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 | $16.96 | $42.27 | 13,000 | — | — |
| 2001-12-28 | $17.00 | $42.36 | 4,600 | — | — |
| 2001-12-27 | $16.81 | $41.89 | 10,800 | — | — |
| 2001-12-26 | $17.10 | $42.62 | 11,000 | — | — |
| 2001-12-24 | $17.20 | $42.87 | 4,200 | — | — |
| 2001-12-21 | $17.15 | $42.75 | 46,600 | — | — |
| 2001-12-20 | $17.12 | $42.67 | 8,200 | — | — |
| 2001-12-19 | $17.23 | $42.93 | 5,400 | — | — |
| 2001-12-18 | $17.15 | $42.75 | 10,600 | — | — |
| 2001-12-17 | $17.10 | $42.62 | 44,600 | — | — |
| 2001-12-14 | $17.15 | $42.75 | 21,000 | — | — |
| 2001-12-13 | $16.97 | $42.29 | 3,800 | — | — |
| 2001-12-12 | $17.10 | $42.62 | 4,000 | — | — |
| 2001-12-11 | $16.80 | $41.87 | 11,200 | — | — |
| 2001-12-10 | $16.79 | $41.85 | 6,800 | — | — |
| 2001-12-07 | $16.75 | $41.75 | 4,800 | — | — |
| 2001-12-06 | $16.88 | $42.06 | 10,000 | — | — |
| 2001-12-05 | $17.09 | $42.60 | 4,200 | — | — |
| 2001-12-04 | $17.09 | $42.60 | 25,200 | — | — |
| 2001-12-03 | $16.95 | $42.24 | 2,400 | — | — |
| 2001-11-30 | $16.80 | $41.87 | 35,000 | — | — |
| 2001-11-29 | $16.58 | $41.31 | 6,000 | — | — |
| 2001-11-28 | $16.39 | $40.85 | 1,600 | — | — |
| 2001-11-27 | $16.34 | $40.73 | 5,000 | — | — |
| 2001-11-26 | $16.34 | $40.73 | 13,200 | — | — |
| 2001-11-23 | $16.17 | $40.32 | 2,000 | — | — |
| 2001-11-21 | $16.09 | $40.10 | 2,000 | — | — |
| 2001-11-20 | $15.93 | $39.69 | 10,400 | — | — |
| 2001-11-19 | $16.17 | $40.32 | 5,000 | — | — |
| 2001-11-16 | $16.15 | $40.25 | 4,200 | — | — |
| 2001-11-15 | $16.32 | $40.68 | 15,800 | — | — |
| 2001-11-14 | $16.66 | $41.53 | 4,400 | — | — |
| 2001-11-13 | $16.70 | $41.63 | 10,600 | — | — |
| 2001-11-12 | $16.86 | $41.63 | 7,200 | — | — |
| 2001-11-09 | $16.65 | $41.10 | 6,400 | — | — |
| 2001-11-08 | $16.50 | $40.74 | 8,600 | — | — |
| 2001-11-07 | $16.92 | $41.77 | 3,200 | — | — |
| 2001-11-06 | $17.00 | $41.98 | 17,200 | — | — |
| 2001-11-05 | $16.98 | $41.92 | 17,600 | — | — |
| 2001-11-02 | $16.85 | $41.61 | 5,600 | — | — |
| 2001-11-01 | $16.77 | $41.41 | 9,600 | — | — |
| 2001-10-31 | $16.75 | $41.35 | 2,800 | — | — |
| 2001-10-30 | $16.88 | $41.67 | 3,200 | — | — |
| 2001-10-29 | $16.85 | $41.61 | 12,600 | — | — |
| 2001-10-26 | $17.00 | $41.98 | 10,800 | — | — |
| 2001-10-25 | $16.95 | $41.85 | 4,200 | — | — |
| 2001-10-24 | $16.75 | $41.37 | 0 | — | — |
| 2001-10-23 | $16.75 | $41.37 | 3,000 | — | — |
| 2001-10-22 | $16.80 | $41.48 | 3,200 | — | — |
| 2001-10-19 | $16.75 | $41.36 | 4,000 | — | — |
| 2001-10-18 | $16.60 | $40.99 | 5,200 | — | — |
| 2001-10-17 | $16.82 | $41.52 | 7,000 | — | — |
| 2001-10-16 | $16.83 | $41.55 | 2,600 | — | — |
| 2001-10-15 | $16.75 | $41.36 | 4,800 | — | — |
| 2001-10-12 | $16.84 | $41.59 | 9,800 | — | — |
| 2001-10-11 | $16.59 | $40.96 | 6,600 | — | — |
| 2001-10-10 | $16.59 | $40.98 | 14,600 | — | — |
| 2001-10-09 | $16.53 | $40.82 | 10,400 | — | — |
| 2001-10-08 | $16.84 | $41.59 | 10,600 | — | — |
| 2001-10-05 | $16.80 | $41.48 | 6,000 | — | — |
| 2001-10-04 | $16.96 | $41.88 | 24,800 | — | — |
| 2001-10-03 | $16.83 | $41.55 | 11,000 | — | — |
| 2001-10-02 | $16.51 | $40.77 | 4,400 | — | — |
| 2001-10-01 | $16.50 | $40.73 | 10,400 | — | — |
| 2001-09-28 | $16.50 | $40.74 | 29,600 | — | — |
| 2001-09-27 | $16.50 | $40.73 | 23,600 | — | — |
| 2001-09-26 | $16.49 | $40.72 | 7,800 | — | — |
| 2001-09-25 | $16.50 | $40.73 | 8,800 | — | — |
| 2001-09-24 | $16.37 | $40.42 | 12,800 | — | — |
| 2001-09-21 | $16.20 | $40.00 | 23,400 | — | — |
| 2001-09-20 | $16.81 | $41.51 | 14,200 | — | — |
| 2001-09-19 | $16.84 | $41.58 | 20,200 | — | — |
| 2001-09-18 | $16.85 | $41.61 | 17,600 | — | — |
| 2001-09-17 | $16.59 | $40.96 | 48,200 | — | — |
| 2001-09-10 | $16.75 | $41.36 | 9,600 | — | — |
| 2001-09-07 | $16.73 | $41.31 | 12,000 | — | — |
| 2001-09-06 | $16.87 | $41.64 | 18,000 | — | — |
| 2001-09-05 | $16.96 | $41.88 | 8,400 | — | — |
| 2001-09-04 | $16.99 | $41.95 | 14,200 | — | — |
| 2001-08-31 | $16.74 | $41.32 | 4,400 | — | — |
| 2001-08-30 | $16.95 | $41.85 | 3,200 | — | — |
| 2001-08-29 | $16.96 | $41.87 | 4,400 | — | — |
| 2001-08-28 | $16.68 | $41.19 | 3,400 | — | — |
| 2001-08-27 | $16.65 | $41.11 | 4,600 | — | — |
| 2001-08-24 | $16.38 | $40.43 | 5,400 | — | — |
| 2001-08-23 | $16.52 | $40.79 | 7,000 | — | — |
| 2001-08-22 | $16.41 | $40.52 | 11,800 | — | — |
| 2001-08-21 | $16.47 | $40.66 | 3,400 | — | — |
| 2001-08-20 | $16.50 | $40.73 | 10,400 | — | — |
| 2001-08-17 | $16.36 | $40.38 | 9,400 | — | — |
| 2001-08-16 | $16.42 | $40.56 | 10,200 | — | — |
| 2001-08-15 | $16.38 | $40.43 | 43,000 | — | — |
| 2001-08-14 | $16.48 | $40.68 | 16,000 | — | — |
| 2001-08-13 | $16.10 | $39.75 | 12,200 | — | — |
| 2001-08-10 | $16.29 | $39.83 | 12,600 | — | — |
| 2001-08-09 | $16.33 | $39.94 | 16,000 | — | — |
| 2001-08-08 | $15.89 | $38.85 | 6,800 | — | — |
| 2001-08-07 | $16.32 | $39.90 | 4,200 | — | — |
| 2001-08-06 | $16.50 | $40.34 | 7,600 | — | — |
| 2001-08-03 | $16.73 | $40.91 | 18,600 | — | — |
| 2001-08-02 | $16.74 | $40.94 | 27,800 | — | — |
| 2001-08-01 | $16.55 | $40.48 | 7,800 | — | — |
| 2001-07-31 | $16.72 | $40.89 | 20,200 | — | — |
| 2001-07-30 | $16.84 | $41.19 | 6,200 | — | — |
| 2001-07-27 | $16.98 | $41.52 | 4,400 | — | — |
| 2001-07-26 | $17.01 | $41.61 | 32,200 | — | — |
| 2001-07-25 | $17.00 | $41.58 | 11,000 | — | — |
| 2001-07-24 | $16.70 | $40.84 | 20,000 | — | — |
| 2001-07-23 | $16.88 | $41.27 | 22,200 | — | — |
| 2001-07-20 | $16.48 | $40.29 | 3,400 | — | — |
| 2001-07-19 | $16.50 | $40.34 | 12,200 | — | — |
| 2001-07-18 | $16.25 | $39.74 | 22,400 | — | — |
| 2001-07-17 | $16.25 | $39.73 | 9,400 | — | — |
| 2001-07-16 | $15.88 | $38.83 | 11,400 | — | — |
| 2001-07-13 | $16.05 | $39.25 | 46,000 | — | — |
| 2001-07-12 | $16.38 | $40.05 | 23,200 | — | — |
| 2001-07-11 | $15.90 | $38.89 | 18,800 | — | — |
| 2001-07-10 | $16.32 | $39.90 | 6,800 | — | — |
| 2001-07-09 | $16.31 | $39.89 | 11,600 | — | — |
| 2001-07-06 | $15.67 | $38.32 | 4,600 | — | — |
| 2001-07-05 | $15.80 | $38.64 | 4,600 | — | — |
| 2001-07-03 | $16.01 | $39.16 | 13,200 | — | — |
| 2001-07-02 | $16.10 | $39.38 | 42,600 | — | — |
| 2001-06-29 | $17.00 | $41.59 | 95,000 | — | — |
| 2001-06-28 | $16.15 | $39.50 | 15,000 | — | — |
| 2001-06-27 | $16.59 | $40.59 | 18,200 | — | — |
| 2001-06-26 | $17.08 | $41.76 | 27,600 | — | — |
| 2001-06-25 | $16.83 | $41.15 | 32,800 | — | — |
| 2001-06-22 | $16.50 | $40.35 | 14,000 | — | — |
| 2001-06-21 | $16.45 | $40.23 | 7,400 | — | — |
| 2001-06-20 | $16.55 | $40.48 | 13,400 | — | — |
| 2001-06-19 | $16.42 | $40.17 | 13,600 | — | — |
| 2001-06-18 | $16.11 | $39.39 | 9,400 | — | — |
| 2001-06-15 | $16.68 | $40.80 | 19,200 | — | — |
| 2001-06-14 | $15.73 | $38.46 | 14,400 | — | — |
| 2001-06-13 | $16.48 | $40.29 | 66,000 | — | — |
| 2001-06-12 | $16.05 | $39.25 | 54,600 | — | — |
| 2001-06-11 | $16.80 | $41.09 | 16,800 | — | — |
| 2001-06-08 | $17.75 | $43.41 | 134,600 | — | — |
| 2001-06-07 | $17.92 | $43.84 | 26,800 | — | — |
| 2001-06-06 | $17.05 | $41.70 | 15,400 | — | — |
| 2001-06-05 | $17.25 | $42.19 | 17,000 | — | — |
| 2001-06-04 | $17.82 | $43.58 | 11,800 | — | — |
| 2001-06-01 | $17.76 | $43.45 | 28,200 | — | — |
| 2001-05-31 | $17.86 | $43.67 | 25,000 | — | — |
| 2001-05-30 | $17.01 | $41.60 | 22,800 | — | — |
| 2001-05-29 | $17.53 | $42.86 | 27,000 | — | — |
| 2001-05-25 | $17.42 | $42.62 | 55,000 | — | — |
| 2001-05-24 | $16.45 | $40.23 | 8,600 | — | — |
| 2001-05-23 | $15.90 | $38.89 | 12,000 | — | — |
| 2001-05-22 | $16.00 | $39.12 | 20,000 | — | — |
| 2001-05-21 | $17.10 | $41.82 | 12,600 | — | — |
| 2001-05-18 | $17.20 | $42.07 | 14,000 | — | — |
| 2001-05-17 | $16.95 | $41.44 | 8,000 | — | — |
| 2001-05-16 | $16.82 | $41.14 | 17,800 | — | — |
| 2001-05-15 | $16.24 | $39.72 | 19,400 | — | — |
| 2001-05-14 | $16.17 | $39.55 | 13,200 | — | — |
| 2001-05-11 | $15.78 | $38.58 | 25,200 | — | — |
| 2001-05-10 | $15.65 | $37.90 | 25,000 | — | — |
| 2001-05-09 | $15.62 | $37.81 | 13,800 | — | — |
| 2001-05-08 | $15.38 | $37.23 | 8,200 | — | — |
| 2001-05-07 | $15.63 | $37.84 | 7,800 | — | — |
| 2001-05-04 | $15.60 | $37.78 | 800 | — | — |
| 2001-05-03 | $15.60 | $37.78 | 4,800 | — | — |
| 2001-05-02 | $15.61 | $37.79 | 5,400 | — | — |
| 2001-05-01 | $15.40 | $37.29 | 11,800 | — | — |
| 2001-04-30 | $15.58 | $37.72 | 7,000 | — | — |
| 2001-04-27 | $15.61 | $37.80 | 5,200 | — | — |
| 2001-04-26 | $15.62 | $37.81 | 15,800 | — | — |
| 2001-04-25 | $15.50 | $37.53 | 4,000 | — | — |
| 2001-04-24 | $15.50 | $37.53 | 1,800 | — | — |
| 2001-04-23 | $15.38 | $37.23 | 10,400 | — | — |
| 2001-04-20 | $15.75 | $38.14 | 9,400 | — | — |
| 2001-04-19 | $15.85 | $38.38 | 12,400 | — | — |
| 2001-04-18 | $15.48 | $37.47 | 800 | — | — |
| 2001-04-17 | $15.33 | $37.12 | 8,400 | — | — |
| 2001-04-16 | $15.73 | $38.08 | 3,400 | — | — |
| 2001-04-12 | $15.26 | $36.94 | 4,400 | — | — |
| 2001-04-11 | $15.35 | $37.17 | 8,600 | — | — |
| 2001-04-10 | $15.38 | $37.23 | 1,800 | — | — |
| 2001-04-09 | $15.50 | $37.53 | 1,000 | — | — |
| 2001-04-06 | $15.31 | $37.08 | 6,800 | — | — |
| 2001-04-05 | $15.19 | $36.78 | 7,600 | — | — |
| 2001-04-04 | $15.09 | $36.55 | 8,400 | — | — |
| 2001-04-03 | $15.09 | $36.55 | 1,600 | — | — |
| 2001-04-02 | $15.16 | $36.70 | 6,000 | — | — |
| 2001-03-30 | $15.13 | $36.63 | 3,600 | — | — |
| 2001-03-29 | $15.25 | $36.93 | 8,800 | — | — |
| 2001-03-28 | $15.09 | $36.55 | 2,400 | — | — |
| 2001-03-27 | $15.13 | $36.63 | 600 | — | — |
| 2001-03-26 | $14.94 | $36.17 | 4,000 | — | — |
| 2001-03-23 | $15.06 | $36.47 | 7,000 | — | — |
| 2001-03-22 | $15.31 | $37.08 | 5,200 | — | — |
| 2001-03-21 | $15.38 | $37.23 | 8,800 | — | — |
| 2001-03-20 | $15.38 | $37.23 | 2,400 | — | — |
| 2001-03-19 | $15.38 | $37.23 | 3,600 | — | — |
| 2001-03-16 | $15.31 | $37.08 | 3,800 | — | — |
| 2001-03-15 | $15.53 | $37.61 | 7,200 | — | — |
| 2001-03-14 | $15.72 | $38.06 | 4,000 | — | — |
| 2001-03-13 | $15.81 | $38.29 | 3,400 | — | — |
| 2001-03-12 | $15.81 | $38.29 | 4,200 | — | — |
| 2001-03-09 | $15.50 | $37.53 | 3,000 | — | — |
| 2001-03-08 | $15.81 | $38.29 | 7,400 | — | — |
| 2001-03-07 | $15.88 | $38.44 | 7,600 | — | — |
| 2001-03-06 | $15.50 | $37.53 | 4,800 | — | — |
| 2001-03-05 | $15.63 | $37.84 | 8,400 | — | — |
| 2001-03-02 | $15.63 | $37.84 | 2,800 | — | — |
| 2001-03-01 | $15.50 | $37.53 | 2,200 | — | — |
| 2001-02-28 | $15.06 | $36.47 | 5,600 | — | — |
| 2001-02-27 | $15.44 | $37.38 | 800 | — | — |
| 2001-02-26 | $15.06 | $36.47 | 2,800 | — | — |
| 2001-02-23 | $15.50 | $37.53 | 2,000 | — | — |
| 2001-02-22 | $15.38 | $37.23 | 5,200 | — | — |
| 2001-02-21 | $15.25 | $36.93 | 6,200 | — | — |
| 2001-02-20 | $15.56 | $37.69 | 3,800 | — | — |
| 2001-02-16 | $15.22 | $36.85 | 600 | — | — |
| 2001-02-15 | $15.25 | $36.93 | 3,200 | — | — |
| 2001-02-14 | $15.19 | $36.78 | 5,600 | — | — |
| 2001-02-13 | $15.28 | $37.00 | 4,000 | — | — |
| 2001-02-12 | $15.25 | $36.55 | 6,000 | — | — |
| 2001-02-09 | $15.38 | $36.85 | 1,800 | — | — |
| 2001-02-08 | $15.25 | $36.55 | 3,800 | — | — |
| 2001-02-07 | $15.38 | $36.85 | 1,600 | — | — |
| 2001-02-06 | $16.00 | $38.35 | 7,600 | — | — |
| 2001-02-05 | $15.47 | $37.08 | 9,200 | — | — |
| 2001-02-02 | $15.97 | $38.28 | 15,400 | — | — |
| 2001-02-01 | $16.75 | $40.15 | 2,800 | — | — |
| 2001-01-31 | $16.41 | $39.32 | 5,200 | — | — |
| 2001-01-30 | $17.00 | $40.75 | 18,400 | — | — |
| 2001-01-29 | $16.38 | $39.25 | 3,200 | — | — |
| 2001-01-26 | $16.78 | $40.22 | 8,600 | — | — |
| 2001-01-25 | $16.50 | $39.55 | 3,000 | — | — |
| 2001-01-24 | $16.75 | $40.15 | 6,200 | — | — |
| 2001-01-23 | $16.38 | $39.25 | 9,200 | — | — |
| 2001-01-22 | $17.00 | $40.75 | 11,400 | — | — |
| 2001-01-19 | $16.31 | $39.10 | 200 | — | — |
| 2001-01-18 | $16.19 | $38.80 | 18,800 | — | — |
| 2001-01-17 | $16.00 | $38.35 | 9,000 | — | — |
| 2001-01-16 | $16.25 | $38.95 | 13,600 | — | — |
| 2001-01-12 | $15.31 | $36.70 | 1,600 | — | — |
| 2001-01-11 | $15.38 | $36.85 | 400 | — | — |
| 2001-01-10 | $15.31 | $36.70 | 4,600 | — | — |
| 2001-01-09 | $15.50 | $37.15 | 8,600 | — | — |
| 2001-01-08 | $15.50 | $37.15 | 5,800 | — | — |
| 2001-01-05 | $15.19 | $36.40 | 7,600 | — | — |
| 2001-01-04 | $15.31 | $36.70 | 21,600 | — | — |
| 2001-01-03 | $15.63 | $37.45 | 14,800 | — | — |
| 2001-01-02 | $16.00 | $38.35 | 5,400 | — | — |