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
- 1973-02-22 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 | $18.55 | $28.20 | 15,000 | — | — |
| 2001-12-28 | $18.65 | $28.35 | 29,800 | — | — |
| 2001-12-27 | $18.70 | $28.43 | 35,400 | — | — |
| 2001-12-26 | $18.65 | $28.35 | 14,400 | — | — |
| 2001-12-24 | $18.74 | $28.48 | 10,000 | — | — |
| 2001-12-21 | $18.67 | $28.39 | 37,200 | — | — |
| 2001-12-20 | $18.65 | $28.35 | 88,200 | — | — |
| 2001-12-19 | $18.75 | $28.50 | 25,000 | — | — |
| 2001-12-18 | $18.75 | $28.50 | 68,800 | — | — |
| 2001-12-17 | $18.30 | $27.82 | 128,400 | — | — |
| 2001-12-14 | $17.78 | $27.02 | 43,000 | — | — |
| 2001-12-13 | $17.53 | $26.65 | 57,800 | — | — |
| 2001-12-12 | $17.59 | $26.75 | 25,200 | — | — |
| 2001-12-11 | $17.45 | $26.53 | 59,400 | — | — |
| 2001-12-10 | $17.25 | $26.23 | 21,600 | — | — |
| 2001-12-07 | $17.07 | $25.95 | 233,600 | — | — |
| 2001-12-06 | $16.55 | $25.16 | 78,000 | — | — |
| 2001-12-05 | $16.45 | $25.01 | 41,000 | — | — |
| 2001-12-04 | $16.55 | $25.15 | 17,600 | — | — |
| 2001-12-03 | $16.75 | $25.46 | 38,600 | — | — |
| 2001-11-30 | $16.81 | $25.56 | 38,800 | — | — |
| 2001-11-29 | $16.92 | $25.73 | 46,800 | — | — |
| 2001-11-28 | $16.78 | $25.50 | 8,000 | — | — |
| 2001-11-27 | $16.92 | $25.58 | 22,800 | — | — |
| 2001-11-26 | $17.00 | $25.69 | 10,600 | — | — |
| 2001-11-23 | $17.00 | $25.68 | 8,200 | — | — |
| 2001-11-21 | $16.90 | $25.54 | 5,600 | — | — |
| 2001-11-20 | $16.92 | $25.58 | 5,600 | — | — |
| 2001-11-19 | $16.99 | $25.68 | 8,600 | — | — |
| 2001-11-16 | $17.01 | $25.71 | 10,600 | — | — |
| 2001-11-15 | $16.90 | $25.54 | 36,800 | — | — |
| 2001-11-14 | $17.02 | $25.72 | 19,800 | — | — |
| 2001-11-13 | $16.98 | $25.65 | 29,200 | — | — |
| 2001-11-12 | $17.30 | $26.14 | 800 | — | — |
| 2001-11-09 | $17.30 | $26.14 | 5,600 | — | — |
| 2001-11-08 | $17.38 | $26.26 | 5,000 | — | — |
| 2001-11-07 | $17.38 | $26.27 | 23,200 | — | — |
| 2001-11-06 | $17.50 | $26.44 | 21,800 | — | — |
| 2001-11-05 | $17.50 | $26.44 | 9,200 | — | — |
| 2001-11-02 | $17.42 | $26.33 | 13,600 | — | — |
| 2001-11-01 | $17.52 | $26.48 | 42,800 | — | — |
| 2001-10-31 | $17.45 | $26.37 | 62,600 | — | — |
| 2001-10-30 | $17.35 | $26.22 | 11,200 | — | — |
| 2001-10-29 | $17.60 | $26.60 | 10,600 | — | — |
| 2001-10-26 | $17.75 | $26.82 | 9,000 | — | — |
| 2001-10-25 | $17.80 | $26.90 | 18,400 | — | — |
| 2001-10-24 | $17.83 | $26.94 | 3,600 | — | — |
| 2001-10-23 | $17.92 | $27.09 | 12,400 | — | — |
| 2001-10-22 | $17.90 | $27.05 | 10,000 | — | — |
| 2001-10-19 | $18.23 | $27.54 | 5,800 | — | — |
| 2001-10-18 | $18.33 | $27.70 | 9,600 | — | — |
| 2001-10-17 | $18.99 | $28.69 | 7,000 | — | — |
| 2001-10-16 | $19.05 | $28.79 | 10,600 | — | — |
| 2001-10-15 | $18.99 | $28.69 | 19,000 | — | — |
| 2001-10-12 | $19.15 | $28.94 | 35,400 | — | — |
| 2001-10-11 | $18.75 | $28.34 | 29,600 | — | — |
| 2001-10-10 | $18.20 | $27.51 | 22,200 | — | — |
| 2001-10-09 | $17.50 | $26.45 | 11,000 | — | — |
| 2001-10-08 | $17.63 | $26.64 | 6,000 | — | — |
| 2001-10-05 | $17.45 | $26.37 | 6,200 | — | — |
| 2001-10-04 | $17.65 | $26.67 | 43,000 | — | — |
| 2001-10-03 | $17.65 | $26.67 | 25,800 | — | — |
| 2001-10-02 | $17.13 | $25.88 | 7,200 | — | — |
| 2001-10-01 | $17.25 | $26.07 | 3,200 | — | — |
| 2001-09-28 | $17.50 | $26.45 | 18,400 | — | — |
| 2001-09-27 | $16.95 | $25.62 | 13,600 | — | — |
| 2001-09-26 | $16.75 | $25.31 | 3,600 | — | — |
| 2001-09-25 | $16.90 | $25.54 | 20,600 | — | — |
| 2001-09-24 | $17.35 | $26.22 | 30,000 | — | — |
| 2001-09-21 | $17.10 | $25.84 | 25,600 | — | — |
| 2001-09-20 | $17.51 | $26.46 | 5,800 | — | — |
| 2001-09-19 | $17.60 | $26.60 | 21,600 | — | — |
| 2001-09-18 | $17.85 | $26.98 | 6,800 | — | — |
| 2001-09-17 | $18.31 | $27.66 | 27,800 | — | — |
| 2001-09-10 | $18.45 | $27.88 | 18,000 | — | — |
| 2001-09-07 | $18.40 | $27.81 | 8,400 | — | — |
| 2001-09-06 | $18.80 | $28.41 | 5,800 | — | — |
| 2001-09-05 | $19.23 | $29.05 | 4,600 | — | — |
| 2001-09-04 | $19.10 | $28.87 | 17,800 | — | — |
| 2001-08-31 | $19.15 | $28.94 | 5,400 | — | — |
| 2001-08-30 | $19.35 | $29.24 | 8,800 | — | — |
| 2001-08-29 | $19.25 | $29.09 | 7,800 | — | — |
| 2001-08-28 | $19.53 | $29.36 | 10,600 | — | — |
| 2001-08-27 | $19.58 | $29.43 | 11,000 | — | — |
| 2001-08-24 | $19.40 | $29.17 | 60,600 | — | — |
| 2001-08-23 | $19.17 | $28.83 | 8,800 | — | — |
| 2001-08-22 | $19.25 | $28.94 | 9,000 | — | — |
| 2001-08-21 | $19.20 | $28.87 | 40,800 | — | — |
| 2001-08-20 | $19.17 | $28.83 | 7,400 | — | — |
| 2001-08-17 | $19.10 | $28.72 | 5,600 | — | — |
| 2001-08-16 | $19.17 | $28.83 | 4,000 | — | — |
| 2001-08-15 | $19.00 | $28.56 | 16,400 | — | — |
| 2001-08-14 | $19.01 | $28.58 | 44,000 | — | — |
| 2001-08-13 | $18.58 | $27.94 | 9,200 | — | — |
| 2001-08-10 | $18.30 | $27.51 | 13,800 | — | — |
| 2001-08-09 | $18.25 | $27.43 | 8,200 | — | — |
| 2001-08-08 | $18.13 | $27.26 | 95,000 | — | — |
| 2001-08-07 | $18.25 | $27.44 | 50,800 | — | — |
| 2001-08-06 | $18.37 | $27.62 | 13,400 | — | — |
| 2001-08-03 | $18.50 | $27.82 | 23,600 | — | — |
| 2001-08-02 | $18.70 | $28.12 | 12,600 | — | — |
| 2001-08-01 | $18.65 | $28.04 | 9,200 | — | — |
| 2001-07-31 | $18.76 | $28.21 | 96,000 | — | — |
| 2001-07-30 | $18.48 | $27.78 | 89,200 | — | — |
| 2001-07-27 | $18.71 | $28.12 | 52,400 | — | — |
| 2001-07-26 | $18.90 | $28.42 | 62,600 | — | — |
| 2001-07-25 | $19.09 | $28.71 | 11,600 | — | — |
| 2001-07-24 | $19.13 | $28.76 | 85,400 | — | — |
| 2001-07-23 | $19.45 | $29.24 | 38,800 | — | — |
| 2001-07-20 | $19.41 | $29.18 | 11,400 | — | — |
| 2001-07-19 | $19.60 | $29.47 | 7,400 | — | — |
| 2001-07-18 | $19.50 | $29.32 | 58,200 | — | — |
| 2001-07-17 | $19.70 | $29.61 | 22,200 | — | — |
| 2001-07-16 | $19.55 | $29.39 | 45,000 | — | — |
| 2001-07-13 | $19.53 | $29.36 | 24,400 | — | — |
| 2001-07-12 | $19.25 | $28.94 | 18,200 | — | — |
| 2001-07-11 | $19.03 | $28.60 | 52,000 | — | — |
| 2001-07-10 | $18.83 | $28.30 | 54,200 | — | — |
| 2001-07-09 | $19.46 | $29.25 | 13,400 | — | — |
| 2001-07-06 | $19.40 | $29.16 | 19,200 | — | — |
| 2001-07-05 | $19.80 | $29.77 | 5,200 | — | — |
| 2001-07-03 | $19.97 | $30.02 | 23,800 | — | — |
| 2001-07-02 | $19.90 | $29.91 | 41,400 | — | — |
| 2001-06-29 | $20.00 | $30.07 | 92,600 | — | — |
| 2001-06-28 | $20.04 | $30.13 | 64,000 | — | — |
| 2001-06-27 | $20.25 | $30.45 | 29,200 | — | — |
| 2001-06-26 | $20.38 | $30.63 | 29,400 | — | — |
| 2001-06-25 | $20.58 | $30.94 | 31,800 | — | — |
| 2001-06-22 | $20.88 | $31.39 | 15,600 | — | — |
| 2001-06-21 | $20.95 | $31.50 | 7,000 | — | — |
| 2001-06-20 | $21.00 | $31.57 | 17,400 | — | — |
| 2001-06-19 | $20.99 | $31.55 | 5,800 | — | — |
| 2001-06-18 | $20.95 | $31.50 | 2,200 | — | — |
| 2001-06-15 | $21.04 | $31.63 | 21,000 | — | — |
| 2001-06-14 | $21.13 | $31.76 | 10,800 | — | — |
| 2001-06-13 | $21.20 | $31.87 | 10,000 | — | — |
| 2001-06-12 | $21.25 | $31.94 | 40,000 | — | — |
| 2001-06-11 | $21.25 | $31.95 | 4,600 | — | — |
| 2001-06-08 | $21.45 | $32.25 | 46,000 | — | — |
| 2001-06-07 | $21.75 | $32.69 | 59,000 | — | — |
| 2001-06-06 | $21.56 | $32.41 | 47,600 | — | — |
| 2001-06-05 | $21.55 | $32.40 | 17,800 | — | — |
| 2001-06-04 | $20.80 | $31.27 | 21,200 | — | — |
| 2001-06-01 | $20.78 | $31.24 | 24,600 | — | — |
| 2001-05-31 | $20.57 | $30.92 | 5,800 | — | — |
| 2001-05-30 | $20.70 | $31.12 | 10,400 | — | — |
| 2001-05-29 | $20.84 | $31.18 | 6,600 | — | — |
| 2001-05-25 | $21.08 | $31.54 | 5,800 | — | — |
| 2001-05-24 | $21.10 | $31.57 | 5,200 | — | — |
| 2001-05-23 | $21.29 | $31.86 | 27,200 | — | — |
| 2001-05-22 | $21.28 | $31.84 | 16,000 | — | — |
| 2001-05-21 | $21.24 | $31.78 | 9,200 | — | — |
| 2001-05-18 | $21.46 | $32.10 | 27,600 | — | — |
| 2001-05-17 | $21.50 | $32.17 | 27,400 | — | — |
| 2001-05-16 | $20.90 | $31.27 | 22,600 | — | — |
| 2001-05-15 | $20.45 | $30.60 | 7,800 | — | — |
| 2001-05-14 | $20.25 | $30.30 | 17,800 | — | — |
| 2001-05-11 | $21.00 | $31.42 | 17,200 | — | — |
| 2001-05-10 | $21.00 | $31.42 | 9,400 | — | — |
| 2001-05-09 | $21.00 | $31.42 | 93,000 | — | — |
| 2001-05-08 | $21.65 | $32.40 | 9,800 | — | — |
| 2001-05-07 | $21.65 | $32.40 | 19,800 | — | — |
| 2001-05-04 | $22.25 | $33.29 | 8,600 | — | — |
| 2001-05-03 | $22.55 | $33.74 | 17,400 | — | — |
| 2001-05-02 | $22.48 | $33.63 | 5,000 | — | — |
| 2001-05-01 | $22.08 | $33.03 | 24,000 | — | — |
| 2001-04-30 | $21.54 | $32.23 | 30,200 | — | — |
| 2001-04-27 | $21.63 | $32.37 | 26,000 | — | — |
| 2001-04-26 | $21.78 | $32.58 | 27,600 | — | — |
| 2001-04-25 | $21.41 | $32.03 | 360,200 | — | — |
| 2001-04-24 | $21.13 | $31.61 | 12,800 | — | — |
| 2001-04-23 | $21.30 | $31.87 | 21,000 | — | — |
| 2001-04-20 | $21.25 | $31.80 | 37,600 | — | — |
| 2001-04-19 | $21.15 | $31.65 | 29,600 | — | — |
| 2001-04-18 | $20.55 | $30.75 | 37,800 | — | — |
| 2001-04-17 | $20.70 | $30.97 | 14,000 | — | — |
| 2001-04-16 | $20.83 | $31.16 | 5,000 | — | — |
| 2001-04-12 | $20.85 | $31.20 | 5,200 | — | — |
| 2001-04-11 | $20.90 | $31.27 | 7,200 | — | — |
| 2001-04-10 | $21.15 | $31.65 | 47,000 | — | — |
| 2001-04-09 | $21.15 | $31.65 | 42,400 | — | — |
| 2001-04-06 | $21.00 | $31.42 | 10,800 | — | — |
| 2001-04-05 | $21.30 | $31.87 | 25,800 | — | — |
| 2001-04-04 | $21.10 | $31.57 | 12,400 | — | — |
| 2001-04-03 | $21.13 | $31.61 | 18,400 | — | — |
| 2001-04-02 | $21.20 | $31.72 | 15,600 | — | — |
| 2001-03-30 | $21.13 | $31.61 | 51,200 | — | — |
| 2001-03-29 | $20.65 | $30.90 | 24,200 | — | — |
| 2001-03-28 | $20.40 | $30.52 | 14,200 | — | — |
| 2001-03-27 | $20.55 | $30.74 | 42,000 | — | — |
| 2001-03-26 | $20.25 | $30.30 | 5,400 | — | — |
| 2001-03-23 | $20.38 | $30.49 | 5,800 | — | — |
| 2001-03-22 | $20.50 | $30.67 | 12,200 | — | — |
| 2001-03-21 | $20.50 | $30.67 | 6,600 | — | — |
| 2001-03-20 | $20.60 | $30.82 | 7,000 | — | — |
| 2001-03-19 | $20.83 | $31.16 | 7,800 | — | — |
| 2001-03-16 | $20.83 | $31.16 | 16,200 | — | — |
| 2001-03-15 | $21.04 | $31.48 | 7,800 | — | — |
| 2001-03-14 | $20.95 | $31.35 | 8,200 | — | — |
| 2001-03-13 | $21.13 | $31.61 | 12,400 | — | — |
| 2001-03-12 | $20.76 | $31.06 | 82,400 | — | — |
| 2001-03-09 | $20.98 | $31.39 | 24,800 | — | — |
| 2001-03-08 | $21.45 | $32.10 | 2,000 | — | — |
| 2001-03-07 | $21.54 | $32.23 | 8,200 | — | — |
| 2001-03-06 | $21.50 | $32.17 | 3,400 | — | — |
| 2001-03-05 | $21.45 | $32.10 | 4,600 | — | — |
| 2001-03-02 | $21.75 | $32.54 | 5,800 | — | — |
| 2001-03-01 | $21.53 | $32.21 | 9,600 | — | — |
| 2001-02-28 | $21.48 | $31.98 | 16,600 | — | — |
| 2001-02-27 | $21.75 | $32.39 | 5,400 | — | — |
| 2001-02-26 | $22.13 | $32.95 | 16,600 | — | — |
| 2001-02-23 | $21.90 | $32.62 | 20,600 | — | — |
| 2001-02-22 | $22.42 | $33.40 | 10,600 | — | — |
| 2001-02-21 | $22.66 | $33.74 | 18,400 | — | — |
| 2001-02-20 | $22.95 | $34.18 | 27,600 | — | — |
| 2001-02-16 | $22.50 | $33.51 | 27,600 | — | — |
| 2001-02-15 | $22.40 | $33.36 | 24,600 | — | — |
| 2001-02-14 | $22.00 | $32.77 | 43,600 | — | — |
| 2001-02-13 | $22.00 | $32.77 | 12,200 | — | — |
| 2001-02-12 | $22.00 | $32.77 | 25,400 | — | — |
| 2001-02-09 | $21.63 | $32.21 | 9,600 | — | — |
| 2001-02-08 | $21.58 | $32.13 | 22,200 | — | — |
| 2001-02-07 | $21.63 | $32.21 | 19,400 | — | — |
| 2001-02-06 | $21.13 | $31.46 | 1,600 | — | — |
| 2001-02-05 | $21.00 | $31.28 | 6,800 | — | — |
| 2001-02-02 | $21.50 | $32.02 | 8,800 | — | — |
| 2001-02-01 | $21.72 | $32.35 | 10,800 | — | — |
| 2001-01-31 | $21.69 | $32.30 | 49,400 | — | — |
| 2001-01-30 | $21.99 | $32.74 | 6,400 | — | — |
| 2001-01-29 | $21.58 | $32.13 | 10,200 | — | — |
| 2001-01-26 | $21.25 | $31.65 | 15,800 | — | — |
| 2001-01-25 | $21.69 | $32.30 | 10,800 | — | — |
| 2001-01-24 | $21.63 | $32.21 | 8,200 | — | — |
| 2001-01-23 | $22.09 | $32.91 | 39,200 | — | — |
| 2001-01-22 | $22.75 | $33.88 | 5,400 | — | — |
| 2001-01-19 | $22.75 | $33.88 | 13,000 | — | — |
| 2001-01-18 | $23.25 | $34.63 | 7,000 | — | — |
| 2001-01-17 | $23.13 | $34.44 | 8,200 | — | — |
| 2001-01-16 | $22.97 | $34.21 | 14,600 | — | — |
| 2001-01-12 | $23.19 | $34.53 | 6,400 | — | — |
| 2001-01-11 | $23.50 | $35.00 | 5,600 | — | — |
| 2001-01-10 | $23.19 | $34.53 | 15,800 | — | — |
| 2001-01-09 | $23.06 | $34.35 | 21,600 | — | — |
| 2001-01-08 | $22.91 | $34.12 | 20,200 | — | — |
| 2001-01-05 | $23.88 | $35.56 | 29,600 | — | — |
| 2001-01-04 | $24.44 | $36.40 | 50,800 | — | — |
| 2001-01-03 | $24.13 | $35.93 | 37,400 | — | — |
| 2001-01-02 | $23.25 | $34.63 | 42,000 | — | — |