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 | $19.75 | $24.45 | 112,500 | — | — |
| 2001-12-28 | $19.60 | $24.26 | 39,900 | — | — |
| 2001-12-27 | $19.94 | $24.68 | 31,400 | — | — |
| 2001-12-26 | $20.00 | $24.75 | 45,300 | — | — |
| 2001-12-24 | $19.98 | $24.73 | 42,200 | — | — |
| 2001-12-21 | $19.99 | $24.74 | 147,300 | — | — |
| 2001-12-20 | $19.90 | $24.63 | 54,200 | — | — |
| 2001-12-19 | $19.95 | $24.69 | 167,000 | — | — |
| 2001-12-18 | $19.81 | $24.52 | 105,300 | — | — |
| 2001-12-17 | $19.75 | $24.45 | 91,200 | — | — |
| 2001-12-14 | $19.75 | $24.45 | 54,300 | — | — |
| 2001-12-13 | $19.60 | $24.26 | 32,600 | — | — |
| 2001-12-12 | $19.60 | $24.26 | 112,000 | — | — |
| 2001-12-11 | $19.80 | $24.51 | 62,900 | — | — |
| 2001-12-10 | $19.85 | $24.57 | 190,600 | — | — |
| 2001-12-07 | $19.99 | $24.74 | 63,900 | — | — |
| 2001-12-06 | $19.98 | $24.73 | 24,000 | — | — |
| 2001-12-05 | $20.05 | $24.82 | 15,700 | — | — |
| 2001-12-04 | $20.09 | $24.87 | 35,300 | — | — |
| 2001-12-03 | $19.99 | $24.74 | 24,600 | — | — |
| 2001-11-30 | $20.29 | $25.11 | 31,700 | — | — |
| 2001-11-29 | $20.30 | $25.13 | 42,900 | — | — |
| 2001-11-28 | $20.55 | $25.44 | 46,600 | — | — |
| 2001-11-27 | $20.90 | $25.87 | 35,700 | — | — |
| 2001-11-26 | $21.15 | $26.18 | 54,900 | — | — |
| 2001-11-23 | $21.40 | $26.49 | 2,200 | — | — |
| 2001-11-21 | $21.40 | $26.49 | 17,200 | — | — |
| 2001-11-20 | $21.55 | $26.67 | 86,200 | — | — |
| 2001-11-19 | $21.90 | $27.11 | 17,700 | — | — |
| 2001-11-16 | $21.89 | $27.09 | 6,900 | — | — |
| 2001-11-15 | $22.00 | $27.23 | 15,600 | — | — |
| 2001-11-14 | $21.93 | $27.14 | 6,200 | — | — |
| 2001-11-13 | $21.85 | $27.04 | 32,600 | — | — |
| 2001-11-12 | $21.75 | $26.92 | 42,000 | — | — |
| 2001-11-09 | $21.71 | $26.87 | 13,900 | — | — |
| 2001-11-08 | $21.15 | $26.18 | 34,900 | — | — |
| 2001-11-07 | $21.51 | $26.62 | 17,700 | — | — |
| 2001-11-06 | $21.62 | $26.76 | 23,100 | — | — |
| 2001-11-05 | $20.70 | $25.62 | 18,700 | — | — |
| 2001-11-02 | $20.55 | $25.44 | 27,200 | — | — |
| 2001-11-01 | $19.75 | $24.45 | 39,500 | — | — |
| 2001-10-31 | $19.10 | $23.64 | 15,100 | — | — |
| 2001-10-30 | $18.75 | $23.21 | 15,800 | — | — |
| 2001-10-29 | $19.50 | $24.14 | 10,600 | — | — |
| 2001-10-26 | $20.00 | $24.75 | 60,300 | — | — |
| 2001-10-25 | $20.18 | $24.98 | 44,600 | — | — |
| 2001-10-24 | $19.75 | $24.45 | 85,700 | — | — |
| 2001-10-23 | $20.80 | $25.75 | 16,300 | — | — |
| 2001-10-22 | $20.74 | $25.67 | 19,300 | — | — |
| 2001-10-19 | $20.55 | $25.44 | 29,800 | — | — |
| 2001-10-18 | $20.89 | $25.86 | 29,000 | — | — |
| 2001-10-17 | $20.66 | $25.57 | 15,000 | — | — |
| 2001-10-16 | $20.88 | $25.84 | 29,900 | — | — |
| 2001-10-15 | $20.75 | $25.68 | 51,000 | — | — |
| 2001-10-12 | $20.00 | $24.75 | 65,000 | — | — |
| 2001-10-11 | $20.35 | $25.19 | 39,800 | — | — |
| 2001-10-10 | $20.05 | $24.82 | 73,400 | — | — |
| 2001-10-09 | $19.95 | $24.69 | 59,800 | — | — |
| 2001-10-08 | $21.04 | $26.04 | 74,700 | — | — |
| 2001-10-05 | $21.26 | $26.31 | 882,300 | — | — |
| 2001-10-04 | $20.88 | $25.84 | 204,100 | — | — |
| 2001-10-03 | $20.33 | $25.16 | 379,700 | — | — |
| 2001-10-02 | $19.00 | $23.52 | 33,900 | — | — |
| 2001-10-01 | $18.84 | $23.32 | 16,400 | — | — |
| 2001-09-28 | $19.50 | $24.14 | 47,000 | — | — |
| 2001-09-27 | $18.41 | $22.79 | 8,500 | — | — |
| 2001-09-26 | $18.50 | $22.90 | 19,400 | — | — |
| 2001-09-25 | $16.50 | $20.42 | 27,300 | — | — |
| 2001-09-24 | $16.41 | $20.31 | 29,800 | — | — |
| 2001-09-21 | $16.86 | $20.87 | 24,000 | — | — |
| 2001-09-20 | $16.95 | $20.98 | 27,800 | — | — |
| 2001-09-19 | $17.90 | $22.16 | 46,400 | — | — |
| 2001-09-18 | $18.01 | $22.29 | 31,700 | — | — |
| 2001-09-17 | $17.96 | $22.23 | 19,700 | — | — |
| 2001-09-10 | $17.02 | $21.07 | 39,700 | — | — |
| 2001-09-07 | $16.55 | $20.48 | 22,100 | — | — |
| 2001-09-06 | $16.85 | $20.86 | 121,600 | — | — |
| 2001-09-05 | $16.55 | $20.48 | 52,500 | — | — |
| 2001-09-04 | $17.11 | $21.18 | 52,400 | — | — |
| 2001-08-31 | $17.50 | $21.66 | 109,800 | — | — |
| 2001-08-30 | $18.84 | $23.32 | 29,500 | — | — |
| 2001-08-29 | $18.99 | $23.50 | 75,800 | — | — |
| 2001-08-28 | $18.66 | $23.10 | 31,400 | — | — |
| 2001-08-27 | $18.73 | $23.18 | 50,400 | — | — |
| 2001-08-24 | $18.62 | $23.05 | 48,500 | — | — |
| 2001-08-23 | $18.62 | $23.05 | 44,900 | — | — |
| 2001-08-22 | $18.54 | $22.95 | 78,800 | — | — |
| 2001-08-21 | $18.45 | $22.84 | 48,800 | — | — |
| 2001-08-20 | $18.55 | $22.96 | 38,400 | — | — |
| 2001-08-17 | $18.95 | $23.46 | 171,400 | — | — |
| 2001-08-16 | $18.50 | $22.90 | 33,500 | — | — |
| 2001-08-15 | $18.00 | $22.28 | 54,100 | — | — |
| 2001-08-14 | $17.60 | $21.78 | 64,500 | — | — |
| 2001-08-13 | $17.45 | $21.60 | 154,000 | — | — |
| 2001-08-10 | $18.11 | $22.42 | 126,500 | — | — |
| 2001-08-09 | $18.65 | $23.08 | 2,224,000 | — | — |
| 2001-08-08 | $19.54 | $24.19 | 155,700 | — | — |
| 2001-08-07 | $19.80 | $24.51 | 34,500 | — | — |
| 2001-08-06 | $19.66 | $24.33 | 97,000 | — | — |
| 2001-08-03 | $19.51 | $24.15 | 42,800 | — | — |
| 2001-08-02 | $19.86 | $24.58 | 21,100 | — | — |
| 2001-08-01 | $19.95 | $24.69 | 20,300 | — | — |
| 2001-07-31 | $19.75 | $24.45 | 32,300 | — | — |
| 2001-07-30 | $19.26 | $23.84 | 6,300 | — | — |
| 2001-07-27 | $19.70 | $24.38 | 20,800 | — | — |
| 2001-07-26 | $19.71 | $24.40 | 21,800 | — | — |
| 2001-07-25 | $19.60 | $24.26 | 23,600 | — | — |
| 2001-07-24 | $19.67 | $24.35 | 38,700 | — | — |
| 2001-07-23 | $19.70 | $24.38 | 6,500 | — | — |
| 2001-07-20 | $19.78 | $24.48 | 1,300 | — | — |
| 2001-07-19 | $19.81 | $24.52 | 8,600 | — | — |
| 2001-07-18 | $19.70 | $24.38 | 4,600 | — | — |
| 2001-07-17 | $19.96 | $24.71 | 5,400 | — | — |
| 2001-07-16 | $19.80 | $24.51 | 12,500 | — | — |
| 2001-07-13 | $19.95 | $24.69 | 30,300 | — | — |
| 2001-07-12 | $20.25 | $25.06 | 38,200 | — | — |
| 2001-07-11 | $20.12 | $24.90 | 18,800 | — | — |
| 2001-07-10 | $19.86 | $24.58 | 7,100 | — | — |
| 2001-07-09 | $20.05 | $24.82 | 20,500 | — | — |
| 2001-07-06 | $19.86 | $24.58 | 6,900 | — | — |
| 2001-07-05 | $19.35 | $23.95 | 5,700 | — | — |
| 2001-07-03 | $19.40 | $24.01 | 13,000 | — | — |
| 2001-07-02 | $19.36 | $23.96 | 29,300 | — | — |
| 2001-06-29 | $19.49 | $24.12 | 45,500 | — | — |
| 2001-06-28 | $18.50 | $22.90 | 15,000 | — | — |
| 2001-06-27 | $18.25 | $22.59 | 9,000 | — | — |
| 2001-06-26 | $18.02 | $22.30 | 7,400 | — | — |
| 2001-06-25 | $17.96 | $22.23 | 8,400 | — | — |
| 2001-06-22 | $18.08 | $22.38 | 14,300 | — | — |
| 2001-06-21 | $17.95 | $22.22 | 5,100 | — | — |
| 2001-06-20 | $17.99 | $22.27 | 33,000 | — | — |
| 2001-06-19 | $17.89 | $22.14 | 3,200 | — | — |
| 2001-06-18 | $17.82 | $22.06 | 1,000 | — | — |
| 2001-06-15 | $17.98 | $22.25 | 15,300 | — | — |
| 2001-06-14 | $17.90 | $22.16 | 10,300 | — | — |
| 2001-06-13 | $18.35 | $22.71 | 11,100 | — | — |
| 2001-06-12 | $18.30 | $22.65 | 41,000 | — | — |
| 2001-06-11 | $18.11 | $22.42 | 8,500 | — | — |
| 2001-06-08 | $18.05 | $22.34 | 16,800 | — | — |
| 2001-06-07 | $17.98 | $22.25 | 400 | — | — |
| 2001-06-06 | $17.92 | $22.18 | 7,100 | — | — |
| 2001-06-05 | $18.00 | $22.28 | 21,400 | — | — |
| 2001-06-04 | $17.64 | $21.83 | 18,600 | — | — |
| 2001-06-01 | $17.40 | $21.54 | 48,400 | — | — |
| 2001-05-31 | $17.15 | $21.23 | 11,900 | — | — |
| 2001-05-30 | $17.04 | $21.09 | 4,400 | — | — |
| 2001-05-29 | $17.00 | $21.04 | 51,100 | — | — |
| 2001-05-25 | $16.84 | $20.84 | 22,100 | — | — |
| 2001-05-24 | $16.97 | $21.00 | 7,000 | — | — |
| 2001-05-23 | $16.64 | $20.60 | 3,100 | — | — |
| 2001-05-22 | $16.85 | $20.86 | 23,200 | — | — |
| 2001-05-21 | $16.99 | $21.03 | 9,600 | — | — |
| 2001-05-18 | $17.00 | $21.04 | 69,200 | — | — |
| 2001-05-17 | $16.85 | $20.86 | 24,200 | — | — |
| 2001-05-16 | $16.80 | $20.79 | 26,700 | — | — |
| 2001-05-15 | $16.87 | $20.88 | 28,400 | — | — |
| 2001-05-14 | $16.99 | $21.03 | 9,300 | — | — |
| 2001-05-11 | $16.76 | $20.74 | 8,200 | — | — |
| 2001-05-10 | $16.85 | $20.86 | 10,000 | — | — |
| 2001-05-09 | $17.00 | $21.04 | 4,200 | — | — |
| 2001-05-08 | $17.00 | $21.04 | 9,300 | — | — |
| 2001-05-07 | $17.10 | $21.17 | 17,500 | — | — |
| 2001-05-04 | $16.99 | $21.03 | 4,800 | — | — |
| 2001-05-03 | $16.60 | $20.55 | 12,100 | — | — |
| 2001-05-02 | $16.45 | $20.36 | 7,700 | — | — |
| 2001-05-01 | $17.00 | $21.04 | 46,400 | — | — |
| 2001-04-30 | $16.90 | $20.92 | 16,400 | — | — |
| 2001-04-27 | $16.98 | $21.02 | 3,500 | — | — |
| 2001-04-26 | $16.81 | $20.81 | 78,600 | — | — |
| 2001-04-25 | $16.82 | $20.82 | 8,100 | — | — |
| 2001-04-24 | $16.30 | $20.18 | 11,200 | — | — |
| 2001-04-23 | $16.95 | $20.98 | 8,400 | — | — |
| 2001-04-20 | $17.60 | $21.78 | 1,100 | — | — |
| 2001-04-19 | $17.95 | $22.22 | 8,100 | — | — |
| 2001-04-18 | $17.80 | $22.03 | 11,500 | — | — |
| 2001-04-17 | $17.95 | $22.22 | 3,100 | — | — |
| 2001-04-16 | $17.99 | $22.27 | 6,300 | — | — |
| 2001-04-12 | $18.00 | $22.28 | 42,600 | — | — |
| 2001-04-11 | $17.98 | $22.25 | 22,900 | — | — |
| 2001-04-10 | $18.20 | $22.53 | 15,200 | — | — |
| 2001-04-09 | $18.05 | $22.34 | 25,600 | — | — |
| 2001-04-06 | $18.10 | $22.40 | 4,500 | — | — |
| 2001-04-05 | $18.70 | $23.15 | 9,500 | — | — |
| 2001-04-04 | $17.26 | $21.36 | 1,300 | — | — |
| 2001-04-03 | $17.30 | $21.41 | 16,300 | — | — |
| 2001-04-02 | $16.99 | $21.03 | 9,900 | — | — |
| 2001-03-30 | $16.80 | $20.79 | 49,800 | — | — |
| 2001-03-29 | $17.05 | $21.10 | 5,500 | — | — |
| 2001-03-28 | $17.41 | $21.55 | 131,600 | — | — |
| 2001-03-27 | $17.71 | $21.92 | 2,600 | — | — |
| 2001-03-26 | $17.95 | $22.22 | 5,200 | — | — |
| 2001-03-23 | $17.99 | $22.27 | 21,500 | — | — |
| 2001-03-22 | $17.31 | $21.43 | 14,400 | — | — |
| 2001-03-21 | $17.40 | $21.54 | 13,300 | — | — |
| 2001-03-20 | $17.50 | $21.66 | 5,500 | — | — |
| 2001-03-19 | $17.88 | $22.13 | 7,800 | — | — |
| 2001-03-16 | $17.45 | $21.60 | 14,500 | — | — |
| 2001-03-15 | $18.00 | $22.28 | 7,700 | — | — |
| 2001-03-14 | $17.70 | $21.91 | 30,800 | — | — |
| 2001-03-13 | $18.14 | $22.45 | 5,300 | — | — |
| 2001-03-12 | $17.90 | $22.16 | 10,400 | — | — |
| 2001-03-09 | $17.95 | $22.22 | 19,800 | — | — |
| 2001-03-08 | $18.00 | $22.28 | 4,100 | — | — |
| 2001-03-07 | $18.25 | $22.59 | 14,300 | — | — |
| 2001-03-06 | $18.15 | $22.46 | 11,300 | — | — |
| 2001-03-05 | $18.10 | $22.40 | 22,000 | — | — |
| 2001-03-02 | $18.11 | $22.42 | 8,500 | — | — |
| 2001-03-01 | $18.10 | $22.40 | 9,400 | — | — |
| 2001-02-28 | $18.30 | $22.65 | 19,200 | — | — |
| 2001-02-27 | $19.35 | $23.95 | 5,600 | — | — |
| 2001-02-26 | $19.60 | $24.26 | 9,200 | — | — |
| 2001-02-23 | $19.68 | $24.36 | 14,800 | — | — |
| 2001-02-22 | $19.75 | $24.45 | 22,400 | — | — |
| 2001-02-21 | $19.75 | $24.45 | 46,100 | — | — |
| 2001-02-20 | $20.20 | $25.00 | 19,200 | — | — |
| 2001-02-16 | $20.65 | $25.56 | 23,200 | — | — |
| 2001-02-15 | $20.78 | $25.72 | 52,200 | — | — |
| 2001-02-14 | $20.61 | $25.51 | 23,500 | — | — |
| 2001-02-13 | $20.25 | $25.06 | 12,600 | — | — |
| 2001-02-12 | $20.56 | $25.45 | 25,300 | — | — |
| 2001-02-09 | $20.50 | $25.37 | 31,400 | — | — |
| 2001-02-08 | $20.70 | $25.62 | 31,700 | — | — |
| 2001-02-07 | $21.15 | $26.18 | 15,200 | — | — |
| 2001-02-06 | $21.01 | $26.00 | 7,300 | — | — |
| 2001-02-05 | $21.75 | $26.92 | 48,800 | — | — |
| 2001-02-02 | $21.40 | $26.49 | 12,600 | — | — |
| 2001-02-01 | $20.34 | $25.18 | 13,700 | — | — |
| 2001-01-31 | $20.01 | $24.77 | 25,200 | — | — |
| 2001-01-30 | $19.50 | $24.14 | 7,600 | — | — |
| 2001-01-29 | $18.53 | $22.94 | 22,700 | — | — |
| 2001-01-26 | $18.63 | $23.05 | 38,600 | — | — |
| 2001-01-25 | $19.94 | $24.68 | 21,000 | — | — |
| 2001-01-24 | $19.81 | $24.52 | 26,400 | — | — |
| 2001-01-23 | $19.69 | $24.37 | 23,000 | — | — |
| 2001-01-22 | $19.75 | $24.45 | 17,100 | — | — |
| 2001-01-19 | $19.69 | $24.37 | 15,100 | — | — |
| 2001-01-18 | $19.63 | $24.29 | 6,900 | — | — |
| 2001-01-17 | $19.75 | $24.45 | 27,900 | — | — |
| 2001-01-16 | $19.88 | $24.60 | 43,000 | — | — |
| 2001-01-12 | $19.06 | $23.59 | 71,500 | — | — |
| 2001-01-11 | $19.63 | $24.29 | 21,500 | — | — |
| 2001-01-10 | $19.75 | $24.45 | 30,900 | — | — |
| 2001-01-09 | $19.75 | $24.45 | 32,700 | — | — |
| 2001-01-08 | $19.75 | $24.45 | 65,400 | — | — |
| 2001-01-05 | $19.75 | $24.45 | 39,300 | — | — |
| 2001-01-04 | $20.25 | $25.06 | 57,800 | — | — |
| 2001-01-03 | $19.75 | $24.45 | 41,800 | — | — |
| 2001-01-02 | $19.88 | $24.60 | 39,100 | — | — |