — |
| 2001-09-06 | $14.29 | $50.82 | 9,000 | — | — |
| 2001-09-05 | $14.42 | $51.27 | 3,600 | — | — |
| 2001-09-04 | $14.50 | $51.56 | 27,600 | — | — |
| 2001-08-31 | $14.32 | $50.91 | 7,800 | — | — |
| 2001-08-30 | $14.17 | $50.40 | 13,200 | — | — |
| 2001-08-29 | $14.17 | $50.40 | 12,600 | — | — |
| 2001-08-28 | $14.29 | $50.82 | 1,800 | — | — |
| 2001-08-27 | $14.33 | $50.95 | 15,000 | — | — |
| 2001-08-24 | $14.33 | $50.97 | 2,400 | — | — |
| 2001-08-23 | $14.33 | $50.97 | 1,200 | — | — |
| 2001-08-22 | $14.33 | $50.97 | 4,800 | — | — |
| 2001-08-21 | $14.25 | $50.67 | 3,000 | — | — |
| 2001-08-20 | $14.29 | $50.82 | 6,000 | — | — |
| 2001-08-17 | $14.25 | $50.67 | 4,800 | — | — |
| 2001-08-16 | $14.29 | $50.82 | 18,000 | — | — |
| 2001-08-15 | $14.20 | $50.50 | 13,800 | — | — |
| 2001-08-14 | $14.13 | $50.26 | 8,400 | — | — |
| 2001-08-13 | $14.12 | $50.20 | 19,200 | — | — |
| 2001-08-10 | $13.91 | $49.47 | 1,200 | — | — |
| 2001-08-09 | $13.88 | $49.34 | 3,600 | — | — |
| 2001-08-08 | $13.84 | $49.22 | 2,400 | — | — |
| 2001-08-07 | $13.88 | $49.37 | 4,200 | — | — |
| 2001-08-06 | $13.83 | $49.19 | 19,200 | — | — |
| 2001-08-03 | $14.03 | $49.87 | 6,000 | — | — |
| 2001-08-02 | $14.13 | $50.23 | 4,200 | — | — |
| 2001-08-01 | $14.25 | $50.67 | 8,400 | — | — |
| 2001-07-31 | $14.29 | $50.82 | 16,200 | — | — |
| 2001-07-30 | $13.92 | $49.49 | 9,600 | — | — |
| 2001-07-27 | $14.38 | $50.73 | 13,800 | — | — |
| 2001-07-26 | $14.38 | $50.73 | 27,600 | — | — |
| 2001-07-25 | $14.21 | $50.14 | 16,200 | — | — |
| 2001-07-24 | $13.63 | $48.09 | 21,600 | — | — |
| 2001-07-23 | $14.00 | $49.41 | 4,800 | — | — |
| 2001-07-20 | $14.17 | $50.00 | 40,800 | — | — |
| 2001-07-19 | $14.00 | $49.41 | 3,600 | — | — |
| 2001-07-18 | $13.88 | $48.97 | 28,800 | — | — |
| 2001-07-17 | $14.00 | $49.41 | 12,600 | — | — |
| 2001-07-16 | $14.08 | $49.70 | 10,800 | — | — |
| 2001-07-13 | $14.13 | $49.85 | 7,200 | — | — |
| 2001-07-12 | $13.83 | $48.82 | 7,200 | — | — |
| 2001-07-11 | $13.93 | $49.14 | 10,200 | — | — |
| 2001-07-10 | $13.58 | $47.94 | 9,000 | — | — |
| 2001-07-09 | $13.71 | $48.38 | 11,400 | — | — |
| 2001-07-06 | $13.83 | $48.82 | 19,800 | — | — |
| 2001-07-05 | $13.79 | $48.67 | 19,200 | — | — |
| 2001-07-03 | $13.86 | $48.92 | 9,600 | — | — |
| 2001-07-02 | $13.83 | $48.82 | 24,000 | — | — |
| 2001-06-29 | $14.25 | $50.29 | 55,200 | — | — |
| 2001-06-28 | $14.17 | $50.00 | 13,200 | — | — |
| 2001-06-27 | $14.08 | $49.70 | 7,200 | — | — |
| 2001-06-26 | $13.75 | $48.53 | 6,000 | — | — |
| 2001-06-25 | $13.71 | $48.38 | 10,800 | — | — |
| 2001-06-22 | $13.96 | $49.27 | 29,400 | — | — |
| 2001-06-21 | $13.83 | $48.82 | 12,600 | — | — |
| 2001-06-20 | $13.79 | $48.67 | 27,000 | — | — |
| 2001-06-19 | $13.79 | $48.67 | 11,400 | — | — |
| 2001-06-18 | $13.83 | $48.82 | 6,600 | — | — |
| 2001-06-15 | $13.85 | $48.88 | 9,600 | — | — |
| 2001-06-14 | $13.93 | $49.17 | 10,200 | — | — |
| 2001-06-13 | $13.93 | $49.17 | 6,000 | — | — |
| 2001-06-12 | $14.00 | $49.41 | 14,400 | — | — |
| 2001-06-11 | $13.83 | $48.82 | 58,800 | — | — |
| 2001-06-08 | $13.83 | $48.82 | 23,400 | — | — |
| 2001-06-07 | $13.93 | $49.17 | 80,400 | — | — |
| 2001-06-06 | $13.77 | $48.59 | 48,000 | — | — |
| 2001-06-05 | $13.58 | $47.94 | 3,000 | — | — |
| 2001-06-04 | $13.50 | $47.66 | 22,200 | — | — |
| 2001-06-01 | $13.42 | $47.35 | 14,400 | — | — |
| 2001-05-31 | $13.29 | $46.91 | 4,800 | — | — |
| 2001-05-30 | $13.33 | $47.06 | 11,400 | — | — |
| 2001-05-29 | $13.38 | $47.20 | 9,000 | — | — |
| 2001-05-25 | $13.34 | $47.06 | 8,400 | — | — |
| 2001-05-24 | $13.33 | $47.06 | 5,400 | — | — |
| 2001-05-23 | $13.33 | $47.06 | 27,600 | — | — |
| 2001-05-22 | $13.48 | $47.56 | 3,000 | — | — |
| 2001-05-21 | $13.58 | $47.94 | 6,000 | — | — |
| 2001-05-18 | $13.50 | $47.64 | 22,200 | — | — |
| 2001-05-17 | $13.84 | $48.85 | 10,800 | — | — |
| 2001-05-16 | $13.59 | $47.97 | 6,600 | — | — |
| 2001-05-15 | $13.75 | $48.53 | 1,200 | — | — |
| 2001-05-14 | $13.67 | $48.23 | 8,400 | — | — |
| 2001-05-11 | $13.71 | $48.38 | 1,800 | — | — |
| 2001-05-10 | $13.83 | $48.82 | 600 | — | — |
| 2001-05-09 | $13.75 | $48.53 | 16,800 | — | — |
| 2001-05-08 | $14.00 | $49.41 | 600 | — | — |
| 2001-05-07 | $14.04 | $49.56 | 29,400 | — | — |
| 2001-05-04 | $13.67 | $48.23 | 14,400 | — | — |
| 2001-05-03 | $13.41 | $47.33 | 20,400 | — | — |
| 2001-05-02 | $13.88 | $48.97 | 3,000 | — | — |
| 2001-05-01 | $14.08 | $49.70 | 13,800 | — | — |
| 2001-04-30 | $13.45 | $47.47 | 44,400 | — | — |
| 2001-04-27 | $13.70 | $48.35 | 30,000 | — | — |
| 2001-04-26 | $13.49 | $47.24 | 17,400 | — | — |
| 2001-04-25 | $13.54 | $47.41 | 17,400 | — | — |
| 2001-04-24 | $13.17 | $46.09 | 36,600 | — | — |
| 2001-04-23 | $13.91 | $48.69 | 15,000 | — | — |
| 2001-04-20 | $14.15 | $49.52 | 10,200 | — | — |
| 2001-04-19 | $14.50 | $50.76 | 7,200 | — | — |
| 2001-04-18 | $14.33 | $50.18 | 14,400 | — | — |
| 2001-04-17 | $14.33 | $50.18 | 20,400 | — | — |
| 2001-04-16 | $13.94 | $48.80 | 33,600 | — | — |
| 2001-04-12 | $13.79 | $48.28 | 6,600 | — | — |
| 2001-04-11 | $13.85 | $48.49 | 7,800 | — | — |
| 2001-04-10 | $13.85 | $48.49 | 22,200 | — | — |
| 2001-04-09 | $13.81 | $48.34 | 15,000 | — | — |
| 2001-04-06 | $13.73 | $48.05 | 22,800 | — | — |
| 2001-04-05 | $14.04 | $49.16 | 28,800 | — | — |
| 2001-04-04 | $13.42 | $46.97 | 26,400 | — | — |
| 2001-04-03 | $13.42 | $46.97 | 8,400 | — | — |
| 2001-04-02 | $13.45 | $47.10 | 24,600 | — | — |
| 2001-03-30 | $13.29 | $46.53 | 13,800 | — | — |
| 2001-03-29 | $13.08 | $45.80 | 6,600 | — | — |
| 2001-03-28 | $13.07 | $45.74 | 26,400 | — | — |
| 2001-03-27 | $13.13 | $45.95 | 17,400 | — | — |
| 2001-03-26 | $12.84 | $44.93 | 26,400 | — | — |
| 2001-03-23 | $12.62 | $44.17 | 13,800 | — | — |
| 2001-03-22 | $12.96 | $45.36 | 14,400 | — | — |
| 2001-03-21 | $12.92 | $45.22 | 3,000 | — | — |
| 2001-03-20 | $12.92 | $45.22 | 12,600 | — | — |
| 2001-03-19 | $12.98 | $45.43 | 6,600 | — | — |
| 2001-03-16 | $13.08 | $45.80 | 24,600 | — | — |
| 2001-03-15 | $13.19 | $46.17 | 39,000 | — | — |
| 2001-03-14 | $13.25 | $46.38 | 13,800 | — | — |
| 2001-03-13 | $13.33 | $46.68 | 7,800 | — | — |
| 2001-03-12 | $13.33 | $46.68 | 33,000 | — | — |
| 2001-03-09 | $13.58 | $47.55 | 21,000 | — | — |
| 2001-03-08 | $13.33 | $46.68 | 21,600 | — | — |
| 2001-03-07 | $13.44 | $47.05 | 21,600 | — | — |
| 2001-03-06 | $12.83 | $44.93 | 17,400 | — | — |
| 2001-03-05 | $12.83 | $44.93 | 69,600 | — | — |
| 2001-03-02 | $12.17 | $42.59 | 100,800 | — | — |
| 2001-03-01 | $12.79 | $44.78 | 35,400 | — | — |
| 2001-02-28 | $12.53 | $43.85 | 14,400 | — | — |
| 2001-02-27 | $12.34 | $43.21 | 88,800 | — | — |
| 2001-02-26 | $12.48 | $43.70 | 195,000 | — | — |
| 2001-02-23 | $11.98 | $41.95 | 974,400 | — | — |
| 2001-02-22 | $15.50 | $54.26 | 21,600 | — | — |
| 2001-02-21 | $15.50 | $54.26 | 15,600 | — | — |
| 2001-02-20 | $15.46 | $54.12 | 25,200 | — | — |
| 2001-02-16 | $14.92 | $52.22 | 14,400 | — | — |
| 2001-02-15 | $14.78 | $51.74 | 11,400 | — | — |
| 2001-02-14 | $14.83 | $51.93 | 61,200 | — | — |
| 2001-02-13 | $14.67 | $51.34 | 69,600 | — | — |
| 2001-02-12 | $14.64 | $51.24 | 39,000 | — | — |
| 2001-02-09 | $14.00 | $49.01 | 56,400 | — | — |
| 2001-02-08 | $15.00 | $52.51 | 24,000 | — | — |
| 2001-02-07 | $15.54 | $54.40 | 24,600 | — | — |
| 2001-02-06 | $15.83 | $55.43 | 60,600 | — | — |
| 2001-02-05 | $16.50 | $57.76 | 11,400 | — | — |
| 2001-02-02 | $16.67 | $58.35 | 1,200 | — | — |
| 2001-02-01 | $16.42 | $57.47 | 7,800 | — | — |
| 2001-01-31 | $16.33 | $56.81 | 12,600 | — | — |
| 2001-01-30 | $16.33 | $56.82 | 2,400 | — | — |
| 2001-01-29 | $16.67 | $57.98 | 5,400 | — | — |
| 2001-01-26 | $16.00 | $55.66 | 12,000 | — | — |
| 2001-01-25 | $16.50 | $57.40 | 3,000 | — | — |
| 2001-01-24 | $16.75 | $58.27 | 5,400 | — | — |
| 2001-01-23 | $16.92 | $58.85 | 4,200 | — | — |
| 2001-01-22 | $17.17 | $59.72 | 8,400 | — | — |
| 2001-01-19 | $17.75 | $61.75 | 10,200 | — | — |
| 2001-01-18 | $17.60 | $61.24 | 4,800 | — | — |
| 2001-01-17 | $17.65 | $61.39 | 58,200 | — | — |
| 2001-01-16 | $17.25 | $60.01 | 140,400 | — | — |
| 2001-01-12 | $16.33 | $56.82 | 18,000 | — | — |
| 2001-01-11 | $15.89 | $55.26 | 9,600 | — | — |
| 2001-01-10 | $16.02 | $55.73 | 10,200 | — | — |
| 2001-01-09 | $16.28 | $56.64 | 3,000 | — | — |
| 2001-01-08 | $16.17 | $56.24 | 18,000 | — | — |
| 2001-01-05 | $16.58 | $57.69 | 10,800 | — | — |
| 2001-01-04 | $17.00 | $59.14 | 12,000 | — | — |
| 2001-01-03 | $17.08 | $59.43 | 57,600 | — | — |
| 2001-01-02 | $17.18 | $59.76 | 12,000 | — | — |