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 | $22.35 | $50.13 | 116,700 | — | — |
| 2001-12-28 | $22.42 | $50.29 | 47,700 | — | — |
| 2001-12-27 | $22.85 | $51.25 | 84,200 | — | — |
| 2001-12-26 | $22.82 | $51.19 | 28,900 | — | — |
| 2001-12-24 | $23.00 | $51.59 | 19,600 | — | — |
| 2001-12-21 | $22.79 | $51.12 | 103,000 | — | — |
| 2001-12-20 | $22.77 | $51.07 | 61,800 | — | — |
| 2001-12-19 | $22.78 | $51.10 | 69,000 | — | — |
| 2001-12-18 | $22.80 | $51.14 | 144,700 | — | — |
| 2001-12-17 | $22.92 | $51.41 | 63,900 | — | — |
| 2001-12-14 | $21.75 | $48.79 | 34,200 | — | — |
| 2001-12-13 | $21.30 | $47.78 | 59,400 | — | — |
| 2001-12-12 | $21.00 | $47.10 | 98,900 | — | — |
| 2001-12-11 | $21.25 | $47.66 | 49,200 | — | — |
| 2001-12-10 | $21.50 | $48.23 | 50,200 | — | — |
| 2001-12-07 | $21.93 | $49.19 | 64,800 | — | — |
| 2001-12-06 | $22.00 | $49.35 | 45,100 | — | — |
| 2001-12-05 | $21.90 | $49.12 | 87,700 | — | — |
| 2001-12-04 | $21.30 | $47.78 | 47,700 | — | — |
| 2001-12-03 | $20.90 | $46.88 | 32,000 | — | — |
| 2001-11-30 | $20.60 | $46.21 | 75,100 | — | — |
| 2001-11-29 | $21.30 | $47.78 | 78,000 | — | — |
| 2001-11-28 | $20.82 | $46.70 | 50,100 | — | — |
| 2001-11-27 | $20.70 | $46.43 | 86,800 | — | — |
| 2001-11-26 | $21.20 | $47.55 | 76,700 | — | — |
| 2001-11-23 | $21.20 | $47.55 | 22,600 | — | — |
| 2001-11-21 | $20.60 | $46.21 | 42,400 | — | — |
| 2001-11-20 | $20.82 | $46.70 | 22,700 | — | — |
| 2001-11-19 | $21.20 | $47.55 | 31,900 | — | — |
| 2001-11-16 | $20.99 | $47.08 | 18,600 | — | — |
| 2001-11-15 | $21.00 | $47.10 | 33,500 | — | — |
| 2001-11-14 | $21.14 | $47.42 | 41,000 | — | — |
| 2001-11-13 | $21.25 | $47.66 | 46,100 | — | — |
| 2001-11-12 | $21.05 | $46.76 | 22,900 | — | — |
| 2001-11-09 | $20.50 | $45.53 | 73,600 | — | — |
| 2001-11-08 | $20.64 | $45.85 | 36,200 | — | — |
| 2001-11-07 | $20.60 | $45.76 | 25,700 | — | — |
| 2001-11-06 | $20.95 | $46.53 | 28,500 | — | — |
| 2001-11-05 | $20.62 | $45.80 | 40,600 | — | — |
| 2001-11-02 | $20.67 | $45.91 | 33,500 | — | — |
| 2001-11-01 | $21.10 | $46.87 | 78,200 | — | — |
| 2001-10-31 | $20.60 | $45.76 | 22,400 | — | — |
| 2001-10-30 | $20.75 | $46.09 | 44,700 | — | — |
| 2001-10-29 | $20.51 | $45.56 | 22,000 | — | — |
| 2001-10-26 | $20.99 | $46.62 | 37,700 | — | — |
| 2001-10-25 | $21.23 | $47.16 | 55,400 | — | — |
| 2001-10-24 | $20.55 | $45.65 | 63,600 | — | — |
| 2001-10-23 | $20.75 | $46.09 | 45,800 | — | — |
| 2001-10-22 | $21.10 | $46.87 | 41,400 | — | — |
| 2001-10-19 | $20.75 | $46.09 | 37,700 | — | — |
| 2001-10-18 | $20.60 | $45.76 | 31,400 | — | — |
| 2001-10-17 | $20.80 | $46.20 | 30,500 | — | — |
| 2001-10-16 | $21.15 | $46.98 | 49,800 | — | — |
| 2001-10-15 | $21.19 | $47.07 | 60,300 | — | — |
| 2001-10-12 | $21.50 | $47.76 | 48,800 | — | — |
| 2001-10-11 | $21.58 | $47.93 | 54,200 | — | — |
| 2001-10-10 | $22.00 | $48.87 | 93,300 | — | — |
| 2001-10-09 | $21.75 | $48.31 | 58,000 | — | — |
| 2001-10-08 | $21.96 | $48.78 | 26,200 | — | — |
| 2001-10-05 | $21.65 | $48.09 | 52,200 | — | — |
| 2001-10-04 | $22.49 | $49.95 | 60,100 | — | — |
| 2001-10-03 | $22.20 | $49.31 | 90,200 | — | — |
| 2001-10-02 | $21.20 | $47.09 | 48,500 | — | — |
| 2001-10-01 | $20.95 | $46.53 | 46,100 | — | — |
| 2001-09-28 | $21.20 | $47.09 | 67,000 | — | — |
| 2001-09-27 | $20.55 | $45.65 | 35,700 | — | — |
| 2001-09-26 | $20.40 | $45.31 | 213,900 | — | — |
| 2001-09-25 | $19.00 | $42.20 | 62,100 | — | — |
| 2001-09-24 | $19.33 | $42.94 | 42,700 | — | — |
| 2001-09-21 | $18.85 | $41.87 | 99,100 | — | — |
| 2001-09-20 | $19.40 | $43.09 | 68,900 | — | — |
| 2001-09-19 | $19.70 | $43.76 | 90,200 | — | — |
| 2001-09-18 | $20.08 | $44.60 | 136,400 | — | — |
| 2001-09-17 | $20.00 | $44.42 | 131,000 | — | — |
| 2001-09-10 | $21.20 | $47.09 | 63,100 | — | — |
| 2001-09-07 | $21.75 | $48.31 | 92,200 | — | — |
| 2001-09-06 | $22.30 | $49.53 | 80,700 | — | — |
| 2001-09-05 | $22.70 | $50.42 | 55,600 | — | — |
| 2001-09-04 | $23.10 | $51.31 | 67,700 | — | — |
| 2001-08-31 | $22.52 | $50.02 | 59,600 | — | — |
| 2001-08-30 | $23.23 | $51.60 | 36,200 | — | — |
| 2001-08-29 | $23.56 | $52.33 | 57,400 | — | — |
| 2001-08-28 | $23.50 | $52.20 | 45,700 | — | — |
| 2001-08-27 | $23.75 | $52.75 | 67,000 | — | — |
| 2001-08-24 | $23.60 | $52.42 | 101,100 | — | — |
| 2001-08-23 | $23.50 | $52.20 | 36,600 | — | — |
| 2001-08-22 | $23.95 | $53.20 | 51,700 | — | — |
| 2001-08-21 | $23.55 | $52.31 | 45,300 | — | — |
| 2001-08-20 | $23.70 | $52.64 | 32,400 | — | — |
| 2001-08-17 | $23.66 | $52.55 | 98,200 | — | — |
| 2001-08-16 | $23.50 | $52.20 | 46,700 | — | — |
| 2001-08-15 | $23.35 | $51.86 | 53,400 | — | — |
| 2001-08-14 | $23.10 | $51.31 | 26,700 | — | — |
| 2001-08-13 | $23.10 | $51.31 | 52,100 | — | — |
| 2001-08-10 | $22.95 | $50.52 | 45,300 | — | — |
| 2001-08-09 | $22.95 | $50.52 | 88,200 | — | — |
| 2001-08-08 | $23.04 | $50.72 | 43,200 | — | — |
| 2001-08-07 | $23.35 | $51.40 | 69,100 | — | — |
| 2001-08-06 | $23.50 | $51.73 | 80,300 | — | — |
| 2001-08-03 | $23.84 | $52.48 | 108,800 | — | — |
| 2001-08-02 | $24.38 | $53.67 | 46,400 | — | — |
| 2001-08-01 | $24.01 | $52.85 | 48,500 | — | — |
| 2001-07-31 | $23.90 | $52.61 | 63,000 | — | — |
| 2001-07-30 | $24.20 | $53.27 | 36,300 | — | — |
| 2001-07-27 | $24.00 | $52.83 | 49,700 | — | — |
| 2001-07-26 | $23.95 | $52.72 | 75,200 | — | — |
| 2001-07-25 | $23.70 | $52.17 | 56,600 | — | — |
| 2001-07-24 | $23.42 | $51.56 | 63,000 | — | — |
| 2001-07-23 | $23.45 | $51.62 | 62,200 | — | — |
| 2001-07-20 | $23.85 | $52.50 | 34,900 | — | — |
| 2001-07-19 | $23.55 | $51.84 | 45,500 | — | — |
| 2001-07-18 | $23.40 | $51.51 | 69,500 | — | — |
| 2001-07-17 | $23.36 | $51.42 | 29,600 | — | — |
| 2001-07-16 | $23.35 | $51.40 | 56,900 | — | — |
| 2001-07-13 | $23.10 | $50.85 | 23,300 | — | — |
| 2001-07-12 | $23.24 | $51.16 | 92,100 | — | — |
| 2001-07-11 | $23.10 | $50.85 | 53,900 | — | — |
| 2001-07-10 | $23.18 | $51.03 | 93,600 | — | — |
| 2001-07-09 | $23.00 | $50.63 | 123,600 | — | — |
| 2001-07-06 | $23.30 | $51.29 | 89,200 | — | — |
| 2001-07-05 | $23.37 | $51.45 | 101,800 | — | — |
| 2001-07-03 | $23.31 | $51.31 | 63,400 | — | — |
| 2001-07-02 | $23.70 | $52.17 | 41,600 | — | — |
| 2001-06-29 | $23.68 | $52.13 | 92,500 | — | — |
| 2001-06-28 | $23.29 | $51.27 | 90,200 | — | — |
| 2001-06-27 | $23.34 | $51.38 | 63,200 | — | — |
| 2001-06-26 | $23.55 | $51.84 | 50,300 | — | — |
| 2001-06-25 | $23.20 | $51.07 | 77,700 | — | — |
| 2001-06-22 | $23.96 | $52.74 | 79,200 | — | — |
| 2001-06-21 | $24.29 | $53.47 | 78,900 | — | — |
| 2001-06-20 | $24.25 | $53.38 | 149,600 | — | — |
| 2001-06-19 | $24.01 | $52.85 | 107,600 | — | — |
| 2001-06-18 | $24.01 | $52.85 | 53,600 | — | — |
| 2001-06-15 | $24.11 | $53.07 | 151,000 | — | — |
| 2001-06-14 | $24.15 | $53.16 | 40,400 | — | — |
| 2001-06-13 | $24.27 | $53.43 | 66,400 | — | — |
| 2001-06-12 | $24.05 | $52.94 | 33,800 | — | — |
| 2001-06-11 | $24.15 | $53.16 | 111,900 | — | — |
| 2001-06-08 | $23.69 | $52.15 | 93,800 | — | — |
| 2001-06-07 | $23.24 | $51.16 | 32,800 | — | — |
| 2001-06-06 | $23.35 | $51.40 | 39,700 | — | — |
| 2001-06-05 | $23.60 | $51.95 | 40,100 | — | — |
| 2001-06-04 | $23.42 | $51.56 | 44,900 | — | — |
| 2001-06-01 | $23.20 | $51.07 | 40,500 | — | — |
| 2001-05-31 | $23.13 | $50.92 | 42,500 | — | — |
| 2001-05-30 | $23.14 | $50.94 | 63,200 | — | — |
| 2001-05-29 | $23.18 | $51.03 | 76,200 | — | — |
| 2001-05-25 | $23.00 | $50.63 | 259,700 | — | — |
| 2001-05-24 | $22.21 | $48.89 | 37,600 | — | — |
| 2001-05-23 | $22.05 | $48.54 | 54,300 | — | — |
| 2001-05-22 | $22.10 | $48.65 | 160,700 | — | — |
| 2001-05-21 | $22.14 | $48.74 | 163,300 | — | — |
| 2001-05-18 | $22.01 | $48.45 | 94,600 | — | — |
| 2001-05-17 | $22.00 | $48.43 | 147,900 | — | — |
| 2001-05-16 | $21.70 | $47.77 | 110,900 | — | — |
| 2001-05-15 | $21.30 | $46.89 | 64,500 | — | — |
| 2001-05-14 | $21.20 | $46.67 | 107,200 | — | — |
| 2001-05-11 | $20.97 | $46.16 | 45,500 | — | — |
| 2001-05-10 | $21.15 | $46.11 | 58,000 | — | — |
| 2001-05-09 | $20.96 | $45.69 | 50,800 | — | — |
| 2001-05-08 | $20.96 | $45.69 | 52,600 | — | — |
| 2001-05-07 | $20.75 | $45.24 | 36,800 | — | — |
| 2001-05-04 | $21.05 | $45.89 | 33,400 | — | — |
| 2001-05-03 | $20.76 | $45.26 | 29,400 | — | — |
| 2001-05-02 | $20.97 | $45.71 | 33,100 | — | — |
| 2001-05-01 | $21.05 | $45.89 | 22,500 | — | — |
| 2001-04-30 | $21.05 | $45.89 | 44,100 | — | — |
| 2001-04-27 | $21.15 | $46.11 | 132,000 | — | — |
| 2001-04-26 | $20.70 | $45.13 | 69,000 | — | — |
| 2001-04-25 | $21.10 | $46.00 | 61,000 | — | — |
| 2001-04-24 | $20.80 | $45.34 | 34,300 | — | — |
| 2001-04-23 | $21.08 | $45.95 | 62,800 | — | — |
| 2001-04-20 | $20.75 | $45.24 | 35,100 | — | — |
| 2001-04-19 | $20.75 | $45.24 | 44,000 | — | — |
| 2001-04-18 | $20.90 | $45.56 | 95,900 | — | — |
| 2001-04-17 | $21.00 | $45.78 | 35,700 | — | — |
| 2001-04-16 | $20.95 | $45.67 | 36,100 | — | — |
| 2001-04-12 | $20.89 | $45.54 | 27,000 | — | — |
| 2001-04-11 | $20.65 | $45.02 | 18,200 | — | — |
| 2001-04-10 | $20.85 | $45.45 | 30,100 | — | — |
| 2001-04-09 | $20.52 | $44.73 | 25,600 | — | — |
| 2001-04-06 | $20.56 | $44.82 | 41,000 | — | — |
| 2001-04-05 | $20.98 | $45.74 | 44,800 | — | — |
| 2001-04-04 | $20.55 | $44.80 | 36,900 | — | — |
| 2001-04-03 | $20.18 | $43.99 | 36,200 | — | — |
| 2001-04-02 | $20.55 | $44.80 | 46,700 | — | — |
| 2001-03-30 | $20.85 | $45.45 | 88,800 | — | — |
| 2001-03-29 | $19.90 | $43.38 | 45,900 | — | — |
| 2001-03-28 | $20.02 | $43.64 | 43,500 | — | — |
| 2001-03-27 | $20.26 | $44.17 | 65,500 | — | — |
| 2001-03-26 | $19.86 | $43.29 | 70,000 | — | — |
| 2001-03-23 | $20.20 | $44.04 | 54,200 | — | — |
| 2001-03-22 | $19.95 | $43.49 | 155,200 | — | — |
| 2001-03-21 | $20.54 | $44.78 | 38,900 | — | — |
| 2001-03-20 | $20.65 | $45.02 | 68,200 | — | — |
| 2001-03-19 | $20.75 | $45.24 | 55,100 | — | — |
| 2001-03-16 | $20.40 | $44.47 | 103,200 | — | — |
| 2001-03-15 | $20.81 | $45.37 | 68,100 | — | — |
| 2001-03-14 | $20.98 | $45.74 | 82,400 | — | — |
| 2001-03-13 | $20.96 | $45.69 | 48,400 | — | — |
| 2001-03-12 | $20.25 | $44.15 | 68,700 | — | — |
| 2001-03-09 | $21.09 | $45.98 | 55,800 | — | — |
| 2001-03-08 | $21.01 | $45.80 | 38,700 | — | — |
| 2001-03-07 | $20.95 | $45.67 | 70,100 | — | — |
| 2001-03-06 | $21.08 | $45.95 | 58,700 | — | — |
| 2001-03-05 | $20.80 | $45.34 | 53,700 | — | — |
| 2001-03-02 | $21.00 | $45.78 | 99,500 | — | — |
| 2001-03-01 | $21.10 | $46.00 | 51,200 | — | — |
| 2001-02-28 | $20.90 | $45.56 | 50,000 | — | — |
| 2001-02-27 | $20.95 | $45.67 | 54,900 | — | — |
| 2001-02-26 | $22.10 | $48.18 | 35,300 | — | — |
| 2001-02-23 | $21.80 | $47.52 | 115,600 | — | — |
| 2001-02-22 | $21.75 | $47.42 | 37,500 | — | — |
| 2001-02-21 | $22.30 | $48.61 | 51,900 | — | — |
| 2001-02-20 | $22.02 | $48.00 | 48,600 | — | — |
| 2001-02-16 | $21.90 | $47.74 | 29,900 | — | — |
| 2001-02-15 | $22.15 | $48.29 | 37,300 | — | — |
| 2001-02-14 | $21.95 | $47.85 | 25,000 | — | — |
| 2001-02-13 | $22.05 | $48.07 | 42,600 | — | — |
| 2001-02-12 | $22.18 | $47.91 | 83,700 | — | — |
| 2001-02-09 | $21.95 | $47.41 | 65,500 | — | — |
| 2001-02-08 | $21.60 | $46.65 | 88,500 | — | — |
| 2001-02-07 | $22.50 | $48.60 | 63,500 | — | — |
| 2001-02-06 | $22.60 | $48.81 | 90,800 | — | — |
| 2001-02-05 | $22.50 | $48.60 | 196,400 | — | — |
| 2001-02-02 | $21.96 | $47.43 | 186,100 | — | — |
| 2001-02-01 | $21.50 | $46.44 | 77,100 | — | — |
| 2001-01-31 | $21.55 | $46.54 | 136,300 | — | — |
| 2001-01-30 | $21.07 | $45.51 | 114,500 | — | — |
| 2001-01-29 | $21.05 | $45.46 | 160,400 | — | — |
| 2001-01-26 | $20.88 | $45.09 | 113,100 | — | — |
| 2001-01-25 | $20.75 | $44.82 | 57,800 | — | — |
| 2001-01-24 | $20.75 | $44.82 | 60,700 | — | — |
| 2001-01-23 | $20.94 | $45.22 | 47,900 | — | — |
| 2001-01-22 | $20.19 | $43.60 | 33,300 | — | — |
| 2001-01-19 | $20.25 | $43.74 | 63,600 | — | — |
| 2001-01-18 | $20.50 | $44.28 | 108,300 | — | — |
| 2001-01-17 | $20.44 | $44.14 | 57,100 | — | — |
| 2001-01-16 | $20.38 | $44.01 | 148,300 | — | — |
| 2001-01-12 | $19.81 | $42.79 | 47,800 | — | — |
| 2001-01-11 | $19.94 | $43.06 | 32,200 | — | — |
| 2001-01-10 | $20.38 | $44.01 | 35,300 | — | — |
| 2001-01-09 | $20.31 | $43.87 | 69,800 | — | — |
| 2001-01-08 | $20.06 | $43.33 | 50,200 | — | — |
| 2001-01-05 | $20.06 | $43.33 | 123,400 | — | — |
| 2001-01-04 | $21.00 | $45.36 | 79,700 | — | — |
| 2001-01-03 | $22.06 | $47.65 | 135,500 | — | — |
| 2001-01-02 | $22.13 | $47.79 | 61,700 | — | — |