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 | $21.82 | $31.14 | 71,900 | — | — |
| 2001-12-28 | $22.10 | $31.54 | 141,600 | — | — |
| 2001-12-27 | $22.23 | $31.73 | 134,700 | — | — |
| 2001-12-26 | $22.40 | $31.97 | 121,400 | — | — |
| 2001-12-24 | $21.85 | $31.18 | 45,200 | — | — |
| 2001-12-21 | $21.61 | $30.84 | 225,600 | — | — |
| 2001-12-20 | $21.10 | $30.11 | 66,300 | — | — |
| 2001-12-19 | $21.44 | $30.60 | 219,800 | — | — |
| 2001-12-18 | $21.37 | $30.50 | 143,000 | — | — |
| 2001-12-17 | $21.47 | $30.64 | 172,400 | — | — |
| 2001-12-14 | $21.05 | $30.04 | 156,400 | — | — |
| 2001-12-13 | $21.15 | $30.19 | 212,200 | — | — |
| 2001-12-12 | $21.45 | $30.61 | 165,000 | — | — |
| 2001-12-11 | $21.98 | $31.37 | 183,600 | — | — |
| 2001-12-10 | $22.46 | $32.06 | 228,600 | — | — |
| 2001-12-07 | $23.03 | $32.87 | 192,400 | — | — |
| 2001-12-06 | $22.80 | $32.54 | 143,100 | — | — |
| 2001-12-05 | $22.50 | $32.11 | 154,400 | — | — |
| 2001-12-04 | $21.27 | $30.36 | 175,600 | — | — |
| 2001-12-03 | $20.84 | $29.74 | 90,400 | — | — |
| 2001-11-30 | $21.00 | $29.97 | 133,000 | — | — |
| 2001-11-29 | $21.05 | $30.04 | 223,600 | — | — |
| 2001-11-28 | $21.13 | $30.16 | 91,700 | — | — |
| 2001-11-27 | $21.25 | $30.33 | 114,100 | — | — |
| 2001-11-26 | $21.80 | $31.11 | 159,900 | — | — |
| 2001-11-23 | $21.41 | $30.56 | 71,600 | — | — |
| 2001-11-21 | $20.85 | $29.76 | 149,200 | — | — |
| 2001-11-20 | $20.94 | $29.76 | 322,900 | — | — |
| 2001-11-19 | $20.95 | $29.77 | 159,300 | — | — |
| 2001-11-16 | $20.53 | $29.17 | 93,200 | — | — |
| 2001-11-15 | $20.15 | $28.63 | 176,800 | — | — |
| 2001-11-14 | $20.38 | $28.96 | 130,000 | — | — |
| 2001-11-13 | $19.98 | $28.39 | 91,500 | — | — |
| 2001-11-12 | $19.33 | $27.47 | 54,200 | — | — |
| 2001-11-09 | $19.14 | $27.20 | 65,600 | — | — |
| 2001-11-08 | $18.81 | $26.73 | 91,300 | — | — |
| 2001-11-07 | $19.00 | $27.00 | 92,500 | — | — |
| 2001-11-06 | $19.42 | $27.60 | 116,900 | — | — |
| 2001-11-05 | $18.90 | $26.86 | 181,600 | — | — |
| 2001-11-02 | $18.28 | $25.98 | 188,300 | — | — |
| 2001-11-01 | $17.88 | $25.41 | 184,700 | — | — |
| 2001-10-31 | $17.84 | $25.35 | 158,300 | — | — |
| 2001-10-30 | $17.64 | $25.07 | 175,600 | — | — |
| 2001-10-29 | $17.90 | $25.44 | 119,000 | — | — |
| 2001-10-26 | $18.08 | $25.69 | 163,600 | — | — |
| 2001-10-25 | $17.97 | $25.54 | 91,800 | — | — |
| 2001-10-24 | $17.31 | $24.60 | 66,800 | — | — |
| 2001-10-23 | $17.30 | $24.58 | 66,400 | — | — |
| 2001-10-22 | $17.40 | $24.73 | 72,000 | — | — |
| 2001-10-19 | $17.31 | $24.60 | 89,000 | — | — |
| 2001-10-18 | $17.48 | $24.84 | 69,300 | — | — |
| 2001-10-17 | $17.57 | $24.97 | 83,700 | — | — |
| 2001-10-16 | $17.85 | $25.37 | 102,900 | — | — |
| 2001-10-15 | $17.72 | $25.18 | 51,800 | — | — |
| 2001-10-12 | $17.73 | $25.20 | 61,700 | — | — |
| 2001-10-11 | $17.79 | $25.28 | 170,700 | — | — |
| 2001-10-10 | $17.49 | $24.85 | 115,000 | — | — |
| 2001-10-09 | $16.45 | $23.38 | 60,200 | — | — |
| 2001-10-08 | $16.90 | $24.02 | 55,100 | — | — |
| 2001-10-05 | $16.75 | $23.80 | 97,800 | — | — |
| 2001-10-04 | $16.50 | $23.45 | 205,200 | — | — |
| 2001-10-03 | $17.51 | $24.88 | 128,400 | — | — |
| 2001-10-02 | $15.80 | $22.45 | 103,100 | — | — |
| 2001-10-01 | $15.78 | $22.42 | 116,100 | — | — |
| 2001-09-28 | $15.79 | $22.44 | 219,700 | — | — |
| 2001-09-27 | $15.50 | $22.03 | 187,700 | — | — |
| 2001-09-26 | $15.27 | $21.70 | 97,600 | — | — |
| 2001-09-25 | $15.57 | $22.13 | 157,100 | — | — |
| 2001-09-24 | $15.55 | $22.10 | 265,100 | — | — |
| 2001-09-21 | $15.16 | $21.54 | 198,700 | — | — |
| 2001-09-20 | $16.01 | $22.75 | 172,700 | — | — |
| 2001-09-19 | $15.90 | $22.60 | 366,100 | — | — |
| 2001-09-18 | $15.78 | $22.42 | 173,300 | — | — |
| 2001-09-17 | $16.00 | $22.74 | 170,300 | — | — |
| 2001-09-10 | $17.51 | $24.88 | 114,600 | — | — |
| 2001-09-07 | $18.12 | $25.75 | 85,900 | — | — |
| 2001-09-06 | $18.82 | $26.74 | 138,300 | — | — |
| 2001-09-05 | $19.10 | $27.14 | 100,100 | — | — |
| 2001-09-04 | $18.71 | $26.59 | 145,600 | — | — |
| 2001-08-31 | $17.60 | $25.01 | 298,700 | — | — |
| 2001-08-30 | $19.08 | $27.11 | 64,100 | — | — |
| 2001-08-29 | $19.27 | $27.38 | 61,800 | — | — |
| 2001-08-28 | $19.45 | $27.64 | 80,200 | — | — |
| 2001-08-27 | $19.65 | $27.92 | 71,300 | — | — |
| 2001-08-24 | $19.63 | $27.90 | 77,500 | — | — |
| 2001-08-23 | $18.95 | $26.93 | 58,700 | — | — |
| 2001-08-22 | $19.25 | $27.36 | 83,000 | — | — |
| 2001-08-21 | $19.20 | $27.16 | 76,400 | — | — |
| 2001-08-20 | $19.44 | $27.50 | 136,100 | — | — |
| 2001-08-17 | $19.27 | $27.26 | 260,900 | — | — |
| 2001-08-16 | $19.27 | $27.26 | 286,000 | — | — |
| 2001-08-15 | $19.80 | $28.01 | 301,900 | — | — |
| 2001-08-14 | $20.23 | $28.61 | 190,900 | — | — |
| 2001-08-13 | $20.55 | $29.07 | 143,100 | — | — |
| 2001-08-10 | $20.40 | $28.85 | 125,500 | — | — |
| 2001-08-09 | $20.10 | $28.43 | 90,600 | — | — |
| 2001-08-08 | $19.81 | $28.02 | 120,800 | — | — |
| 2001-08-07 | $20.20 | $28.57 | 63,000 | — | — |
| 2001-08-06 | $20.07 | $28.39 | 53,400 | — | — |
| 2001-08-03 | $20.10 | $28.43 | 134,300 | — | — |
| 2001-08-02 | $20.20 | $28.57 | 105,100 | — | — |
| 2001-08-01 | $20.19 | $28.56 | 108,200 | — | — |
| 2001-07-31 | $20.03 | $28.33 | 144,900 | — | — |
| 2001-07-30 | $20.00 | $28.29 | 119,700 | — | — |
| 2001-07-27 | $19.85 | $28.08 | 131,400 | — | — |
| 2001-07-26 | $19.64 | $27.78 | 184,300 | — | — |
| 2001-07-25 | $19.30 | $27.30 | 235,500 | — | — |
| 2001-07-24 | $19.30 | $27.30 | 120,600 | — | — |
| 2001-07-23 | $19.40 | $27.44 | 135,000 | — | — |
| 2001-07-20 | $19.35 | $27.37 | 131,200 | — | — |
| 2001-07-19 | $19.03 | $26.92 | 94,000 | — | — |
| 2001-07-18 | $18.95 | $26.80 | 47,900 | — | — |
| 2001-07-17 | $19.00 | $26.87 | 87,000 | — | — |
| 2001-07-16 | $18.90 | $26.73 | 132,100 | — | — |
| 2001-07-13 | $19.11 | $27.03 | 148,900 | — | — |
| 2001-07-12 | $18.70 | $26.45 | 170,600 | — | — |
| 2001-07-11 | $17.93 | $25.36 | 77,300 | — | — |
| 2001-07-10 | $17.90 | $25.32 | 79,600 | — | — |
| 2001-07-09 | $18.24 | $25.80 | 56,000 | — | — |
| 2001-07-06 | $18.30 | $25.88 | 62,600 | — | — |
| 2001-07-05 | $18.62 | $26.34 | 39,500 | — | — |
| 2001-07-03 | $18.65 | $26.38 | 132,800 | — | — |
| 2001-07-02 | $18.50 | $26.17 | 101,100 | — | — |
| 2001-06-29 | $18.50 | $26.17 | 235,500 | — | — |
| 2001-06-28 | $18.80 | $26.59 | 108,300 | — | — |
| 2001-06-27 | $18.60 | $26.31 | 99,600 | — | — |
| 2001-06-26 | $18.55 | $26.24 | 92,400 | — | — |
| 2001-06-25 | $18.15 | $25.67 | 111,300 | — | — |
| 2001-06-22 | $17.95 | $25.39 | 109,300 | — | — |
| 2001-06-21 | $18.90 | $26.73 | 95,400 | — | — |
| 2001-06-20 | $17.98 | $25.43 | 103,700 | — | — |
| 2001-06-19 | $17.82 | $25.20 | 64,900 | — | — |
| 2001-06-18 | $17.67 | $24.99 | 48,400 | — | — |
| 2001-06-15 | $17.73 | $25.08 | 82,200 | — | — |
| 2001-06-14 | $17.85 | $25.25 | 52,800 | — | — |
| 2001-06-13 | $18.15 | $25.67 | 58,300 | — | — |
| 2001-06-12 | $18.45 | $26.10 | 73,700 | — | — |
| 2001-06-11 | $18.45 | $26.10 | 73,400 | — | — |
| 2001-06-08 | $18.47 | $26.12 | 63,700 | — | — |
| 2001-06-07 | $18.85 | $26.66 | 99,300 | — | — |
| 2001-06-06 | $18.86 | $26.68 | 49,800 | — | — |
| 2001-06-05 | $18.71 | $26.46 | 106,500 | — | — |
| 2001-06-04 | $18.50 | $26.17 | 73,800 | — | — |
| 2001-06-01 | $18.38 | $26.00 | 174,000 | — | — |
| 2001-05-31 | $18.80 | $26.59 | 260,000 | — | — |
| 2001-05-30 | $19.39 | $27.43 | 98,400 | — | — |
| 2001-05-29 | $19.50 | $27.58 | 129,000 | — | — |
| 2001-05-25 | $19.69 | $27.85 | 69,400 | — | — |
| 2001-05-24 | $19.65 | $27.79 | 76,500 | — | — |
| 2001-05-23 | $19.55 | $27.65 | 57,100 | — | — |
| 2001-05-22 | $19.85 | $27.95 | 133,500 | — | — |
| 2001-05-21 | $19.95 | $28.09 | 69,400 | — | — |
| 2001-05-18 | $19.75 | $27.81 | 181,800 | — | — |
| 2001-05-17 | $19.31 | $27.19 | 118,000 | — | — |
| 2001-05-16 | $19.00 | $26.75 | 102,700 | — | — |
| 2001-05-15 | $19.00 | $26.75 | 89,000 | — | — |
| 2001-05-14 | $18.80 | $26.47 | 110,400 | — | — |
| 2001-05-11 | $18.51 | $26.06 | 74,400 | — | — |
| 2001-05-10 | $18.51 | $26.06 | 119,800 | — | — |
| 2001-05-09 | $18.37 | $25.86 | 85,500 | — | — |
| 2001-05-08 | $18.51 | $26.06 | 203,400 | — | — |
| 2001-05-07 | $17.80 | $25.06 | 88,700 | — | — |
| 2001-05-04 | $18.15 | $25.56 | 82,800 | — | — |
| 2001-05-03 | $17.93 | $25.25 | 64,800 | — | — |
| 2001-05-02 | $18.27 | $25.72 | 54,400 | — | — |
| 2001-05-01 | $18.52 | $26.08 | 210,500 | — | — |
| 2001-04-30 | $18.00 | $25.34 | 152,800 | — | — |
| 2001-04-27 | $18.02 | $25.37 | 205,700 | — | — |
| 2001-04-26 | $17.58 | $24.75 | 117,000 | — | — |
| 2001-04-25 | $17.58 | $24.75 | 114,600 | — | — |
| 2001-04-24 | $17.26 | $24.30 | 130,700 | — | — |
| 2001-04-23 | $17.45 | $24.57 | 133,900 | — | — |
| 2001-04-20 | $17.68 | $24.89 | 121,800 | — | — |
| 2001-04-19 | $17.90 | $25.20 | 84,500 | — | — |
| 2001-04-18 | $17.50 | $24.64 | 176,300 | — | — |
| 2001-04-17 | $17.50 | $24.64 | 48,500 | — | — |
| 2001-04-16 | $17.12 | $24.10 | 51,800 | — | — |
| 2001-04-12 | $17.35 | $24.43 | 100,000 | — | — |
| 2001-04-11 | $17.20 | $24.22 | 88,400 | — | — |
| 2001-04-10 | $17.68 | $24.89 | 94,800 | — | — |
| 2001-04-09 | $17.68 | $24.89 | 50,200 | — | — |
| 2001-04-06 | $17.50 | $24.64 | 79,100 | — | — |
| 2001-04-05 | $17.55 | $24.71 | 92,100 | — | — |
| 2001-04-04 | $17.38 | $24.47 | 105,200 | — | — |
| 2001-04-03 | $17.22 | $24.25 | 85,600 | — | — |
| 2001-04-02 | $17.50 | $24.64 | 155,000 | — | — |
| 2001-03-30 | $17.80 | $25.06 | 111,700 | — | — |
| 2001-03-29 | $16.83 | $23.70 | 84,700 | — | — |
| 2001-03-28 | $17.30 | $24.36 | 81,000 | — | — |
| 2001-03-27 | $17.65 | $24.85 | 92,900 | — | — |
| 2001-03-26 | $17.58 | $24.75 | 126,800 | — | — |
| 2001-03-23 | $17.32 | $24.39 | 57,200 | — | — |
| 2001-03-22 | $17.10 | $24.08 | 207,300 | — | — |
| 2001-03-21 | $16.94 | $23.85 | 70,100 | — | — |
| 2001-03-20 | $17.10 | $24.08 | 117,600 | — | — |
| 2001-03-19 | $17.20 | $24.22 | 172,100 | — | — |
| 2001-03-16 | $15.96 | $22.47 | 130,600 | — | — |
| 2001-03-15 | $16.35 | $23.02 | 56,100 | — | — |
| 2001-03-14 | $17.23 | $24.26 | 117,000 | — | — |
| 2001-03-13 | $17.50 | $24.64 | 184,000 | — | — |
| 2001-03-12 | $17.21 | $24.23 | 95,400 | — | — |
| 2001-03-09 | $17.60 | $24.78 | 122,600 | — | — |
| 2001-03-08 | $17.25 | $24.29 | 159,700 | — | — |
| 2001-03-07 | $17.05 | $24.01 | 108,800 | — | — |
| 2001-03-06 | $16.53 | $23.27 | 66,600 | — | — |
| 2001-03-05 | $16.52 | $23.26 | 76,700 | — | — |
| 2001-03-02 | $16.25 | $22.88 | 127,000 | — | — |
| 2001-03-01 | $15.77 | $22.20 | 84,600 | — | — |
| 2001-02-28 | $15.90 | $22.39 | 109,900 | — | — |
| 2001-02-27 | $16.00 | $22.53 | 81,600 | — | — |
| 2001-02-26 | $16.60 | $23.37 | 112,000 | — | — |
| 2001-02-23 | $16.39 | $23.08 | 111,000 | — | — |
| 2001-02-22 | $16.80 | $23.65 | 91,700 | — | — |
| 2001-02-21 | $17.13 | $24.12 | 78,200 | — | — |
| 2001-02-20 | $17.55 | $24.58 | 76,300 | — | — |
| 2001-02-16 | $17.40 | $24.37 | 102,000 | — | — |
| 2001-02-15 | $18.50 | $25.91 | 292,600 | — | — |
| 2001-02-14 | $17.70 | $24.79 | 100,700 | — | — |
| 2001-02-13 | $17.50 | $24.51 | 117,500 | — | — |
| 2001-02-12 | $17.60 | $24.65 | 144,200 | — | — |
| 2001-02-09 | $17.00 | $23.81 | 190,400 | — | — |
| 2001-02-08 | $17.44 | $24.43 | 67,200 | — | — |
| 2001-02-07 | $17.65 | $24.72 | 115,300 | — | — |
| 2001-02-06 | $18.00 | $25.21 | 157,700 | — | — |
| 2001-02-05 | $17.50 | $24.51 | 199,900 | — | — |
| 2001-02-02 | $17.15 | $24.02 | 135,400 | — | — |
| 2001-02-01 | $17.07 | $23.91 | 80,800 | — | — |
| 2001-01-31 | $16.77 | $23.49 | 100,900 | — | — |
| 2001-01-30 | $17.09 | $23.94 | 103,100 | — | — |
| 2001-01-29 | $17.24 | $24.15 | 67,200 | — | — |
| 2001-01-26 | $16.94 | $23.73 | 45,000 | — | — |
| 2001-01-25 | $16.88 | $23.64 | 131,800 | — | — |
| 2001-01-24 | $16.75 | $23.46 | 67,300 | — | — |
| 2001-01-23 | $16.88 | $23.64 | 94,400 | — | — |
| 2001-01-22 | $16.44 | $23.03 | 239,100 | — | — |
| 2001-01-19 | $16.63 | $23.29 | 131,800 | — | — |
| 2001-01-18 | $16.88 | $23.64 | 50,700 | — | — |
| 2001-01-17 | $16.63 | $23.29 | 134,200 | — | — |
| 2001-01-16 | $16.94 | $23.73 | 254,000 | — | — |
| 2001-01-12 | $16.56 | $23.20 | 299,900 | — | — |
| 2001-01-11 | $16.31 | $22.85 | 66,600 | — | — |
| 2001-01-10 | $16.25 | $22.76 | 84,900 | — | — |
| 2001-01-09 | $15.50 | $21.71 | 77,800 | — | — |
| 2001-01-08 | $16.13 | $22.59 | 65,800 | — | — |
| 2001-01-05 | $16.31 | $22.85 | 80,700 | — | — |
| 2001-01-04 | $16.94 | $23.73 | 193,400 | — | — |
| 2001-01-03 | $16.75 | $23.46 | 276,700 | — | — |
| 2001-01-02 | $15.56 | $21.80 | 201,000 | — | — |