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 | $18.63 | $36.15 | 296,400 | — | — |
| 2001-12-28 | $18.92 | $36.70 | 412,800 | — | — |
| 2001-12-27 | $18.93 | $36.73 | 169,050 | — | — |
| 2001-12-26 | $18.80 | $36.47 | 142,050 | — | — |
| 2001-12-24 | $18.47 | $35.82 | 110,400 | — | — |
| 2001-12-21 | $18.29 | $35.47 | 361,800 | — | — |
| 2001-12-20 | $18.17 | $35.25 | 189,300 | — | — |
| 2001-12-19 | $18.47 | $35.82 | 222,600 | — | — |
| 2001-12-18 | $17.92 | $34.76 | 182,550 | — | — |
| 2001-12-17 | $17.63 | $34.19 | 247,200 | — | — |
| 2001-12-14 | $17.39 | $33.74 | 167,100 | — | — |
| 2001-12-13 | $17.05 | $33.07 | 296,100 | — | — |
| 2001-12-12 | $17.04 | $33.05 | 286,800 | — | — |
| 2001-12-11 | $17.20 | $33.36 | 145,650 | — | — |
| 2001-12-10 | $17.70 | $34.33 | 129,150 | — | — |
| 2001-12-07 | $18.19 | $35.29 | 242,100 | — | — |
| 2001-12-06 | $17.93 | $34.77 | 135,750 | — | — |
| 2001-12-05 | $18.00 | $34.92 | 151,500 | — | — |
| 2001-12-04 | $17.99 | $34.90 | 210,000 | — | — |
| 2001-12-03 | $17.57 | $34.08 | 102,750 | — | — |
| 2001-11-30 | $17.33 | $33.62 | 320,400 | — | — |
| 2001-11-29 | $17.70 | $34.33 | 226,650 | — | — |
| 2001-11-28 | $17.36 | $33.68 | 152,100 | — | — |
| 2001-11-27 | $17.77 | $34.46 | 138,750 | — | — |
| 2001-11-26 | $17.60 | $34.14 | 138,600 | — | — |
| 2001-11-23 | $17.57 | $34.09 | 46,800 | — | — |
| 2001-11-21 | $17.44 | $33.83 | 335,850 | — | — |
| 2001-11-20 | $17.86 | $34.65 | 195,000 | — | — |
| 2001-11-19 | $17.63 | $34.21 | 216,600 | — | — |
| 2001-11-16 | $17.55 | $34.04 | 84,900 | — | — |
| 2001-11-15 | $17.52 | $33.99 | 372,900 | — | — |
| 2001-11-14 | $17.78 | $34.49 | 150,750 | — | — |
| 2001-11-13 | $17.66 | $34.26 | 257,250 | — | — |
| 2001-11-12 | $17.41 | $33.78 | 93,600 | — | — |
| 2001-11-09 | $17.47 | $33.88 | 210,150 | — | — |
| 2001-11-08 | $17.13 | $33.24 | 317,550 | — | — |
| 2001-11-07 | $17.07 | $33.11 | 256,050 | — | — |
| 2001-11-06 | $17.16 | $33.29 | 316,650 | — | — |
| 2001-11-05 | $17.00 | $32.98 | 250,050 | — | — |
| 2001-11-02 | $16.76 | $32.51 | 254,400 | — | — |
| 2001-11-01 | $16.57 | $32.14 | 230,400 | — | — |
| 2001-10-31 | $16.33 | $31.68 | 231,300 | — | — |
| 2001-10-30 | $16.55 | $31.84 | 236,100 | — | — |
| 2001-10-29 | $16.67 | $32.07 | 237,150 | — | — |
| 2001-10-26 | $16.80 | $32.33 | 368,400 | — | — |
| 2001-10-25 | $17.03 | $32.78 | 685,050 | — | — |
| 2001-10-24 | $16.83 | $32.39 | 321,450 | — | — |
| 2001-10-23 | $17.27 | $33.24 | 237,900 | — | — |
| 2001-10-22 | $17.55 | $33.76 | 143,850 | — | — |
| 2001-10-19 | $18.00 | $34.64 | 171,900 | — | — |
| 2001-10-18 | $17.54 | $33.75 | 246,600 | — | — |
| 2001-10-17 | $17.90 | $34.44 | 250,950 | — | — |
| 2001-10-16 | $17.94 | $34.52 | 277,800 | — | — |
| 2001-10-15 | $17.61 | $33.89 | 352,650 | — | — |
| 2001-10-12 | $17.81 | $34.26 | 190,200 | — | — |
| 2001-10-11 | $17.74 | $34.13 | 327,900 | — | — |
| 2001-10-10 | $17.77 | $34.19 | 266,850 | — | — |
| 2001-10-09 | $17.67 | $33.99 | 180,150 | — | — |
| 2001-10-08 | $17.91 | $34.47 | 67,500 | — | — |
| 2001-10-05 | $17.85 | $34.35 | 96,150 | — | — |
| 2001-10-04 | $17.80 | $34.25 | 127,950 | — | — |
| 2001-10-03 | $17.60 | $33.87 | 200,100 | — | — |
| 2001-10-02 | $16.77 | $32.26 | 303,900 | — | — |
| 2001-10-01 | $16.56 | $31.86 | 509,100 | — | — |
| 2001-09-28 | $16.81 | $32.34 | 218,250 | — | — |
| 2001-09-27 | $16.96 | $32.63 | 142,200 | — | — |
| 2001-09-26 | $17.27 | $33.22 | 380,700 | — | — |
| 2001-09-25 | $17.63 | $33.93 | 470,700 | — | — |
| 2001-09-24 | $17.40 | $33.48 | 211,950 | — | — |
| 2001-09-21 | $16.95 | $32.61 | 266,100 | — | — |
| 2001-09-20 | $17.20 | $33.10 | 176,100 | — | — |
| 2001-09-19 | $17.33 | $33.34 | 484,950 | — | — |
| 2001-09-18 | $17.76 | $34.17 | 258,450 | — | — |
| 2001-09-17 | $18.27 | $35.15 | 122,400 | — | — |
| 2001-09-10 | $18.96 | $36.48 | 365,250 | — | — |
| 2001-09-07 | $19.00 | $36.56 | 220,800 | — | — |
| 2001-09-06 | $19.01 | $36.57 | 320,850 | — | — |
| 2001-09-05 | $19.12 | $36.79 | 226,950 | — | — |
| 2001-09-04 | $19.08 | $36.71 | 169,950 | — | — |
| 2001-08-31 | $18.93 | $36.43 | 224,850 | — | — |
| 2001-08-30 | $19.01 | $36.57 | 300,600 | — | — |
| 2001-08-29 | $19.33 | $37.20 | 208,500 | — | — |
| 2001-08-28 | $19.27 | $37.09 | 159,900 | — | — |
| 2001-08-27 | $19.23 | $37.01 | 226,200 | — | — |
| 2001-08-24 | $19.27 | $37.07 | 219,150 | — | — |
| 2001-08-23 | $18.63 | $35.85 | 283,950 | — | — |
| 2001-08-22 | $18.82 | $36.21 | 231,450 | — | — |
| 2001-08-21 | $19.17 | $36.88 | 113,550 | — | — |
| 2001-08-20 | $19.51 | $37.53 | 288,450 | — | — |
| 2001-08-17 | $19.32 | $37.18 | 172,950 | — | — |
| 2001-08-16 | $19.77 | $38.03 | 169,950 | — | — |
| 2001-08-15 | $19.50 | $37.52 | 155,400 | — | — |
| 2001-08-14 | $19.67 | $37.84 | 368,700 | — | — |
| 2001-08-13 | $19.53 | $37.57 | 548,100 | — | — |
| 2001-08-10 | $19.46 | $37.44 | 213,450 | — | — |
| 2001-08-09 | $19.16 | $36.87 | 144,150 | — | — |
| 2001-08-08 | $19.26 | $37.06 | 255,600 | — | — |
| 2001-08-07 | $19.71 | $37.93 | 319,350 | — | — |
| 2001-08-06 | $19.60 | $37.71 | 308,550 | — | — |
| 2001-08-03 | $20.17 | $38.82 | 335,250 | — | — |
| 2001-08-02 | $20.02 | $38.52 | 436,200 | — | — |
| 2001-08-01 | $19.59 | $37.70 | 362,850 | — | — |
| 2001-07-31 | $19.74 | $37.98 | 511,500 | — | — |
| 2001-07-30 | $19.93 | $38.10 | 752,100 | — | — |
| 2001-07-27 | $19.77 | $37.78 | 597,300 | — | — |
| 2001-07-26 | $20.21 | $38.62 | 796,200 | — | — |
| 2001-07-25 | $19.78 | $37.81 | 1,284,000 | — | — |
| 2001-07-24 | $18.22 | $34.82 | 949,050 | — | — |
| 2001-07-23 | $18.67 | $35.68 | 1,579,500 | — | — |
| 2001-07-20 | $19.16 | $36.62 | 337,650 | — | — |
| 2001-07-19 | $19.83 | $37.91 | 558,600 | — | — |
| 2001-07-18 | $20.20 | $38.61 | 988,350 | — | — |
| 2001-07-17 | $19.60 | $37.46 | 510,150 | — | — |
| 2001-07-16 | $19.87 | $37.97 | 671,700 | — | — |
| 2001-07-13 | $20.06 | $38.34 | 808,800 | — | — |
| 2001-07-12 | $21.05 | $40.24 | 478,050 | — | — |
| 2001-07-11 | $21.53 | $41.14 | 390,150 | — | — |
| 2001-07-10 | $22.09 | $42.23 | 214,050 | — | — |
| 2001-07-09 | $22.23 | $42.49 | 498,450 | — | — |
| 2001-07-06 | $22.10 | $42.24 | 740,100 | — | — |
| 2001-07-05 | $21.89 | $41.84 | 401,400 | — | — |
| 2001-07-03 | $21.74 | $41.55 | 304,050 | — | — |
| 2001-07-02 | $21.79 | $41.65 | 279,600 | — | — |
| 2001-06-29 | $21.41 | $40.91 | 978,750 | — | — |
| 2001-06-28 | $21.57 | $41.22 | 301,650 | — | — |
| 2001-06-27 | $21.30 | $40.71 | 278,700 | — | — |
| 2001-06-26 | $20.98 | $40.10 | 349,500 | — | — |
| 2001-06-25 | $20.61 | $39.40 | 310,050 | — | — |
| 2001-06-22 | $20.58 | $39.33 | 526,050 | — | — |
| 2001-06-21 | $20.77 | $39.69 | 381,150 | — | — |
| 2001-06-20 | $21.75 | $41.58 | 341,400 | — | — |
| 2001-06-19 | $21.77 | $41.60 | 395,400 | — | — |
| 2001-06-18 | $21.87 | $41.81 | 511,650 | — | — |
| 2001-06-15 | $21.79 | $41.65 | 356,550 | — | — |
| 2001-06-14 | $21.65 | $41.37 | 315,900 | — | — |
| 2001-06-13 | $22.36 | $42.74 | 348,900 | — | — |
| 2001-06-12 | $22.56 | $43.12 | 1,010,400 | — | — |
| 2001-06-11 | $23.03 | $44.02 | 514,950 | — | — |
| 2001-06-08 | $23.25 | $44.44 | 289,950 | — | — |
| 2001-06-07 | $23.60 | $45.11 | 289,350 | — | — |
| 2001-06-06 | $24.13 | $46.13 | 634,050 | — | — |
| 2001-06-05 | $24.53 | $46.89 | 564,450 | — | — |
| 2001-06-04 | $24.63 | $47.08 | 465,750 | — | — |
| 2001-06-01 | $24.50 | $46.83 | 255,000 | — | — |
| 2001-05-31 | $24.11 | $46.09 | 176,400 | — | — |
| 2001-05-30 | $23.59 | $45.09 | 240,150 | — | — |
| 2001-05-29 | $23.38 | $44.69 | 362,550 | — | — |
| 2001-05-25 | $23.69 | $45.27 | 281,700 | — | — |
| 2001-05-24 | $24.45 | $46.74 | 214,800 | — | — |
| 2001-05-23 | $24.81 | $47.41 | 346,950 | — | — |
| 2001-05-22 | $24.59 | $47.01 | 198,900 | — | — |
| 2001-05-21 | $24.65 | $47.12 | 307,650 | — | — |
| 2001-05-18 | $24.60 | $47.02 | 316,800 | — | — |
| 2001-05-17 | $24.66 | $47.13 | 288,300 | — | — |
| 2001-05-16 | $24.81 | $47.43 | 294,450 | — | — |
| 2001-05-15 | $24.73 | $47.27 | 305,850 | — | — |
| 2001-05-14 | $25.00 | $47.78 | 278,550 | — | — |
| 2001-05-11 | $25.07 | $47.91 | 228,000 | — | — |
| 2001-05-10 | $25.13 | $48.02 | 480,600 | — | — |
| 2001-05-09 | $24.80 | $47.40 | 459,300 | — | — |
| 2001-05-08 | $24.10 | $46.06 | 933,150 | — | — |
| 2001-05-07 | $24.17 | $46.20 | 495,150 | — | — |
| 2001-05-04 | $24.80 | $47.40 | 309,600 | — | — |
| 2001-05-03 | $23.97 | $45.82 | 321,000 | — | — |
| 2001-05-02 | $24.20 | $46.25 | 602,400 | — | — |
| 2001-05-01 | $24.86 | $47.52 | 496,950 | — | — |
| 2001-04-30 | $24.09 | $46.04 | 1,190,100 | — | — |
| 2001-04-27 | $24.54 | $46.65 | 499,500 | — | — |
| 2001-04-26 | $23.92 | $45.47 | 504,300 | — | — |
| 2001-04-25 | $22.77 | $43.28 | 776,100 | — | — |
| 2001-04-24 | $22.69 | $43.13 | 508,650 | — | — |
| 2001-04-23 | $21.85 | $41.54 | 269,850 | — | — |
| 2001-04-20 | $21.48 | $40.83 | 440,100 | — | — |
| 2001-04-19 | $21.40 | $40.68 | 492,150 | — | — |
| 2001-04-18 | $21.39 | $40.67 | 640,800 | — | — |
| 2001-04-17 | $21.50 | $40.87 | 626,700 | — | — |
| 2001-04-16 | $21.59 | $41.03 | 965,850 | — | — |
| 2001-04-12 | $22.30 | $42.39 | 813,000 | — | — |
| 2001-04-11 | $21.67 | $41.19 | 1,373,550 | — | — |
| 2001-04-10 | $21.30 | $40.49 | 988,800 | — | — |
| 2001-04-09 | $20.29 | $38.58 | 516,150 | — | — |
| 2001-04-06 | $19.25 | $36.60 | 669,900 | — | — |
| 2001-04-05 | $20.00 | $38.02 | 441,150 | — | — |
| 2001-04-04 | $20.54 | $39.04 | 1,107,900 | — | — |
| 2001-04-03 | $19.57 | $37.19 | 526,800 | — | — |
| 2001-04-02 | $19.51 | $37.08 | 642,450 | — | — |
| 2001-03-30 | $19.34 | $36.76 | 914,700 | — | — |
| 2001-03-29 | $18.53 | $35.22 | 724,800 | — | — |
| 2001-03-28 | $18.43 | $35.04 | 1,310,400 | — | — |
| 2001-03-27 | $17.38 | $33.04 | 373,050 | — | — |
| 2001-03-26 | $17.07 | $32.44 | 217,050 | — | — |
| 2001-03-23 | $16.58 | $31.52 | 464,400 | — | — |
| 2001-03-22 | $16.48 | $31.33 | 914,850 | — | — |
| 2001-03-21 | $16.73 | $31.81 | 275,100 | — | — |
| 2001-03-20 | $16.67 | $31.69 | 276,450 | — | — |
| 2001-03-19 | $16.72 | $31.78 | 271,950 | — | — |
| 2001-03-16 | $16.69 | $31.72 | 403,500 | — | — |
| 2001-03-15 | $16.90 | $32.13 | 166,650 | — | — |
| 2001-03-14 | $16.47 | $31.31 | 320,850 | — | — |
| 2001-03-13 | $16.89 | $32.10 | 162,600 | — | — |
| 2001-03-12 | $16.75 | $31.85 | 259,950 | — | — |
| 2001-03-09 | $16.85 | $32.04 | 174,450 | — | — |
| 2001-03-08 | $17.09 | $32.48 | 200,550 | — | — |
| 2001-03-07 | $17.16 | $32.62 | 266,550 | — | — |
| 2001-03-06 | $17.19 | $32.68 | 63,150 | — | — |
| 2001-03-05 | $17.24 | $32.77 | 181,200 | — | — |
| 2001-03-02 | $17.33 | $32.95 | 259,350 | — | — |
| 2001-03-01 | $17.56 | $33.38 | 376,050 | — | — |
| 2001-02-28 | $17.12 | $32.54 | 130,650 | — | — |
| 2001-02-27 | $17.20 | $32.70 | 335,400 | — | — |
| 2001-02-26 | $17.09 | $32.48 | 330,600 | — | — |
| 2001-02-23 | $16.60 | $31.56 | 290,550 | — | — |
| 2001-02-22 | $16.39 | $31.15 | 240,750 | — | — |
| 2001-02-21 | $16.38 | $31.14 | 429,900 | — | — |
| 2001-02-20 | $16.30 | $30.99 | 143,850 | — | — |
| 2001-02-16 | $16.31 | $31.00 | 234,600 | — | — |
| 2001-02-15 | $16.33 | $31.04 | 397,650 | — | — |
| 2001-02-14 | $16.77 | $31.87 | 180,750 | — | — |
| 2001-02-13 | $16.95 | $32.21 | 190,950 | — | — |
| 2001-02-12 | $17.03 | $32.38 | 143,400 | — | — |
| 2001-02-09 | $16.80 | $31.94 | 236,550 | — | — |
| 2001-02-08 | $16.59 | $31.53 | 156,300 | — | — |
| 2001-02-07 | $16.55 | $31.47 | 243,450 | — | — |
| 2001-02-06 | $16.39 | $31.15 | 184,650 | — | — |
| 2001-02-05 | $16.39 | $31.15 | 71,250 | — | — |
| 2001-02-02 | $16.27 | $30.92 | 233,550 | — | — |
| 2001-02-01 | $16.45 | $31.28 | 218,250 | — | — |
| 2001-01-31 | $16.47 | $31.30 | 692,550 | — | — |
| 2001-01-30 | $17.32 | $32.67 | 162,600 | — | — |
| 2001-01-29 | $17.39 | $32.80 | 455,850 | — | — |
| 2001-01-26 | $17.29 | $32.62 | 254,700 | — | — |
| 2001-01-25 | $17.63 | $33.25 | 324,150 | — | — |
| 2001-01-24 | $17.21 | $32.46 | 125,700 | — | — |
| 2001-01-23 | $17.17 | $32.38 | 300,000 | — | — |
| 2001-01-22 | $16.50 | $31.12 | 1,051,350 | — | — |
| 2001-01-19 | $16.46 | $31.05 | 813,750 | — | — |
| 2001-01-18 | $16.04 | $30.26 | 195,000 | — | — |
| 2001-01-17 | $16.29 | $30.73 | 205,350 | — | — |
| 2001-01-16 | $16.25 | $30.65 | 210,600 | — | — |
| 2001-01-12 | $16.00 | $30.18 | 465,450 | — | — |
| 2001-01-11 | $15.63 | $29.47 | 501,750 | — | — |
| 2001-01-10 | $16.83 | $31.75 | 581,850 | — | — |
| 2001-01-09 | $16.33 | $30.81 | 346,650 | — | — |
| 2001-01-08 | $16.13 | $30.42 | 247,200 | — | — |
| 2001-01-05 | $16.08 | $30.34 | 388,500 | — | — |
| 2001-01-04 | $16.29 | $30.73 | 545,250 | — | — |
| 2001-01-03 | $17.04 | $32.15 | 658,500 | — | — |
| 2001-01-02 | $17.25 | $32.54 | 809,550 | — | — |