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 | $16.14 | $31.11 | 134,400 | — | — |
| 2001-12-28 | $16.47 | $31.74 | 117,600 | — | — |
| 2001-12-27 | $16.34 | $31.49 | 203,400 | — | — |
| 2001-12-26 | $16.26 | $31.34 | 108,900 | — | — |
| 2001-12-24 | $15.92 | $30.68 | 76,800 | — | — |
| 2001-12-21 | $15.71 | $30.28 | 287,700 | — | — |
| 2001-12-20 | $15.56 | $29.99 | 333,500 | — | — |
| 2001-12-19 | $15.62 | $30.10 | 179,000 | — | — |
| 2001-12-18 | $15.84 | $30.53 | 209,700 | — | — |
| 2001-12-17 | $15.77 | $30.39 | 175,100 | — | — |
| 2001-12-14 | $15.59 | $30.05 | 124,400 | — | — |
| 2001-12-13 | $15.54 | $29.95 | 255,300 | — | — |
| 2001-12-12 | $15.97 | $30.78 | 73,200 | — | — |
| 2001-12-11 | $16.00 | $30.84 | 230,600 | — | — |
| 2001-12-10 | $15.89 | $30.62 | 246,800 | — | — |
| 2001-12-07 | $16.25 | $31.32 | 247,600 | — | — |
| 2001-12-06 | $16.48 | $31.76 | 188,900 | — | — |
| 2001-12-05 | $16.67 | $32.13 | 270,600 | — | — |
| 2001-12-04 | $16.37 | $31.55 | 123,600 | — | — |
| 2001-12-03 | $16.23 | $31.28 | 142,500 | — | — |
| 2001-11-30 | $16.52 | $31.84 | 253,000 | — | — |
| 2001-11-29 | $16.68 | $32.15 | 995,100 | — | — |
| 2001-11-28 | $16.28 | $31.38 | 140,500 | — | — |
| 2001-11-27 | $16.36 | $31.53 | 150,000 | — | — |
| 2001-11-26 | $16.71 | $32.20 | 112,200 | — | — |
| 2001-11-23 | $17.00 | $32.76 | 72,000 | — | — |
| 2001-11-21 | $16.89 | $32.55 | 103,100 | — | — |
| 2001-11-20 | $16.81 | $32.40 | 315,100 | — | — |
| 2001-11-19 | $16.62 | $32.03 | 297,400 | — | — |
| 2001-11-16 | $16.70 | $32.19 | 189,800 | — | — |
| 2001-11-15 | $16.55 | $31.90 | 307,300 | — | — |
| 2001-11-14 | $16.36 | $31.53 | 412,200 | — | — |
| 2001-11-13 | $15.10 | $29.10 | 1,272,100 | — | — |
| 2001-11-12 | $14.56 | $28.06 | 160,000 | — | — |
| 2001-11-09 | $14.52 | $27.98 | 195,600 | — | — |
| 2001-11-08 | $14.58 | $28.10 | 324,100 | — | — |
| 2001-11-07 | $14.74 | $28.41 | 358,200 | — | — |
| 2001-11-06 | $15.00 | $28.91 | 194,300 | — | — |
| 2001-11-05 | $14.60 | $28.14 | 162,200 | — | — |
| 2001-11-02 | $14.63 | $28.20 | 196,000 | — | — |
| 2001-11-01 | $14.56 | $28.06 | 228,400 | — | — |
| 2001-10-31 | $14.98 | $28.87 | 250,100 | — | — |
| 2001-10-30 | $14.84 | $28.60 | 197,600 | — | — |
| 2001-10-29 | $15.05 | $29.01 | 201,500 | — | — |
| 2001-10-26 | $15.04 | $28.99 | 549,800 | — | — |
| 2001-10-25 | $15.33 | $29.55 | 420,400 | — | — |
| 2001-10-24 | $16.15 | $31.13 | 257,200 | — | — |
| 2001-10-23 | $16.12 | $31.07 | 455,200 | — | — |
| 2001-10-22 | $15.58 | $30.03 | 544,500 | — | — |
| 2001-10-19 | $14.61 | $28.16 | 610,000 | — | — |
| 2001-10-18 | $14.60 | $28.14 | 1,465,000 | — | — |
| 2001-10-17 | $12.72 | $24.51 | 126,300 | — | — |
| 2001-10-16 | $12.60 | $24.28 | 167,800 | — | — |
| 2001-10-15 | $12.60 | $24.28 | 161,300 | — | — |
| 2001-10-12 | $12.79 | $24.65 | 310,000 | — | — |
| 2001-10-11 | $13.21 | $25.46 | 320,600 | — | — |
| 2001-10-10 | $12.45 | $23.99 | 297,800 | — | — |
| 2001-10-09 | $12.21 | $23.53 | 211,100 | — | — |
| 2001-10-08 | $12.80 | $24.67 | 145,500 | — | — |
| 2001-10-05 | $13.26 | $25.56 | 200,000 | — | — |
| 2001-10-04 | $12.99 | $25.04 | 340,400 | — | — |
| 2001-10-03 | $13.59 | $26.19 | 520,700 | — | — |
| 2001-10-02 | $14.29 | $27.54 | 218,100 | — | — |
| 2001-10-01 | $14.82 | $28.56 | 118,400 | — | — |
| 2001-09-28 | $14.70 | $28.33 | 330,000 | — | — |
| 2001-09-27 | $14.84 | $28.60 | 100,800 | — | — |
| 2001-09-26 | $15.18 | $29.26 | 94,700 | — | — |
| 2001-09-25 | $14.88 | $28.68 | 212,700 | — | — |
| 2001-09-24 | $15.00 | $28.91 | 229,500 | — | — |
| 2001-09-21 | $14.00 | $26.98 | 329,000 | — | — |
| 2001-09-20 | $14.14 | $27.25 | 150,800 | — | — |
| 2001-09-19 | $15.14 | $29.18 | 208,700 | — | — |
| 2001-09-18 | $15.88 | $30.61 | 128,600 | — | — |
| 2001-09-17 | $15.11 | $29.12 | 140,700 | — | — |
| 2001-09-10 | $16.55 | $31.90 | 203,700 | — | — |
| 2001-09-07 | $16.77 | $32.32 | 205,900 | — | — |
| 2001-09-06 | $16.91 | $32.59 | 104,200 | — | — |
| 2001-09-05 | $17.02 | $32.80 | 125,900 | — | — |
| 2001-09-04 | $16.87 | $32.51 | 160,800 | — | — |
| 2001-08-31 | $16.56 | $31.92 | 52,700 | — | — |
| 2001-08-30 | $16.32 | $31.45 | 46,400 | — | — |
| 2001-08-29 | $16.50 | $31.80 | 82,200 | — | — |
| 2001-08-28 | $16.59 | $31.97 | 102,800 | — | — |
| 2001-08-27 | $16.46 | $31.72 | 129,500 | — | — |
| 2001-08-24 | $16.37 | $31.55 | 88,700 | — | — |
| 2001-08-23 | $16.00 | $30.84 | 105,900 | — | — |
| 2001-08-22 | $16.05 | $30.93 | 101,600 | — | — |
| 2001-08-21 | $15.74 | $30.34 | 74,400 | — | — |
| 2001-08-20 | $15.85 | $30.55 | 145,500 | — | — |
| 2001-08-17 | $15.78 | $30.41 | 122,600 | — | — |
| 2001-08-16 | $15.82 | $30.49 | 110,200 | — | — |
| 2001-08-15 | $15.75 | $30.35 | 105,000 | — | — |
| 2001-08-14 | $15.98 | $30.80 | 303,200 | — | — |
| 2001-08-13 | $16.01 | $30.86 | 93,900 | — | — |
| 2001-08-10 | $15.90 | $30.64 | 132,500 | — | — |
| 2001-08-09 | $15.41 | $29.70 | 232,900 | — | — |
| 2001-08-08 | $16.00 | $30.84 | 146,200 | — | — |
| 2001-08-07 | $16.44 | $31.30 | 98,700 | — | — |
| 2001-08-06 | $16.59 | $31.58 | 71,100 | — | — |
| 2001-08-03 | $16.76 | $31.91 | 83,100 | — | — |
| 2001-08-02 | $17.07 | $32.50 | 83,800 | — | — |
| 2001-08-01 | $16.94 | $32.25 | 86,900 | — | — |
| 2001-07-31 | $16.87 | $32.12 | 123,700 | — | — |
| 2001-07-30 | $16.81 | $32.00 | 57,500 | — | — |
| 2001-07-27 | $16.67 | $31.74 | 76,600 | — | — |
| 2001-07-26 | $16.79 | $31.97 | 290,900 | — | — |
| 2001-07-25 | $17.03 | $32.42 | 198,500 | — | — |
| 2001-07-24 | $16.69 | $31.77 | 79,500 | — | — |
| 2001-07-23 | $17.32 | $32.97 | 108,100 | — | — |
| 2001-07-20 | $17.91 | $34.10 | 135,600 | — | — |
| 2001-07-19 | $17.75 | $33.79 | 80,300 | — | — |
| 2001-07-18 | $17.18 | $32.71 | 82,400 | — | — |
| 2001-07-17 | $17.28 | $32.90 | 81,900 | — | — |
| 2001-07-16 | $16.98 | $32.33 | 114,000 | — | — |
| 2001-07-13 | $16.84 | $32.06 | 106,000 | — | — |
| 2001-07-12 | $17.20 | $32.75 | 140,200 | — | — |
| 2001-07-11 | $16.90 | $32.17 | 161,200 | — | — |
| 2001-07-10 | $17.08 | $32.52 | 84,300 | — | — |
| 2001-07-09 | $17.14 | $32.63 | 122,400 | — | — |
| 2001-07-06 | $16.95 | $32.27 | 56,200 | — | — |
| 2001-07-05 | $17.07 | $32.50 | 151,200 | — | — |
| 2001-07-03 | $17.16 | $32.67 | 68,800 | — | — |
| 2001-07-02 | $17.42 | $33.16 | 137,600 | — | — |
| 2001-06-29 | $16.99 | $32.35 | 417,700 | — | — |
| 2001-06-28 | $17.09 | $32.54 | 352,000 | — | — |
| 2001-06-27 | $16.76 | $31.91 | 423,600 | — | — |
| 2001-06-26 | $16.25 | $30.94 | 498,500 | — | — |
| 2001-06-25 | $15.90 | $30.27 | 487,300 | — | — |
| 2001-06-22 | $16.57 | $31.55 | 240,900 | — | — |
| 2001-06-21 | $17.55 | $33.41 | 225,900 | — | — |
| 2001-06-20 | $17.62 | $33.55 | 406,000 | — | — |
| 2001-06-19 | $18.20 | $34.65 | 109,800 | — | — |
| 2001-06-18 | $18.20 | $34.65 | 96,600 | — | — |
| 2001-06-15 | $18.05 | $34.36 | 150,600 | — | — |
| 2001-06-14 | $18.44 | $35.11 | 83,100 | — | — |
| 2001-06-13 | $18.66 | $35.53 | 98,700 | — | — |
| 2001-06-12 | $18.55 | $35.32 | 270,100 | — | — |
| 2001-06-11 | $18.52 | $35.26 | 99,600 | — | — |
| 2001-06-08 | $18.63 | $35.47 | 93,500 | — | — |
| 2001-06-07 | $18.78 | $35.75 | 47,000 | — | — |
| 2001-06-06 | $19.00 | $36.17 | 113,100 | — | — |
| 2001-06-05 | $19.00 | $36.17 | 110,100 | — | — |
| 2001-06-04 | $18.80 | $35.79 | 107,200 | — | — |
| 2001-06-01 | $18.70 | $35.60 | 57,700 | — | — |
| 2001-05-31 | $18.81 | $35.81 | 204,900 | — | — |
| 2001-05-30 | $18.27 | $34.78 | 148,600 | — | — |
| 2001-05-29 | $18.56 | $35.33 | 207,800 | — | — |
| 2001-05-25 | $18.79 | $35.77 | 104,800 | — | — |
| 2001-05-24 | $18.92 | $36.02 | 179,200 | — | — |
| 2001-05-23 | $18.94 | $36.06 | 201,300 | — | — |
| 2001-05-22 | $19.09 | $36.34 | 164,500 | — | — |
| 2001-05-21 | $19.00 | $36.17 | 292,700 | — | — |
| 2001-05-18 | $18.90 | $35.98 | 107,700 | — | — |
| 2001-05-17 | $19.02 | $36.21 | 313,300 | — | — |
| 2001-05-16 | $19.64 | $37.39 | 202,400 | — | — |
| 2001-05-15 | $18.60 | $35.41 | 166,500 | — | — |
| 2001-05-14 | $18.61 | $35.43 | 169,500 | — | — |
| 2001-05-11 | $18.35 | $34.94 | 188,900 | — | — |
| 2001-05-10 | $18.27 | $34.78 | 194,800 | — | — |
| 2001-05-09 | $18.49 | $35.20 | 129,900 | — | — |
| 2001-05-08 | $18.03 | $34.33 | 135,300 | — | — |
| 2001-05-07 | $18.65 | $35.13 | 399,900 | — | — |
| 2001-05-04 | $18.89 | $35.58 | 143,000 | — | — |
| 2001-05-03 | $18.61 | $35.05 | 109,000 | — | — |
| 2001-05-02 | $19.01 | $35.80 | 366,700 | — | — |
| 2001-05-01 | $18.80 | $35.41 | 225,200 | — | — |
| 2001-04-30 | $18.95 | $35.69 | 602,200 | — | — |
| 2001-04-27 | $17.90 | $33.71 | 3,865,500 | — | — |
| 2001-04-26 | $22.53 | $42.43 | 99,500 | — | — |
| 2001-04-25 | $22.19 | $41.79 | 196,900 | — | — |
| 2001-04-24 | $21.90 | $41.25 | 117,300 | — | — |
| 2001-04-23 | $21.70 | $40.87 | 161,600 | — | — |
| 2001-04-20 | $21.42 | $40.34 | 310,300 | — | — |
| 2001-04-19 | $21.80 | $41.06 | 287,400 | — | — |
| 2001-04-18 | $21.71 | $40.89 | 232,200 | — | — |
| 2001-04-17 | $22.15 | $41.72 | 130,000 | — | — |
| 2001-04-16 | $21.80 | $41.06 | 124,800 | — | — |
| 2001-04-12 | $22.34 | $42.08 | 95,800 | — | — |
| 2001-04-11 | $22.09 | $41.60 | 145,100 | — | — |
| 2001-04-10 | $22.21 | $41.83 | 235,100 | — | — |
| 2001-04-09 | $21.53 | $40.55 | 232,200 | — | — |
| 2001-04-06 | $21.06 | $39.66 | 133,600 | — | — |
| 2001-04-05 | $21.30 | $40.12 | 283,700 | — | — |
| 2001-04-04 | $20.54 | $38.69 | 133,200 | — | — |
| 2001-04-03 | $19.76 | $37.22 | 132,500 | — | — |
| 2001-04-02 | $20.42 | $38.46 | 152,300 | — | — |
| 2001-03-30 | $20.39 | $38.40 | 148,000 | — | — |
| 2001-03-29 | $20.18 | $38.01 | 115,300 | — | — |
| 2001-03-28 | $19.94 | $37.56 | 118,600 | — | — |
| 2001-03-27 | $20.34 | $38.31 | 120,100 | — | — |
| 2001-03-26 | $20.00 | $37.67 | 173,700 | — | — |
| 2001-03-23 | $19.71 | $37.12 | 204,900 | — | — |
| 2001-03-22 | $19.40 | $36.54 | 135,300 | — | — |
| 2001-03-21 | $19.65 | $37.01 | 116,700 | — | — |
| 2001-03-20 | $20.30 | $38.23 | 198,700 | — | — |
| 2001-03-19 | $20.35 | $38.33 | 283,500 | — | — |
| 2001-03-16 | $19.64 | $36.99 | 276,800 | — | — |
| 2001-03-15 | $19.24 | $36.24 | 554,000 | — | — |
| 2001-03-14 | $20.50 | $38.61 | 274,100 | — | — |
| 2001-03-13 | $21.32 | $40.15 | 251,100 | — | — |
| 2001-03-12 | $21.89 | $41.23 | 262,200 | — | — |
| 2001-03-09 | $22.53 | $42.43 | 294,000 | — | — |
| 2001-03-08 | $22.48 | $42.34 | 487,700 | — | — |
| 2001-03-07 | $22.36 | $42.11 | 215,600 | — | — |
| 2001-03-06 | $21.18 | $39.89 | 77,600 | — | — |
| 2001-03-05 | $21.28 | $40.08 | 136,800 | — | — |
| 2001-03-02 | $20.71 | $39.01 | 159,800 | — | — |
| 2001-03-01 | $20.16 | $37.97 | 197,900 | — | — |
| 2001-02-28 | $20.75 | $39.08 | 101,200 | — | — |
| 2001-02-27 | $20.29 | $38.21 | 431,500 | — | — |
| 2001-02-26 | $20.74 | $39.06 | 156,900 | — | — |
| 2001-02-23 | $20.47 | $38.55 | 299,500 | — | — |
| 2001-02-22 | $19.81 | $37.31 | 157,700 | — | — |
| 2001-02-21 | $19.69 | $37.08 | 419,100 | — | — |
| 2001-02-20 | $19.21 | $36.18 | 74,700 | — | — |
| 2001-02-16 | $19.30 | $36.35 | 126,400 | — | — |
| 2001-02-15 | $19.84 | $37.37 | 196,900 | — | — |
| 2001-02-14 | $19.53 | $36.78 | 320,800 | — | — |
| 2001-02-13 | $18.96 | $35.71 | 266,700 | — | — |
| 2001-02-12 | $18.45 | $34.75 | 100,800 | — | — |
| 2001-02-09 | $18.35 | $34.56 | 71,100 | — | — |
| 2001-02-08 | $18.40 | $34.65 | 128,800 | — | — |
| 2001-02-07 | $18.65 | $35.13 | 190,200 | — | — |
| 2001-02-06 | $18.33 | $34.15 | 141,000 | — | — |
| 2001-02-05 | $18.05 | $33.62 | 129,600 | — | — |
| 2001-02-02 | $17.90 | $33.35 | 161,800 | — | — |
| 2001-02-01 | $18.00 | $33.53 | 220,800 | — | — |
| 2001-01-31 | $17.91 | $33.36 | 184,600 | — | — |
| 2001-01-30 | $18.00 | $33.53 | 303,300 | — | — |
| 2001-01-29 | $18.00 | $33.53 | 331,000 | — | — |
| 2001-01-26 | $18.06 | $33.65 | 486,800 | — | — |
| 2001-01-25 | $19.25 | $35.86 | 753,600 | — | — |
| 2001-01-24 | $19.69 | $36.67 | 118,600 | — | — |
| 2001-01-23 | $19.81 | $36.91 | 114,500 | — | — |
| 2001-01-22 | $20.06 | $37.37 | 289,800 | — | — |
| 2001-01-19 | $19.00 | $35.39 | 113,300 | — | — |
| 2001-01-18 | $19.63 | $36.56 | 92,800 | — | — |
| 2001-01-17 | $19.81 | $36.91 | 67,600 | — | — |
| 2001-01-16 | $19.81 | $36.91 | 132,300 | — | — |
| 2001-01-12 | $19.94 | $37.14 | 127,900 | — | — |
| 2001-01-11 | $20.06 | $37.37 | 114,600 | — | — |
| 2001-01-10 | $20.13 | $37.49 | 229,900 | — | — |
| 2001-01-09 | $20.19 | $37.61 | 171,000 | — | — |
| 2001-01-08 | $20.94 | $39.00 | 185,000 | — | — |
| 2001-01-05 | $20.56 | $38.30 | 459,200 | — | — |
| 2001-01-04 | $20.13 | $37.49 | 390,800 | — | — |
| 2001-01-03 | $19.94 | $37.14 | 762,900 | — | — |
| 2001-01-02 | $20.38 | $37.96 | 532,000 | — | — |