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 | $15.18 | $40.70 | 379,400 | — | — |
| 2001-12-28 | $15.33 | $41.10 | 344,000 | — | — |
| 2001-12-27 | $15.30 | $41.00 | 384,600 | — | — |
| 2001-12-26 | $15.21 | $40.78 | 475,600 | — | — |
| 2001-12-24 | $15.00 | $40.21 | 221,200 | — | — |
| 2001-12-21 | $15.08 | $40.41 | 552,200 | — | — |
| 2001-12-20 | $14.91 | $39.97 | 663,800 | — | — |
| 2001-12-19 | $15.14 | $40.59 | 820,600 | — | — |
| 2001-12-18 | $14.59 | $39.10 | 696,200 | — | — |
| 2001-12-17 | $14.40 | $38.60 | 403,600 | — | — |
| 2001-12-14 | $14.44 | $38.71 | 397,000 | — | — |
| 2001-12-13 | $14.30 | $38.34 | 529,800 | — | — |
| 2001-12-12 | $14.27 | $38.26 | 541,000 | — | — |
| 2001-12-11 | $14.33 | $38.42 | 1,002,600 | — | — |
| 2001-12-10 | $14.45 | $38.74 | 702,600 | — | — |
| 2001-12-07 | $14.38 | $38.54 | 482,200 | — | — |
| 2001-12-06 | $14.23 | $38.14 | 407,800 | — | — |
| 2001-12-05 | $14.26 | $38.22 | 531,600 | — | — |
| 2001-12-04 | $14.31 | $38.36 | 537,600 | — | — |
| 2001-12-03 | $14.14 | $37.91 | 579,400 | — | — |
| 2001-11-30 | $14.05 | $37.67 | 641,400 | — | — |
| 2001-11-29 | $14.28 | $38.27 | 701,400 | — | — |
| 2001-11-28 | $14.12 | $37.85 | 712,200 | — | — |
| 2001-11-27 | $14.23 | $38.14 | 882,200 | — | — |
| 2001-11-26 | $14.00 | $37.52 | 618,200 | — | — |
| 2001-11-23 | $14.08 | $37.73 | 371,600 | — | — |
| 2001-11-21 | $14.01 | $37.55 | 794,400 | — | — |
| 2001-11-20 | $14.26 | $38.23 | 438,000 | — | — |
| 2001-11-19 | $14.21 | $38.08 | 649,200 | — | — |
| 2001-11-16 | $14.14 | $37.89 | 931,000 | — | — |
| 2001-11-15 | $14.12 | $37.84 | 931,400 | — | — |
| 2001-11-14 | $14.33 | $38.40 | 1,058,400 | — | — |
| 2001-11-13 | $14.35 | $38.47 | 1,332,200 | — | — |
| 2001-11-12 | $14.14 | $37.91 | 1,014,800 | — | — |
| 2001-11-09 | $14.23 | $38.14 | 7,133,400 | — | — |
| 2001-11-08 | $14.18 | $38.00 | 1,000,600 | — | — |
| 2001-11-07 | $14.44 | $38.71 | 749,600 | — | — |
| 2001-11-06 | $14.75 | $39.54 | 603,000 | — | — |
| 2001-11-05 | $14.72 | $39.45 | 363,200 | — | — |
| 2001-11-02 | $14.58 | $39.09 | 259,200 | — | — |
| 2001-11-01 | $14.87 | $39.86 | 300,000 | — | — |
| 2001-10-31 | $14.70 | $39.41 | 240,600 | — | — |
| 2001-10-30 | $14.78 | $39.62 | 8,234,000 | — | — |
| 2001-10-29 | $14.58 | $39.07 | 501,000 | — | — |
| 2001-10-26 | $14.90 | $39.28 | 335,000 | — | — |
| 2001-10-25 | $14.91 | $39.29 | 558,000 | — | — |
| 2001-10-24 | $15.33 | $40.41 | 169,800 | — | — |
| 2001-10-23 | $15.55 | $40.99 | 226,000 | — | — |
| 2001-10-22 | $15.70 | $41.38 | 183,600 | — | — |
| 2001-10-19 | $15.85 | $41.78 | 147,400 | — | — |
| 2001-10-18 | $15.52 | $40.90 | 206,000 | — | — |
| 2001-10-17 | $15.65 | $41.25 | 184,600 | — | — |
| 2001-10-16 | $16.00 | $42.16 | 139,400 | — | — |
| 2001-10-15 | $15.69 | $41.36 | 216,000 | — | — |
| 2001-10-12 | $15.84 | $41.74 | 194,400 | — | — |
| 2001-10-11 | $15.89 | $41.88 | 199,600 | — | — |
| 2001-10-10 | $15.96 | $42.06 | 202,400 | — | — |
| 2001-10-09 | $15.91 | $41.94 | 258,600 | — | — |
| 2001-10-08 | $15.98 | $42.11 | 165,000 | — | — |
| 2001-10-05 | $15.82 | $41.70 | 355,000 | — | — |
| 2001-10-04 | $16.04 | $42.28 | 182,400 | — | — |
| 2001-10-03 | $16.04 | $42.28 | 279,000 | — | — |
| 2001-10-02 | $15.88 | $41.85 | 330,400 | — | — |
| 2001-10-01 | $15.70 | $41.37 | 246,200 | — | — |
| 2001-09-28 | $15.65 | $41.25 | 343,000 | — | — |
| 2001-09-27 | $15.36 | $40.47 | 335,400 | — | — |
| 2001-09-26 | $14.93 | $39.34 | 557,600 | — | — |
| 2001-09-25 | $15.30 | $40.32 | 298,800 | — | — |
| 2001-09-24 | $15.23 | $40.13 | 356,400 | — | — |
| 2001-09-21 | $15.26 | $40.22 | 398,200 | — | — |
| 2001-09-20 | $15.25 | $40.20 | 275,000 | — | — |
| 2001-09-19 | $15.65 | $41.25 | 272,600 | — | — |
| 2001-09-18 | $15.66 | $41.27 | 360,200 | — | — |
| 2001-09-17 | $15.30 | $40.33 | 355,600 | — | — |
| 2001-09-10 | $15.33 | $40.41 | 189,800 | — | — |
| 2001-09-07 | $15.27 | $40.24 | 199,400 | — | — |
| 2001-09-06 | $15.35 | $40.45 | 133,400 | — | — |
| 2001-09-05 | $15.34 | $40.43 | 158,200 | — | — |
| 2001-09-04 | $15.44 | $40.69 | 380,200 | — | — |
| 2001-08-31 | $15.19 | $40.04 | 270,600 | — | — |
| 2001-08-30 | $15.31 | $40.36 | 291,200 | — | — |
| 2001-08-29 | $15.24 | $40.16 | 205,200 | — | — |
| 2001-08-28 | $15.12 | $39.86 | 210,800 | — | — |
| 2001-08-27 | $15.13 | $39.88 | 279,600 | — | — |
| 2001-08-24 | $15.09 | $39.78 | 274,800 | — | — |
| 2001-08-23 | $14.89 | $39.24 | 194,000 | — | — |
| 2001-08-22 | $15.02 | $39.59 | 328,200 | — | — |
| 2001-08-21 | $15.07 | $39.71 | 329,800 | — | — |
| 2001-08-20 | $15.08 | $39.74 | 524,600 | — | — |
| 2001-08-17 | $14.70 | $38.75 | 251,200 | — | — |
| 2001-08-16 | $14.94 | $39.38 | 241,800 | — | — |
| 2001-08-15 | $14.63 | $38.56 | 235,600 | — | — |
| 2001-08-14 | $14.63 | $38.56 | 149,600 | — | — |
| 2001-08-13 | $14.68 | $38.68 | 236,400 | — | — |
| 2001-08-10 | $14.78 | $38.95 | 274,600 | — | — |
| 2001-08-09 | $14.55 | $38.35 | 236,800 | — | — |
| 2001-08-08 | $14.43 | $38.02 | 331,400 | — | — |
| 2001-08-07 | $14.36 | $37.84 | 241,000 | — | — |
| 2001-08-06 | $14.18 | $37.38 | 175,600 | — | — |
| 2001-08-03 | $14.44 | $38.05 | 275,200 | — | — |
| 2001-08-02 | $14.48 | $38.17 | 290,800 | — | — |
| 2001-08-01 | $14.38 | $37.89 | 247,400 | — | — |
| 2001-07-31 | $14.29 | $37.65 | 215,400 | — | — |
| 2001-07-30 | $14.36 | $37.85 | 242,400 | — | — |
| 2001-07-27 | $14.18 | $37.36 | 7,108,400 | — | — |
| 2001-07-26 | $14.50 | $37.56 | 360,800 | — | — |
| 2001-07-25 | $14.27 | $36.97 | 403,600 | — | — |
| 2001-07-24 | $14.07 | $36.45 | 540,200 | — | — |
| 2001-07-23 | $14.03 | $36.33 | 454,600 | — | — |
| 2001-07-20 | $14.23 | $36.85 | 308,200 | — | — |
| 2001-07-19 | $14.42 | $37.35 | 442,800 | — | — |
| 2001-07-18 | $14.51 | $37.57 | 279,800 | — | — |
| 2001-07-17 | $14.56 | $37.72 | 390,200 | — | — |
| 2001-07-16 | $14.63 | $37.90 | 228,200 | — | — |
| 2001-07-13 | $14.65 | $37.95 | 225,800 | — | — |
| 2001-07-12 | $14.76 | $38.22 | 280,200 | — | — |
| 2001-07-11 | $14.80 | $38.34 | 125,200 | — | — |
| 2001-07-10 | $14.89 | $38.56 | 148,000 | — | — |
| 2001-07-09 | $14.90 | $38.60 | 174,400 | — | — |
| 2001-07-06 | $14.91 | $38.61 | 207,800 | — | — |
| 2001-07-05 | $14.81 | $38.36 | 196,400 | — | — |
| 2001-07-03 | $14.72 | $38.12 | 63,000 | — | — |
| 2001-07-02 | $14.69 | $38.04 | 272,600 | — | — |
| 2001-06-29 | $14.58 | $37.76 | 240,600 | — | — |
| 2001-06-28 | $14.55 | $37.68 | 243,600 | — | — |
| 2001-06-27 | $14.54 | $37.67 | 349,400 | — | — |
| 2001-06-26 | $14.46 | $37.45 | 224,600 | — | — |
| 2001-06-25 | $14.33 | $37.12 | 418,200 | — | — |
| 2001-06-22 | $14.22 | $36.82 | 221,400 | — | — |
| 2001-06-21 | $14.14 | $36.63 | 258,400 | — | — |
| 2001-06-20 | $14.56 | $37.70 | 255,600 | — | — |
| 2001-06-19 | $14.56 | $37.70 | 329,800 | — | — |
| 2001-06-18 | $14.64 | $37.91 | 402,400 | — | — |
| 2001-06-15 | $14.88 | $38.55 | 353,000 | — | — |
| 2001-06-14 | $14.86 | $38.49 | 217,800 | — | — |
| 2001-06-13 | $15.06 | $39.01 | 186,200 | — | — |
| 2001-06-12 | $15.13 | $39.18 | 148,000 | — | — |
| 2001-06-11 | $15.05 | $38.97 | 304,800 | — | — |
| 2001-06-08 | $14.97 | $38.77 | 118,400 | — | — |
| 2001-06-07 | $14.94 | $38.70 | 164,400 | — | — |
| 2001-06-06 | $15.12 | $39.15 | 327,800 | — | — |
| 2001-06-05 | $15.17 | $39.30 | 507,800 | — | — |
| 2001-06-04 | $15.23 | $39.44 | 125,000 | — | — |
| 2001-06-01 | $15.21 | $39.40 | 179,800 | — | — |
| 2001-05-31 | $15.38 | $39.83 | 299,400 | — | — |
| 2001-05-30 | $15.08 | $39.05 | 160,000 | — | — |
| 2001-05-29 | $15.08 | $39.06 | 193,800 | — | — |
| 2001-05-25 | $15.19 | $39.35 | 231,800 | — | — |
| 2001-05-24 | $15.45 | $40.02 | 165,600 | — | — |
| 2001-05-23 | $15.39 | $39.87 | 221,400 | — | — |
| 2001-05-22 | $15.44 | $39.98 | 148,800 | — | — |
| 2001-05-21 | $15.50 | $40.15 | 254,400 | — | — |
| 2001-05-18 | $15.52 | $40.20 | 144,600 | — | — |
| 2001-05-17 | $15.45 | $40.01 | 267,000 | — | — |
| 2001-05-16 | $15.50 | $40.15 | 250,600 | — | — |
| 2001-05-15 | $15.38 | $39.83 | 243,800 | — | — |
| 2001-05-14 | $15.42 | $39.95 | 280,200 | — | — |
| 2001-05-11 | $15.40 | $39.88 | 240,600 | — | — |
| 2001-05-10 | $15.36 | $39.79 | 526,600 | — | — |
| 2001-05-09 | $15.35 | $39.76 | 278,200 | — | — |
| 2001-05-08 | $15.29 | $39.60 | 359,400 | — | — |
| 2001-05-07 | $15.49 | $40.13 | 171,000 | — | — |
| 2001-05-04 | $15.55 | $40.28 | 298,400 | — | — |
| 2001-05-03 | $15.34 | $39.72 | 409,200 | — | — |
| 2001-05-02 | $15.37 | $39.80 | 352,400 | — | — |
| 2001-05-01 | $15.73 | $40.74 | 322,200 | — | — |
| 2001-04-30 | $15.60 | $40.41 | 338,400 | — | — |
| 2001-04-27 | $15.53 | $40.22 | 415,400 | — | — |
| 2001-04-26 | $15.53 | $40.22 | 810,200 | — | — |
| 2001-04-25 | $15.70 | $40.02 | 5,217,400 | — | — |
| 2001-04-24 | $15.65 | $39.90 | 424,000 | — | — |
| 2001-04-23 | $15.55 | $39.64 | 726,600 | — | — |
| 2001-04-20 | $16.12 | $41.08 | 268,200 | — | — |
| 2001-04-19 | $16.00 | $40.80 | 231,800 | — | — |
| 2001-04-18 | $15.98 | $40.72 | 406,400 | — | — |
| 2001-04-17 | $16.13 | $41.11 | 165,400 | — | — |
| 2001-04-16 | $15.77 | $40.19 | 313,000 | — | — |
| 2001-04-12 | $15.74 | $40.11 | 147,800 | — | — |
| 2001-04-11 | $15.63 | $39.83 | 202,400 | — | — |
| 2001-04-10 | $15.96 | $40.69 | 545,000 | — | — |
| 2001-04-09 | $15.49 | $39.49 | 326,000 | — | — |
| 2001-04-06 | $15.41 | $39.28 | 233,800 | — | — |
| 2001-04-05 | $15.63 | $39.84 | 261,200 | — | — |
| 2001-04-04 | $15.70 | $40.02 | 240,400 | — | — |
| 2001-04-03 | $15.86 | $40.43 | 256,000 | — | — |
| 2001-04-02 | $15.95 | $40.66 | 217,400 | — | — |
| 2001-03-30 | $15.91 | $40.56 | 338,400 | — | — |
| 2001-03-29 | $15.59 | $39.74 | 230,000 | — | — |
| 2001-03-28 | $15.56 | $39.67 | 159,400 | — | — |
| 2001-03-27 | $15.62 | $39.81 | 257,800 | — | — |
| 2001-03-26 | $15.42 | $39.31 | 274,800 | — | — |
| 2001-03-23 | $15.16 | $38.63 | 384,200 | — | — |
| 2001-03-22 | $15.28 | $38.95 | 347,800 | — | — |
| 2001-03-21 | $15.43 | $39.33 | 161,400 | — | — |
| 2001-03-20 | $15.66 | $39.92 | 94,000 | — | — |
| 2001-03-19 | $15.73 | $40.10 | 215,600 | — | — |
| 2001-03-16 | $15.58 | $39.70 | 672,600 | — | — |
| 2001-03-15 | $15.83 | $40.34 | 128,800 | — | — |
| 2001-03-14 | $15.75 | $40.15 | 255,400 | — | — |
| 2001-03-13 | $15.94 | $40.63 | 217,000 | — | — |
| 2001-03-12 | $16.23 | $41.36 | 171,400 | — | — |
| 2001-03-09 | $16.32 | $41.59 | 150,200 | — | — |
| 2001-03-08 | $16.34 | $41.65 | 168,400 | — | — |
| 2001-03-07 | $16.40 | $41.81 | 145,400 | — | — |
| 2001-03-06 | $16.35 | $41.68 | 152,200 | — | — |
| 2001-03-05 | $16.51 | $42.09 | 175,400 | — | — |
| 2001-03-02 | $16.50 | $42.05 | 325,200 | — | — |
| 2001-03-01 | $16.33 | $41.63 | 274,000 | — | — |
| 2001-02-28 | $16.50 | $42.06 | 258,600 | — | — |
| 2001-02-27 | $16.48 | $42.00 | 157,200 | — | — |
| 2001-02-26 | $16.55 | $42.19 | 274,200 | — | — |
| 2001-02-23 | $16.34 | $41.65 | 454,200 | — | — |
| 2001-02-22 | $16.48 | $42.00 | 239,000 | — | — |
| 2001-02-21 | $16.50 | $42.06 | 310,000 | — | — |
| 2001-02-20 | $16.18 | $41.25 | 150,400 | — | — |
| 2001-02-16 | $16.14 | $41.14 | 346,600 | — | — |
| 2001-02-15 | $15.95 | $40.66 | 270,000 | — | — |
| 2001-02-14 | $15.95 | $40.66 | 159,000 | — | — |
| 2001-02-13 | $15.93 | $40.60 | 289,800 | — | — |
| 2001-02-12 | $15.94 | $40.62 | 320,400 | — | — |
| 2001-02-09 | $16.09 | $41.03 | 328,200 | — | — |
| 2001-02-08 | $15.70 | $40.02 | 257,800 | — | — |
| 2001-02-07 | $15.61 | $39.78 | 295,000 | — | — |
| 2001-02-06 | $15.33 | $39.07 | 359,400 | — | — |
| 2001-02-05 | $15.34 | $39.09 | 479,400 | — | — |
| 2001-02-02 | $15.07 | $38.40 | 247,400 | — | — |
| 2001-02-01 | $15.25 | $38.88 | 175,000 | — | — |
| 2001-01-31 | $15.25 | $38.88 | 260,800 | — | — |
| 2001-01-30 | $15.50 | $39.50 | 243,200 | — | — |
| 2001-01-29 | $15.63 | $39.84 | 679,800 | — | — |
| 2001-01-26 | $15.88 | $39.83 | 5,273,800 | — | — |
| 2001-01-25 | $15.94 | $39.99 | 426,000 | — | — |
| 2001-01-24 | $15.88 | $39.83 | 303,600 | — | — |
| 2001-01-23 | $15.69 | $39.36 | 303,400 | — | — |
| 2001-01-22 | $15.31 | $38.42 | 272,400 | — | — |
| 2001-01-19 | $15.34 | $38.50 | 260,000 | — | — |
| 2001-01-18 | $15.25 | $38.26 | 210,800 | — | — |
| 2001-01-17 | $15.09 | $37.87 | 222,200 | — | — |
| 2001-01-16 | $14.94 | $37.48 | 476,600 | — | — |
| 2001-01-12 | $14.94 | $37.48 | 406,000 | — | — |
| 2001-01-11 | $15.06 | $37.79 | 735,000 | — | — |
| 2001-01-10 | $15.31 | $38.42 | 471,000 | — | — |
| 2001-01-09 | $14.94 | $37.48 | 567,800 | — | — |
| 2001-01-08 | $14.63 | $36.70 | 513,600 | — | — |
| 2001-01-05 | $14.50 | $36.38 | 322,200 | — | — |
| 2001-01-04 | $14.72 | $36.93 | 622,400 | — | — |
| 2001-01-03 | $15.34 | $38.50 | 382,800 | — | — |
| 2001-01-02 | $15.50 | $38.89 | 306,400 | — | — |