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 | $14.46 | $18.58 | 22,800 | — | — |
| 2001-12-28 | $14.96 | $19.22 | 32,500 | — | — |
| 2001-12-27 | $14.60 | $18.76 | 82,900 | — | — |
| 2001-12-26 | $14.22 | $18.27 | 79,700 | — | — |
| 2001-12-24 | $14.14 | $18.09 | 11,500 | — | — |
| 2001-12-21 | $14.25 | $18.23 | 86,300 | — | — |
| 2001-12-20 | $14.20 | $18.16 | 30,900 | — | — |
| 2001-12-19 | $14.50 | $18.55 | 16,800 | — | — |
| 2001-12-18 | $14.69 | $18.79 | 13,600 | — | — |
| 2001-12-17 | $14.90 | $19.06 | 36,700 | — | — |
| 2001-12-14 | $14.10 | $18.04 | 63,900 | — | — |
| 2001-12-13 | $15.15 | $19.38 | 37,900 | — | — |
| 2001-12-12 | $15.15 | $19.38 | 112,100 | — | — |
| 2001-12-11 | $15.26 | $19.52 | 255,800 | — | — |
| 2001-12-10 | $15.20 | $19.44 | 38,800 | — | — |
| 2001-12-07 | $15.49 | $19.81 | 15,100 | — | — |
| 2001-12-06 | $15.50 | $19.83 | 24,100 | — | — |
| 2001-12-05 | $15.54 | $19.88 | 33,400 | — | — |
| 2001-12-04 | $15.40 | $19.70 | 5,700 | — | — |
| 2001-12-03 | $15.15 | $19.38 | 7,200 | — | — |
| 2001-11-30 | $15.34 | $19.62 | 29,000 | — | — |
| 2001-11-29 | $15.50 | $19.83 | 84,600 | — | — |
| 2001-11-28 | $15.10 | $19.31 | 3,500 | — | — |
| 2001-11-27 | $15.10 | $19.31 | 24,200 | — | — |
| 2001-11-26 | $15.10 | $19.31 | 44,400 | — | — |
| 2001-11-23 | $15.48 | $19.80 | 5,500 | — | — |
| 2001-11-21 | $15.35 | $19.63 | 7,900 | — | — |
| 2001-11-20 | $15.28 | $19.55 | 44,300 | — | — |
| 2001-11-19 | $15.40 | $19.70 | 15,400 | — | — |
| 2001-11-16 | $15.65 | $20.02 | 7,900 | — | — |
| 2001-11-15 | $15.65 | $20.02 | 8,800 | — | — |
| 2001-11-14 | $15.65 | $20.02 | 32,700 | — | — |
| 2001-11-13 | $15.22 | $19.47 | 6,600 | — | — |
| 2001-11-12 | $15.50 | $19.83 | 3,500 | — | — |
| 2001-11-09 | $15.40 | $19.70 | 342,600 | — | — |
| 2001-11-08 | $15.10 | $19.31 | 57,000 | — | — |
| 2001-11-07 | $15.06 | $19.26 | 2,400 | — | — |
| 2001-11-06 | $15.46 | $19.78 | 9,800 | — | — |
| 2001-11-05 | $15.13 | $19.35 | 17,200 | — | — |
| 2001-11-02 | $15.48 | $19.80 | 5,800 | — | — |
| 2001-11-01 | $15.69 | $20.07 | 24,700 | — | — |
| 2001-10-31 | $15.72 | $20.11 | 4,200 | — | — |
| 2001-10-30 | $15.85 | $20.27 | 50,900 | — | — |
| 2001-10-29 | $15.56 | $19.90 | 15,400 | — | — |
| 2001-10-26 | $16.00 | $20.47 | 24,200 | — | — |
| 2001-10-25 | $16.15 | $20.66 | 15,000 | — | — |
| 2001-10-24 | $16.25 | $20.79 | 2,300 | — | — |
| 2001-10-23 | $16.28 | $20.82 | 17,300 | — | — |
| 2001-10-22 | $16.76 | $21.44 | 44,100 | — | — |
| 2001-10-19 | $16.35 | $20.91 | 13,900 | — | — |
| 2001-10-18 | $15.72 | $20.11 | 3,300 | — | — |
| 2001-10-17 | $15.97 | $20.43 | 8,800 | — | — |
| 2001-10-16 | $15.78 | $20.18 | 13,800 | — | — |
| 2001-10-15 | $16.00 | $20.47 | 18,400 | — | — |
| 2001-10-12 | $15.24 | $19.49 | 49,100 | — | — |
| 2001-10-11 | $16.05 | $20.53 | 22,800 | — | — |
| 2001-10-10 | $14.60 | $18.68 | 13,800 | — | — |
| 2001-10-09 | $13.60 | $17.40 | 60,000 | — | — |
| 2001-10-08 | $14.43 | $18.46 | 10,400 | — | — |
| 2001-10-05 | $13.12 | $16.78 | 377,400 | — | — |
| 2001-10-04 | $13.11 | $16.77 | 142,900 | — | — |
| 2001-10-03 | $13.30 | $17.01 | 49,300 | — | — |
| 2001-10-02 | $13.56 | $17.35 | 57,100 | — | — |
| 2001-10-01 | $13.13 | $16.80 | 86,500 | — | — |
| 2001-09-28 | $14.00 | $17.91 | 20,800 | — | — |
| 2001-09-27 | $13.50 | $17.27 | 3,600 | — | — |
| 2001-09-26 | $13.98 | $17.88 | 11,900 | — | — |
| 2001-09-25 | $15.10 | $19.23 | 13,500 | — | — |
| 2001-09-24 | $15.54 | $19.79 | 17,500 | — | — |
| 2001-09-21 | $15.00 | $19.10 | 22,900 | — | — |
| 2001-09-20 | $15.01 | $19.12 | 21,100 | — | — |
| 2001-09-19 | $15.83 | $20.16 | 7,600 | — | — |
| 2001-09-18 | $15.28 | $19.46 | 5,500 | — | — |
| 2001-09-17 | $14.90 | $18.98 | 13,900 | — | — |
| 2001-09-10 | $15.74 | $20.05 | 33,100 | — | — |
| 2001-09-07 | $16.81 | $21.41 | 9,400 | — | — |
| 2001-09-06 | $17.10 | $21.78 | 16,800 | — | — |
| 2001-09-05 | $17.16 | $21.86 | 5,200 | — | — |
| 2001-09-04 | $17.15 | $21.84 | 85,100 | — | — |
| 2001-08-31 | $17.55 | $22.35 | 17,300 | — | — |
| 2001-08-30 | $17.55 | $22.35 | 3,800 | — | — |
| 2001-08-29 | $17.55 | $22.35 | 16,300 | — | — |
| 2001-08-28 | $17.48 | $22.26 | 12,300 | — | — |
| 2001-08-27 | $17.43 | $22.20 | 18,100 | — | — |
| 2001-08-24 | $17.50 | $22.29 | 6,200 | — | — |
| 2001-08-23 | $17.50 | $22.29 | 14,400 | — | — |
| 2001-08-22 | $17.30 | $22.03 | 5,700 | — | — |
| 2001-08-21 | $17.25 | $21.97 | 7,500 | — | — |
| 2001-08-20 | $17.85 | $22.73 | 16,100 | — | — |
| 2001-08-17 | $17.55 | $22.35 | 25,200 | — | — |
| 2001-08-16 | $17.75 | $22.61 | 223,600 | — | — |
| 2001-08-15 | $18.00 | $22.93 | 10,400 | — | — |
| 2001-08-14 | $18.08 | $23.03 | 18,500 | — | — |
| 2001-08-13 | $17.80 | $22.67 | 14,900 | — | — |
| 2001-08-10 | $18.01 | $22.94 | 20,900 | — | — |
| 2001-08-09 | $18.04 | $22.98 | 24,700 | — | — |
| 2001-08-08 | $17.46 | $22.24 | 18,800 | — | — |
| 2001-08-07 | $17.35 | $22.10 | 27,800 | — | — |
| 2001-08-06 | $17.35 | $22.10 | 8,000 | — | — |
| 2001-08-03 | $17.77 | $22.63 | 32,500 | — | — |
| 2001-08-02 | $17.25 | $21.97 | 12,600 | — | — |
| 2001-08-01 | $17.00 | $21.65 | 3,000 | — | — |
| 2001-07-31 | $16.91 | $21.54 | 17,300 | — | — |
| 2001-07-30 | $17.00 | $21.65 | 2,200 | — | — |
| 2001-07-27 | $16.75 | $21.33 | 5,700 | — | — |
| 2001-07-26 | $17.20 | $21.91 | 15,300 | — | — |
| 2001-07-25 | $17.13 | $21.82 | 2,200 | — | — |
| 2001-07-24 | $17.20 | $21.91 | 18,700 | — | — |
| 2001-07-23 | $17.00 | $21.65 | 7,100 | — | — |
| 2001-07-20 | $17.00 | $21.65 | 44,100 | — | — |
| 2001-07-19 | $17.10 | $21.78 | 216,800 | — | — |
| 2001-07-18 | $16.54 | $21.07 | 8,000 | — | — |
| 2001-07-17 | $16.75 | $21.33 | 13,800 | — | — |
| 2001-07-16 | $16.75 | $21.33 | 12,200 | — | — |
| 2001-07-13 | $16.74 | $21.32 | 38,100 | — | — |
| 2001-07-12 | $17.00 | $21.65 | 81,900 | — | — |
| 2001-07-11 | $16.55 | $21.08 | 14,400 | — | — |
| 2001-07-10 | $15.90 | $20.25 | 9,200 | — | — |
| 2001-07-09 | $16.54 | $21.07 | 29,400 | — | — |
| 2001-07-06 | $16.20 | $20.63 | 7,800 | — | — |
| 2001-07-05 | $16.36 | $20.84 | 2,900 | — | — |
| 2001-07-03 | $16.94 | $21.58 | 34,200 | — | — |
| 2001-07-02 | $17.08 | $21.75 | 143,700 | — | — |
| 2001-06-29 | $18.20 | $23.18 | 97,700 | — | — |
| 2001-06-28 | $16.48 | $20.99 | 25,100 | — | — |
| 2001-06-27 | $15.99 | $20.37 | 29,800 | — | — |
| 2001-06-26 | $15.22 | $19.30 | 96,400 | — | — |
| 2001-06-25 | $15.05 | $19.09 | 41,400 | — | — |
| 2001-06-22 | $15.59 | $19.77 | 31,400 | — | — |
| 2001-06-21 | $16.62 | $21.08 | 64,100 | — | — |
| 2001-06-20 | $16.48 | $20.90 | 14,000 | — | — |
| 2001-06-19 | $16.09 | $20.41 | 26,600 | — | — |
| 2001-06-18 | $16.24 | $20.60 | 35,900 | — | — |
| 2001-06-15 | $16.20 | $20.54 | 61,600 | — | — |
| 2001-06-14 | $16.19 | $20.53 | 10,600 | — | — |
| 2001-06-13 | $16.20 | $20.54 | 39,800 | — | — |
| 2001-06-12 | $16.25 | $20.61 | 81,400 | — | — |
| 2001-06-11 | $16.19 | $20.53 | 4,700 | — | — |
| 2001-06-08 | $15.97 | $20.25 | 9,400 | — | — |
| 2001-06-07 | $16.10 | $20.42 | 18,500 | — | — |
| 2001-06-06 | $16.15 | $20.48 | 4,800 | — | — |
| 2001-06-05 | $16.20 | $20.54 | 45,500 | — | — |
| 2001-06-04 | $16.05 | $20.35 | 21,000 | — | — |
| 2001-06-01 | $16.05 | $20.35 | 34,800 | — | — |
| 2001-05-31 | $15.92 | $20.19 | 142,200 | — | — |
| 2001-05-30 | $16.40 | $20.80 | 12,200 | — | — |
| 2001-05-29 | $16.04 | $20.34 | 11,500 | — | — |
| 2001-05-25 | $16.15 | $20.48 | 9,800 | — | — |
| 2001-05-24 | $16.15 | $20.48 | 5,900 | — | — |
| 2001-05-23 | $16.10 | $20.42 | 37,700 | — | — |
| 2001-05-22 | $16.40 | $20.80 | 28,100 | — | — |
| 2001-05-21 | $16.26 | $20.62 | 127,100 | — | — |
| 2001-05-18 | $16.01 | $20.30 | 32,500 | — | — |
| 2001-05-17 | $16.04 | $20.34 | 6,500 | — | — |
| 2001-05-16 | $15.96 | $20.24 | 28,000 | — | — |
| 2001-05-15 | $15.50 | $19.66 | 9,300 | — | — |
| 2001-05-14 | $15.25 | $19.34 | 4,200 | — | — |
| 2001-05-11 | $15.00 | $19.02 | 6,600 | — | — |
| 2001-05-10 | $15.39 | $19.52 | 2,600 | — | — |
| 2001-05-09 | $15.55 | $19.72 | 5,200 | — | — |
| 2001-05-08 | $15.58 | $19.76 | 2,300 | — | — |
| 2001-05-07 | $15.52 | $19.68 | 10,200 | — | — |
| 2001-05-04 | $16.09 | $20.41 | 36,100 | — | — |
| 2001-05-03 | $15.56 | $19.73 | 16,800 | — | — |
| 2001-05-02 | $16.05 | $20.35 | 75,100 | — | — |
| 2001-05-01 | $15.65 | $19.85 | 54,500 | — | — |
| 2001-04-30 | $14.99 | $19.01 | 16,400 | — | — |
| 2001-04-27 | $15.00 | $19.02 | 59,700 | — | — |
| 2001-04-26 | $14.78 | $18.74 | 12,100 | — | — |
| 2001-04-25 | $15.50 | $19.66 | 19,100 | — | — |
| 2001-04-24 | $14.65 | $18.58 | 53,500 | — | — |
| 2001-04-23 | $14.73 | $18.68 | 30,600 | — | — |
| 2001-04-20 | $14.70 | $18.64 | 38,000 | — | — |
| 2001-04-19 | $14.93 | $18.93 | 2,400 | — | — |
| 2001-04-18 | $14.90 | $18.90 | 60,400 | — | — |
| 2001-04-17 | $15.00 | $19.02 | 45,400 | — | — |
| 2001-04-16 | $15.05 | $19.09 | 109,800 | — | — |
| 2001-04-12 | $15.12 | $19.18 | 19,100 | — | — |
| 2001-04-11 | $15.01 | $19.04 | 14,500 | — | — |
| 2001-04-10 | $15.60 | $19.78 | 13,700 | — | — |
| 2001-04-09 | $15.88 | $20.14 | 9,300 | — | — |
| 2001-04-06 | $16.88 | $21.40 | 20,900 | — | — |
| 2001-04-05 | $15.94 | $20.21 | 17,600 | — | — |
| 2001-04-04 | $15.44 | $19.58 | 33,000 | — | — |
| 2001-04-03 | $16.00 | $20.29 | 13,300 | — | — |
| 2001-04-02 | $15.56 | $19.74 | 30,600 | — | — |
| 2001-03-30 | $16.94 | $21.48 | 59,600 | — | — |
| 2001-03-29 | $14.88 | $18.86 | 22,200 | — | — |
| 2001-03-28 | $15.00 | $19.02 | 21,200 | — | — |
| 2001-03-27 | $16.31 | $20.60 | 11,500 | — | — |
| 2001-03-26 | $16.38 | $20.68 | 30,800 | — | — |
| 2001-03-23 | $16.25 | $20.53 | 43,800 | — | — |
| 2001-03-22 | $16.31 | $20.60 | 25,100 | — | — |
| 2001-03-21 | $16.25 | $20.53 | 10,700 | — | — |
| 2001-03-20 | $16.06 | $20.29 | 5,900 | — | — |
| 2001-03-19 | $16.30 | $20.59 | 13,300 | — | — |
| 2001-03-16 | $15.69 | $19.82 | 87,900 | — | — |
| 2001-03-15 | $16.38 | $20.68 | 45,400 | — | — |
| 2001-03-14 | $16.94 | $21.39 | 29,300 | — | — |
| 2001-03-13 | $17.63 | $22.26 | 15,100 | — | — |
| 2001-03-12 | $16.75 | $21.16 | 11,000 | — | — |
| 2001-03-09 | $17.63 | $22.26 | 16,700 | — | — |
| 2001-03-08 | $18.13 | $22.89 | 40,200 | — | — |
| 2001-03-07 | $18.13 | $22.89 | 18,500 | — | — |
| 2001-03-06 | $18.06 | $22.82 | 23,000 | — | — |
| 2001-03-05 | $17.75 | $22.42 | 10,200 | — | — |
| 2001-03-02 | $18.19 | $22.97 | 5,200 | — | — |
| 2001-03-01 | $18.50 | $23.37 | 6,400 | — | — |
| 2001-02-28 | $18.31 | $23.13 | 4,900 | — | — |
| 2001-02-27 | $18.44 | $23.29 | 2,800 | — | — |
| 2001-02-26 | $18.89 | $23.86 | 13,700 | — | — |
| 2001-02-23 | $17.13 | $21.63 | 11,800 | — | — |
| 2001-02-22 | $17.25 | $21.79 | 292,900 | — | — |
| 2001-02-21 | $16.44 | $20.76 | 77,700 | — | — |
| 2001-02-20 | $18.50 | $23.37 | 7,700 | — | — |
| 2001-02-16 | $19.44 | $24.55 | 19,900 | — | — |
| 2001-02-15 | $19.50 | $24.63 | 5,800 | — | — |
| 2001-02-14 | $19.50 | $24.63 | 12,800 | — | — |
| 2001-02-13 | $19.81 | $25.03 | 121,200 | — | — |
| 2001-02-12 | $19.81 | $25.03 | 106,900 | — | — |
| 2001-02-09 | $19.69 | $24.87 | 24,300 | — | — |
| 2001-02-08 | $19.75 | $24.95 | 4,600 | — | — |
| 2001-02-07 | $19.88 | $25.10 | 69,000 | — | — |
| 2001-02-06 | $19.00 | $24.00 | 56,900 | — | — |
| 2001-02-05 | $18.88 | $23.84 | 39,200 | — | — |
| 2001-02-02 | $19.13 | $24.16 | 18,800 | — | — |
| 2001-02-01 | $19.25 | $24.32 | 131,100 | — | — |
| 2001-01-31 | $19.56 | $24.71 | 8,600 | — | — |
| 2001-01-30 | $19.50 | $24.63 | 18,600 | — | — |
| 2001-01-29 | $20.31 | $25.66 | 78,000 | — | — |
| 2001-01-26 | $19.25 | $24.32 | 14,900 | — | — |
| 2001-01-25 | $19.44 | $24.55 | 42,900 | — | — |
| 2001-01-24 | $19.00 | $24.00 | 87,500 | — | — |
| 2001-01-23 | $19.50 | $24.63 | 87,800 | — | — |
| 2001-01-22 | $18.50 | $23.37 | 119,000 | — | — |
| 2001-01-19 | $19.06 | $24.08 | 20,900 | — | — |
| 2001-01-18 | $18.50 | $23.37 | 14,700 | — | — |
| 2001-01-17 | $18.19 | $22.97 | 55,400 | — | — |
| 2001-01-16 | $18.31 | $23.13 | 21,400 | — | — |
| 2001-01-12 | $18.81 | $23.76 | 10,900 | — | — |
| 2001-01-11 | $18.25 | $23.05 | 8,000 | — | — |
| 2001-01-10 | $18.00 | $22.74 | 14,100 | — | — |
| 2001-01-09 | $17.88 | $22.58 | 11,100 | — | — |
| 2001-01-08 | $17.75 | $22.42 | 18,400 | — | — |
| 2001-01-05 | $17.88 | $22.58 | 22,600 | — | — |
| 2001-01-04 | $17.25 | $21.79 | 20,800 | — | — |
| 2001-01-03 | $18.38 | $23.21 | 22,600 | — | — |
| 2001-01-02 | $16.98 | $21.45 | 16,400 | — | — |