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 | $21.75 | $33.07 | 14,200 | — | — |
| 2001-12-28 | $22.00 | $33.45 | 12,700 | — | — |
| 2001-12-27 | $22.85 | $34.74 | 10,600 | — | — |
| 2001-12-26 | $22.80 | $34.66 | 6,600 | — | — |
| 2001-12-24 | $22.73 | $34.56 | 7,500 | — | — |
| 2001-12-21 | $22.76 | $34.60 | 31,200 | — | — |
| 2001-12-20 | $23.10 | $35.12 | 8,300 | — | — |
| 2001-12-19 | $23.80 | $36.18 | 2,500 | — | — |
| 2001-12-18 | $23.71 | $36.05 | 6,100 | — | — |
| 2001-12-17 | $23.70 | $36.03 | 20,500 | — | — |
| 2001-12-14 | $23.33 | $35.47 | 4,000 | — | — |
| 2001-12-13 | $23.02 | $35.00 | 8,500 | — | — |
| 2001-12-12 | $23.44 | $35.64 | 8,300 | — | — |
| 2001-12-11 | $23.57 | $35.84 | 9,900 | — | — |
| 2001-12-10 | $23.05 | $35.04 | 10,200 | — | — |
| 2001-12-07 | $23.38 | $35.55 | 8,300 | — | — |
| 2001-12-06 | $23.20 | $35.27 | 23,100 | — | — |
| 2001-12-05 | $22.50 | $34.21 | 7,000 | — | — |
| 2001-12-04 | $21.50 | $32.69 | 3,600 | — | — |
| 2001-12-03 | $21.45 | $32.61 | 1,400 | — | — |
| 2001-11-30 | $21.40 | $32.54 | 13,500 | — | — |
| 2001-11-29 | $21.12 | $32.11 | 37,700 | — | — |
| 2001-11-28 | $21.14 | $32.14 | 8,800 | — | — |
| 2001-11-27 | $20.95 | $31.85 | 1,300 | — | — |
| 2001-11-26 | $20.90 | $31.78 | 35,700 | — | — |
| 2001-11-23 | $21.05 | $32.00 | 2,400 | — | — |
| 2001-11-21 | $21.01 | $31.94 | 13,500 | — | — |
| 2001-11-20 | $21.99 | $33.43 | 5,100 | — | — |
| 2001-11-19 | $22.12 | $33.63 | 2,700 | — | — |
| 2001-11-16 | $21.78 | $33.11 | 1,500 | — | — |
| 2001-11-15 | $21.50 | $32.69 | 7,800 | — | — |
| 2001-11-14 | $21.81 | $33.16 | 2,500 | — | — |
| 2001-11-13 | $21.45 | $32.61 | 5,300 | — | — |
| 2001-11-12 | $21.04 | $31.99 | 2,200 | — | — |
| 2001-11-09 | $21.26 | $32.32 | 900 | — | — |
| 2001-11-08 | $21.21 | $32.25 | 3,600 | — | — |
| 2001-11-07 | $21.33 | $32.43 | 3,500 | — | — |
| 2001-11-06 | $21.50 | $32.69 | 10,400 | — | — |
| 2001-11-05 | $21.95 | $33.37 | 14,600 | — | — |
| 2001-11-02 | $22.09 | $33.59 | 3,000 | — | — |
| 2001-11-01 | $22.40 | $34.06 | 4,400 | — | — |
| 2001-10-31 | $21.77 | $33.10 | 3,600 | — | — |
| 2001-10-30 | $21.75 | $33.07 | 15,100 | — | — |
| 2001-10-29 | $22.00 | $33.45 | 18,400 | — | — |
| 2001-10-26 | $20.89 | $31.76 | 7,700 | — | — |
| 2001-10-25 | $20.50 | $31.17 | 4,900 | — | — |
| 2001-10-24 | $20.15 | $30.64 | 4,800 | — | — |
| 2001-10-23 | $20.20 | $30.71 | 12,800 | — | — |
| 2001-10-22 | $20.20 | $30.71 | 5,300 | — | — |
| 2001-10-19 | $20.15 | $30.64 | 8,500 | — | — |
| 2001-10-18 | $20.45 | $31.09 | 5,300 | — | — |
| 2001-10-17 | $20.61 | $31.33 | 6,500 | — | — |
| 2001-10-16 | $19.95 | $30.33 | 47,800 | — | — |
| 2001-10-15 | $19.49 | $29.63 | 22,000 | — | — |
| 2001-10-12 | $19.49 | $29.63 | 3,400 | — | — |
| 2001-10-11 | $19.50 | $29.65 | 20,200 | — | — |
| 2001-10-10 | $19.10 | $29.04 | 9,600 | — | — |
| 2001-10-09 | $18.75 | $28.51 | 5,100 | — | — |
| 2001-10-08 | $19.15 | $29.12 | 2,500 | — | — |
| 2001-10-05 | $18.90 | $28.74 | 1,500 | — | — |
| 2001-10-04 | $18.94 | $28.80 | 5,100 | — | — |
| 2001-10-03 | $19.07 | $28.99 | 3,100 | — | — |
| 2001-10-02 | $18.95 | $28.81 | 11,900 | — | — |
| 2001-10-01 | $18.85 | $28.66 | 3,800 | — | — |
| 2001-09-28 | $18.85 | $28.66 | 22,900 | — | — |
| 2001-09-27 | $18.50 | $28.13 | 9,000 | — | — |
| 2001-09-26 | $18.70 | $28.43 | 35,900 | — | — |
| 2001-09-25 | $18.49 | $28.11 | 33,400 | — | — |
| 2001-09-24 | $18.89 | $28.72 | 22,000 | — | — |
| 2001-09-21 | $18.43 | $28.02 | 29,000 | — | — |
| 2001-09-20 | $19.71 | $29.97 | 6,900 | — | — |
| 2001-09-19 | $20.69 | $31.46 | 14,000 | — | — |
| 2001-09-18 | $21.60 | $32.84 | 8,500 | — | — |
| 2001-09-17 | $22.05 | $33.52 | 8,200 | — | — |
| 2001-09-10 | $22.55 | $34.28 | 6,300 | — | — |
| 2001-09-07 | $23.16 | $35.21 | 7,800 | — | — |
| 2001-09-06 | $23.50 | $35.73 | 2,000 | — | — |
| 2001-09-05 | $23.48 | $35.70 | 8,300 | — | — |
| 2001-09-04 | $23.50 | $35.73 | 28,000 | — | — |
| 2001-08-31 | $23.20 | $35.27 | 4,900 | — | — |
| 2001-08-30 | $23.39 | $35.56 | 14,900 | — | — |
| 2001-08-29 | $23.65 | $35.96 | 9,300 | — | — |
| 2001-08-28 | $23.38 | $35.55 | 19,600 | — | — |
| 2001-08-27 | $23.60 | $35.88 | 31,800 | — | — |
| 2001-08-24 | $23.45 | $35.65 | 24,600 | — | — |
| 2001-08-23 | $23.35 | $35.50 | 2,100 | — | — |
| 2001-08-22 | $23.45 | $35.65 | 4,400 | — | — |
| 2001-08-21 | $23.05 | $35.04 | 5,500 | — | — |
| 2001-08-20 | $23.45 | $35.65 | 13,800 | — | — |
| 2001-08-17 | $23.53 | $35.77 | 4,700 | — | — |
| 2001-08-16 | $23.85 | $36.26 | 12,300 | — | — |
| 2001-08-15 | $23.25 | $35.35 | 9,000 | — | — |
| 2001-08-14 | $23.30 | $35.42 | 6,200 | — | — |
| 2001-08-13 | $23.25 | $35.35 | 4,800 | — | — |
| 2001-08-10 | $23.40 | $35.58 | 19,200 | — | — |
| 2001-08-09 | $23.21 | $35.29 | 15,500 | — | — |
| 2001-08-08 | $23.35 | $35.50 | 8,300 | — | — |
| 2001-08-07 | $23.45 | $35.65 | 8,300 | — | — |
| 2001-08-06 | $23.20 | $35.27 | 3,800 | — | — |
| 2001-08-03 | $23.31 | $35.44 | 8,200 | — | — |
| 2001-08-02 | $23.43 | $35.62 | 4,000 | — | — |
| 2001-08-01 | $23.41 | $35.27 | 1,400 | — | — |
| 2001-07-31 | $23.35 | $35.18 | 8,100 | — | — |
| 2001-07-30 | $23.40 | $35.26 | 6,000 | — | — |
| 2001-07-27 | $23.47 | $35.36 | 14,100 | — | — |
| 2001-07-26 | $23.50 | $35.41 | 7,200 | — | — |
| 2001-07-25 | $23.60 | $35.56 | 11,100 | — | — |
| 2001-07-24 | $23.60 | $35.56 | 28,300 | — | — |
| 2001-07-23 | $23.58 | $35.53 | 11,800 | — | — |
| 2001-07-20 | $23.70 | $35.71 | 9,800 | — | — |
| 2001-07-19 | $23.75 | $35.78 | 6,300 | — | — |
| 2001-07-18 | $23.76 | $35.80 | 10,100 | — | — |
| 2001-07-17 | $23.70 | $35.71 | 11,200 | — | — |
| 2001-07-16 | $23.28 | $35.08 | 9,300 | — | — |
| 2001-07-13 | $23.40 | $35.26 | 14,300 | — | — |
| 2001-07-12 | $22.96 | $34.59 | 20,900 | — | — |
| 2001-07-11 | $22.52 | $33.93 | 9,700 | — | — |
| 2001-07-10 | $22.22 | $33.48 | 3,600 | — | — |
| 2001-07-09 | $22.38 | $33.72 | 7,800 | — | — |
| 2001-07-06 | $22.40 | $33.75 | 4,400 | — | — |
| 2001-07-05 | $22.75 | $34.28 | 6,300 | — | — |
| 2001-07-03 | $23.03 | $34.70 | 10,700 | — | — |
| 2001-07-02 | $22.95 | $34.58 | 8,200 | — | — |
| 2001-06-29 | $23.60 | $35.56 | 23,300 | — | — |
| 2001-06-28 | $22.48 | $33.87 | 6,800 | — | — |
| 2001-06-27 | $22.41 | $33.77 | 11,100 | — | — |
| 2001-06-26 | $21.73 | $32.74 | 11,100 | — | — |
| 2001-06-25 | $21.94 | $33.06 | 10,500 | — | — |
| 2001-06-22 | $22.20 | $33.45 | 19,100 | — | — |
| 2001-06-21 | $22.45 | $33.83 | 13,400 | — | — |
| 2001-06-20 | $21.85 | $32.92 | 10,500 | — | — |
| 2001-06-19 | $21.31 | $32.11 | 19,000 | — | — |
| 2001-06-18 | $21.16 | $31.88 | 12,700 | — | — |
| 2001-06-15 | $20.75 | $31.26 | 19,300 | — | — |
| 2001-06-14 | $20.99 | $31.63 | 9,600 | — | — |
| 2001-06-13 | $21.50 | $32.39 | 13,000 | — | — |
| 2001-06-12 | $22.40 | $33.75 | 7,500 | — | — |
| 2001-06-11 | $22.47 | $33.86 | 9,600 | — | — |
| 2001-06-08 | $22.30 | $33.60 | 2,500 | — | — |
| 2001-06-07 | $22.44 | $33.81 | 4,700 | — | — |
| 2001-06-06 | $22.43 | $33.80 | 10,200 | — | — |
| 2001-06-05 | $22.45 | $33.83 | 4,900 | — | — |
| 2001-06-04 | $22.37 | $33.71 | 5,900 | — | — |
| 2001-06-01 | $22.15 | $33.37 | 7,100 | — | — |
| 2001-05-31 | $22.10 | $33.30 | 10,000 | — | — |
| 2001-05-30 | $22.72 | $34.23 | 9,200 | — | — |
| 2001-05-29 | $22.54 | $33.96 | 8,800 | — | — |
| 2001-05-25 | $22.10 | $33.30 | 11,300 | — | — |
| 2001-05-24 | $21.70 | $32.70 | 12,700 | — | — |
| 2001-05-23 | $22.80 | $34.35 | 12,900 | — | — |
| 2001-05-22 | $23.80 | $35.86 | 12,700 | — | — |
| 2001-05-21 | $23.75 | $35.78 | 4,700 | — | — |
| 2001-05-18 | $23.86 | $35.95 | 2,000 | — | — |
| 2001-05-17 | $23.92 | $36.04 | 4,400 | — | — |
| 2001-05-16 | $23.85 | $35.94 | 5,600 | — | — |
| 2001-05-15 | $23.90 | $36.01 | 25,900 | — | — |
| 2001-05-14 | $23.88 | $35.98 | 3,700 | — | — |
| 2001-05-11 | $23.70 | $35.71 | 6,700 | — | — |
| 2001-05-10 | $23.86 | $35.95 | 4,800 | — | — |
| 2001-05-09 | $23.98 | $36.13 | 3,500 | — | — |
| 2001-05-08 | $23.80 | $35.86 | 9,100 | — | — |
| 2001-05-07 | $23.95 | $36.09 | 7,600 | — | — |
| 2001-05-04 | $24.03 | $36.21 | 2,600 | — | — |
| 2001-05-03 | $23.86 | $35.95 | 4,500 | — | — |
| 2001-05-02 | $24.30 | $36.30 | 20,300 | — | — |
| 2001-05-01 | $24.15 | $36.07 | 5,700 | — | — |
| 2001-04-30 | $23.95 | $35.77 | 3,400 | — | — |
| 2001-04-27 | $23.85 | $35.63 | 6,900 | — | — |
| 2001-04-26 | $23.50 | $35.10 | 32,000 | — | — |
| 2001-04-25 | $23.50 | $35.10 | 3,800 | — | — |
| 2001-04-24 | $23.15 | $34.58 | 8,200 | — | — |
| 2001-04-23 | $23.40 | $34.95 | 4,700 | — | — |
| 2001-04-20 | $23.76 | $35.49 | 9,200 | — | — |
| 2001-04-19 | $23.76 | $35.49 | 1,500 | — | — |
| 2001-04-18 | $23.60 | $35.25 | 27,500 | — | — |
| 2001-04-17 | $23.87 | $35.65 | 6,600 | — | — |
| 2001-04-16 | $23.59 | $35.24 | 1,700 | — | — |
| 2001-04-12 | $23.52 | $35.13 | 16,700 | — | — |
| 2001-04-11 | $23.41 | $34.97 | 9,100 | — | — |
| 2001-04-10 | $23.61 | $35.27 | 16,100 | — | — |
| 2001-04-09 | $23.60 | $35.25 | 11,900 | — | — |
| 2001-04-06 | $23.29 | $34.79 | 1,300 | — | — |
| 2001-04-05 | $23.20 | $34.65 | 7,400 | — | — |
| 2001-04-04 | $22.80 | $34.06 | 8,000 | — | — |
| 2001-04-03 | $22.68 | $33.88 | 1,500 | — | — |
| 2001-04-02 | $22.68 | $33.88 | 4,600 | — | — |
| 2001-03-30 | $22.95 | $34.28 | 21,000 | — | — |
| 2001-03-29 | $22.61 | $33.77 | 14,200 | — | — |
| 2001-03-28 | $22.10 | $33.01 | 21,900 | — | — |
| 2001-03-27 | $22.00 | $32.86 | 13,600 | — | — |
| 2001-03-26 | $21.90 | $32.71 | 17,900 | — | — |
| 2001-03-23 | $21.66 | $32.35 | 6,800 | — | — |
| 2001-03-22 | $21.80 | $32.56 | 7,300 | — | — |
| 2001-03-21 | $22.11 | $33.03 | 3,500 | — | — |
| 2001-03-20 | $22.60 | $33.76 | 4,200 | — | — |
| 2001-03-19 | $22.50 | $33.61 | 4,600 | — | — |
| 2001-03-16 | $22.60 | $33.76 | 15,200 | — | — |
| 2001-03-15 | $22.90 | $34.21 | 8,700 | — | — |
| 2001-03-14 | $23.05 | $34.43 | 5,900 | — | — |
| 2001-03-13 | $22.80 | $34.06 | 3,500 | — | — |
| 2001-03-12 | $22.75 | $33.98 | 11,800 | — | — |
| 2001-03-09 | $23.27 | $34.76 | 27,900 | — | — |
| 2001-03-08 | $24.40 | $36.45 | 5,200 | — | — |
| 2001-03-07 | $24.65 | $36.82 | 6,100 | — | — |
| 2001-03-06 | $24.60 | $36.75 | 6,600 | — | — |
| 2001-03-05 | $24.89 | $37.18 | 12,900 | — | — |
| 2001-03-02 | $25.00 | $37.34 | 9,600 | — | — |
| 2001-03-01 | $24.85 | $37.12 | 11,700 | — | — |
| 2001-02-28 | $24.40 | $36.45 | 20,700 | — | — |
| 2001-02-27 | $24.50 | $36.60 | 10,100 | — | — |
| 2001-02-26 | $24.96 | $37.28 | 17,800 | — | — |
| 2001-02-23 | $24.20 | $36.15 | 7,600 | — | — |
| 2001-02-22 | $24.60 | $36.75 | 16,800 | — | — |
| 2001-02-21 | $25.20 | $37.64 | 3,700 | — | — |
| 2001-02-20 | $25.40 | $37.94 | 11,400 | — | — |
| 2001-02-16 | $25.40 | $37.94 | 8,300 | — | — |
| 2001-02-15 | $25.76 | $38.48 | 22,900 | — | — |
| 2001-02-14 | $24.88 | $37.16 | 51,300 | — | — |
| 2001-02-13 | $25.75 | $38.46 | 35,800 | — | — |
| 2001-02-12 | $24.86 | $37.13 | 36,500 | — | — |
| 2001-02-09 | $23.59 | $35.24 | 4,100 | — | — |
| 2001-02-08 | $23.55 | $35.18 | 5,800 | — | — |
| 2001-02-07 | $23.81 | $35.25 | 5,100 | — | — |
| 2001-02-06 | $23.28 | $34.47 | 2,400 | — | — |
| 2001-02-05 | $23.12 | $34.23 | 3,300 | — | — |
| 2001-02-02 | $23.03 | $34.10 | 800 | — | — |
| 2001-02-01 | $23.02 | $34.08 | 11,200 | — | — |
| 2001-01-31 | $22.75 | $33.68 | 9,400 | — | — |
| 2001-01-30 | $22.28 | $32.99 | 12,300 | — | — |
| 2001-01-29 | $21.60 | $31.98 | 9,800 | — | — |
| 2001-01-26 | $20.81 | $30.81 | 29,700 | — | — |
| 2001-01-25 | $21.81 | $32.29 | 10,600 | — | — |
| 2001-01-24 | $22.75 | $33.68 | 3,400 | — | — |
| 2001-01-23 | $23.00 | $34.05 | 7,100 | — | — |
| 2001-01-22 | $23.13 | $34.24 | 9,500 | — | — |
| 2001-01-19 | $23.56 | $34.89 | 6,600 | — | — |
| 2001-01-18 | $23.31 | $34.52 | 7,200 | — | — |
| 2001-01-17 | $23.56 | $34.89 | 24,600 | — | — |
| 2001-01-16 | $24.00 | $35.53 | 36,900 | — | — |
| 2001-01-12 | $22.38 | $33.13 | 12,200 | — | — |
| 2001-01-11 | $22.81 | $33.77 | 8,000 | — | — |
| 2001-01-10 | $21.81 | $32.29 | 19,700 | — | — |
| 2001-01-09 | $20.94 | $31.00 | 20,200 | — | — |
| 2001-01-08 | $20.69 | $30.63 | 10,700 | — | — |
| 2001-01-05 | $20.56 | $30.44 | 14,100 | — | — |
| 2001-01-04 | $20.00 | $29.61 | 9,800 | — | — |
| 2001-01-03 | $19.88 | $29.43 | 11,800 | — | — |
| 2001-01-02 | $19.75 | $29.24 | 18,400 | — | — |