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
- 1973-05-03 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 | $26.65 | $47.83 | 47,200 | — | — |
| 2001-12-28 | $27.68 | $49.68 | 69,500 | — | — |
| 2001-12-27 | $28.85 | $51.78 | 71,200 | — | — |
| 2001-12-26 | $27.90 | $50.07 | 60,000 | — | — |
| 2001-12-24 | $27.50 | $49.36 | 76,500 | — | — |
| 2001-12-21 | $27.51 | $49.37 | 115,200 | — | — |
| 2001-12-20 | $25.00 | $44.87 | 110,700 | — | — |
| 2001-12-19 | $24.10 | $43.25 | 52,900 | — | — |
| 2001-12-18 | $24.30 | $43.61 | 92,800 | — | — |
| 2001-12-17 | $23.75 | $42.63 | 67,000 | — | — |
| 2001-12-14 | $23.25 | $41.73 | 38,100 | — | — |
| 2001-12-13 | $23.10 | $41.46 | 9,100 | — | — |
| 2001-12-12 | $23.25 | $41.73 | 21,800 | — | — |
| 2001-12-11 | $23.65 | $42.45 | 27,100 | — | — |
| 2001-12-10 | $23.63 | $42.41 | 21,300 | — | — |
| 2001-12-07 | $23.96 | $43.00 | 21,700 | — | — |
| 2001-12-06 | $23.75 | $42.63 | 57,600 | — | — |
| 2001-12-05 | $23.44 | $42.07 | 43,200 | — | — |
| 2001-12-04 | $24.00 | $43.07 | 36,700 | — | — |
| 2001-12-03 | $23.25 | $41.73 | 52,600 | — | — |
| 2001-11-30 | $22.53 | $40.44 | 29,500 | — | — |
| 2001-11-29 | $22.60 | $40.56 | 36,900 | — | — |
| 2001-11-28 | $21.72 | $38.98 | 28,800 | — | — |
| 2001-11-27 | $22.16 | $39.77 | 22,800 | — | — |
| 2001-11-26 | $23.04 | $41.35 | 17,700 | — | — |
| 2001-11-23 | $22.65 | $40.65 | 9,700 | — | — |
| 2001-11-21 | $22.89 | $41.08 | 24,600 | — | — |
| 2001-11-20 | $21.54 | $38.66 | 32,200 | — | — |
| 2001-11-19 | $23.20 | $41.64 | 28,200 | — | — |
| 2001-11-16 | $23.49 | $42.16 | 13,800 | — | — |
| 2001-11-15 | $23.40 | $42.00 | 21,800 | — | — |
| 2001-11-14 | $23.69 | $42.52 | 16,800 | — | — |
| 2001-11-13 | $23.42 | $42.03 | 19,100 | — | — |
| 2001-11-12 | $22.33 | $40.08 | 14,200 | — | — |
| 2001-11-09 | $21.50 | $38.59 | 19,800 | — | — |
| 2001-11-08 | $22.25 | $39.93 | 12,400 | — | — |
| 2001-11-07 | $22.00 | $39.49 | 38,100 | — | — |
| 2001-11-06 | $22.25 | $39.93 | 19,800 | — | — |
| 2001-11-05 | $21.98 | $39.45 | 18,700 | — | — |
| 2001-11-02 | $22.07 | $39.61 | 15,900 | — | — |
| 2001-11-01 | $22.21 | $39.86 | 35,200 | — | — |
| 2001-10-31 | $22.52 | $40.42 | 58,300 | — | — |
| 2001-10-30 | $22.07 | $39.61 | 30,000 | — | — |
| 2001-10-29 | $21.64 | $38.84 | 34,200 | — | — |
| 2001-10-26 | $21.66 | $38.87 | 17,100 | — | — |
| 2001-10-25 | $21.10 | $37.87 | 20,500 | — | — |
| 2001-10-24 | $20.99 | $37.67 | 11,200 | — | — |
| 2001-10-23 | $21.37 | $38.35 | 19,800 | — | — |
| 2001-10-22 | $22.05 | $39.57 | 15,900 | — | — |
| 2001-10-19 | $21.89 | $39.29 | 14,800 | — | — |
| 2001-10-18 | $21.50 | $38.59 | 16,600 | — | — |
| 2001-10-17 | $21.70 | $38.95 | 35,500 | — | — |
| 2001-10-16 | $21.55 | $38.68 | 38,000 | — | — |
| 2001-10-15 | $20.93 | $37.56 | 16,100 | — | — |
| 2001-10-12 | $20.95 | $37.60 | 22,800 | — | — |
| 2001-10-11 | $21.20 | $38.05 | 45,100 | — | — |
| 2001-10-10 | $20.89 | $37.49 | 20,600 | — | — |
| 2001-10-09 | $20.15 | $35.68 | 29,700 | — | — |
| 2001-10-08 | $19.90 | $35.24 | 26,300 | — | — |
| 2001-10-05 | $19.30 | $34.18 | 48,700 | — | — |
| 2001-10-04 | $19.55 | $34.62 | 164,000 | — | — |
| 2001-10-03 | $19.66 | $34.81 | 58,600 | — | — |
| 2001-10-02 | $20.00 | $35.41 | 76,600 | — | — |
| 2001-10-01 | $19.75 | $34.97 | 19,900 | — | — |
| 2001-09-28 | $20.55 | $36.39 | 30,600 | — | — |
| 2001-09-27 | $19.94 | $35.31 | 23,100 | — | — |
| 2001-09-26 | $20.25 | $35.86 | 43,600 | — | — |
| 2001-09-25 | $20.75 | $36.74 | 68,400 | — | — |
| 2001-09-24 | $20.74 | $36.72 | 34,500 | — | — |
| 2001-09-21 | $20.00 | $35.41 | 87,900 | — | — |
| 2001-09-20 | $20.22 | $35.80 | 28,000 | — | — |
| 2001-09-19 | $20.00 | $35.41 | 34,400 | — | — |
| 2001-09-18 | $20.94 | $37.08 | 149,100 | — | — |
| 2001-09-17 | $20.50 | $36.30 | 30,800 | — | — |
| 2001-09-10 | $21.98 | $38.92 | 77,700 | — | — |
| 2001-09-07 | $21.70 | $38.42 | 58,900 | — | — |
| 2001-09-06 | $21.23 | $37.59 | 16,900 | — | — |
| 2001-09-05 | $21.21 | $37.56 | 49,500 | — | — |
| 2001-09-04 | $20.92 | $37.04 | 39,500 | — | — |
| 2001-08-31 | $20.83 | $36.88 | 49,800 | — | — |
| 2001-08-30 | $20.68 | $36.62 | 22,500 | — | — |
| 2001-08-29 | $21.12 | $37.40 | 68,500 | — | — |
| 2001-08-28 | $21.47 | $38.02 | 37,300 | — | — |
| 2001-08-27 | $21.56 | $38.18 | 14,300 | — | — |
| 2001-08-24 | $21.50 | $38.07 | 31,400 | — | — |
| 2001-08-23 | $21.52 | $38.11 | 11,300 | — | — |
| 2001-08-22 | $21.99 | $38.94 | 25,300 | — | — |
| 2001-08-21 | $21.35 | $37.81 | 38,800 | — | — |
| 2001-08-20 | $21.97 | $38.90 | 18,800 | — | — |
| 2001-08-17 | $21.99 | $38.94 | 33,500 | — | — |
| 2001-08-16 | $22.30 | $39.49 | 101,400 | — | — |
| 2001-08-15 | $22.00 | $38.96 | 80,500 | — | — |
| 2001-08-14 | $22.20 | $39.31 | 263,200 | — | — |
| 2001-08-13 | $22.24 | $39.38 | 42,400 | — | — |
| 2001-08-10 | $22.09 | $39.12 | 45,200 | — | — |
| 2001-08-09 | $21.98 | $38.92 | 17,400 | — | — |
| 2001-08-08 | $21.76 | $38.53 | 26,400 | — | — |
| 2001-08-07 | $21.80 | $38.60 | 23,100 | — | — |
| 2001-08-06 | $21.72 | $38.46 | 23,500 | — | — |
| 2001-08-03 | $21.85 | $38.69 | 34,000 | — | — |
| 2001-08-02 | $22.01 | $38.97 | 20,000 | — | — |
| 2001-08-01 | $22.00 | $38.96 | 22,400 | — | — |
| 2001-07-31 | $22.15 | $39.22 | 32,700 | — | — |
| 2001-07-30 | $22.18 | $39.27 | 30,300 | — | — |
| 2001-07-27 | $21.96 | $38.89 | 28,700 | — | — |
| 2001-07-26 | $22.60 | $40.02 | 35,100 | — | — |
| 2001-07-25 | $22.05 | $39.04 | 35,000 | — | — |
| 2001-07-24 | $21.94 | $38.85 | 45,600 | — | — |
| 2001-07-23 | $21.98 | $38.92 | 29,700 | — | — |
| 2001-07-20 | $21.96 | $38.89 | 11,700 | — | — |
| 2001-07-19 | $22.00 | $38.96 | 34,100 | — | — |
| 2001-07-18 | $22.13 | $39.19 | 85,500 | — | — |
| 2001-07-17 | $22.03 | $39.01 | 56,900 | — | — |
| 2001-07-16 | $22.00 | $38.96 | 72,300 | — | — |
| 2001-07-13 | $22.16 | $39.24 | 54,600 | — | — |
| 2001-07-12 | $22.18 | $39.27 | 91,100 | — | — |
| 2001-07-11 | $21.95 | $38.87 | 59,400 | — | — |
| 2001-07-10 | $21.92 | $38.81 | 134,200 | — | — |
| 2001-07-09 | $22.00 | $38.48 | 61,300 | — | — |
| 2001-07-06 | $21.75 | $38.04 | 33,400 | — | — |
| 2001-07-05 | $21.47 | $37.55 | 66,900 | — | — |
| 2001-07-03 | $21.28 | $37.22 | 38,300 | — | — |
| 2001-07-02 | $20.90 | $36.55 | 76,600 | — | — |
| 2001-06-29 | $22.44 | $39.25 | 98,800 | — | — |
| 2001-06-28 | $21.53 | $37.66 | 50,900 | — | — |
| 2001-06-27 | $21.95 | $38.39 | 51,700 | — | — |
| 2001-06-26 | $21.41 | $37.45 | 58,900 | — | — |
| 2001-06-25 | $20.55 | $35.94 | 50,800 | — | — |
| 2001-06-22 | $20.65 | $36.12 | 92,100 | — | — |
| 2001-06-21 | $20.60 | $36.03 | 149,800 | — | — |
| 2001-06-20 | $20.25 | $35.42 | 24,600 | — | — |
| 2001-06-19 | $19.95 | $34.89 | 30,300 | — | — |
| 2001-06-18 | $19.80 | $34.63 | 54,700 | — | — |
| 2001-06-15 | $19.95 | $34.89 | 45,300 | — | — |
| 2001-06-14 | $19.76 | $34.56 | 33,900 | — | — |
| 2001-06-13 | $19.95 | $34.89 | 34,300 | — | — |
| 2001-06-12 | $19.95 | $34.89 | 44,700 | — | — |
| 2001-06-11 | $20.02 | $35.01 | 32,100 | — | — |
| 2001-06-08 | $20.05 | $35.07 | 22,200 | — | — |
| 2001-06-07 | $20.00 | $34.98 | 17,600 | — | — |
| 2001-06-06 | $20.20 | $35.33 | 118,100 | — | — |
| 2001-06-05 | $19.65 | $34.37 | 140,500 | — | — |
| 2001-06-04 | $19.68 | $34.42 | 41,300 | — | — |
| 2001-06-01 | $19.10 | $33.41 | 10,200 | — | — |
| 2001-05-31 | $19.21 | $33.60 | 41,000 | — | — |
| 2001-05-30 | $19.25 | $33.67 | 33,800 | — | — |
| 2001-05-29 | $19.60 | $34.28 | 11,800 | — | — |
| 2001-05-25 | $19.72 | $34.49 | 51,000 | — | — |
| 2001-05-24 | $20.39 | $35.66 | 121,400 | — | — |
| 2001-05-23 | $20.39 | $35.66 | 97,900 | — | — |
| 2001-05-22 | $20.10 | $35.15 | 84,900 | — | — |
| 2001-05-21 | $20.22 | $35.36 | 29,800 | — | — |
| 2001-05-18 | $20.00 | $34.98 | 26,500 | — | — |
| 2001-05-17 | $20.20 | $35.33 | 90,300 | — | — |
| 2001-05-16 | $19.30 | $33.76 | 176,400 | — | — |
| 2001-05-15 | $18.80 | $32.88 | 59,800 | — | — |
| 2001-05-14 | $18.48 | $32.32 | 48,000 | — | — |
| 2001-05-11 | $18.44 | $32.25 | 71,600 | — | — |
| 2001-05-10 | $18.45 | $32.27 | 46,100 | — | — |
| 2001-05-09 | $18.47 | $32.30 | 20,000 | — | — |
| 2001-05-08 | $18.62 | $32.57 | 45,100 | — | — |
| 2001-05-07 | $18.45 | $32.27 | 31,800 | — | — |
| 2001-05-04 | $18.54 | $32.43 | 43,000 | — | — |
| 2001-05-03 | $18.39 | $32.16 | 58,500 | — | — |
| 2001-05-02 | $18.40 | $32.18 | 54,700 | — | — |
| 2001-05-01 | $18.05 | $31.57 | 104,500 | — | — |
| 2001-04-30 | $18.02 | $31.52 | 79,500 | — | — |
| 2001-04-27 | $18.15 | $31.74 | 29,000 | — | — |
| 2001-04-26 | $18.10 | $31.66 | 48,500 | — | — |
| 2001-04-25 | $18.10 | $31.66 | 55,300 | — | — |
| 2001-04-24 | $18.06 | $31.59 | 38,300 | — | — |
| 2001-04-23 | $17.91 | $31.32 | 105,400 | — | — |
| 2001-04-20 | $18.25 | $31.92 | 77,200 | — | — |
| 2001-04-19 | $18.26 | $31.94 | 40,800 | — | — |
| 2001-04-18 | $18.60 | $32.53 | 50,600 | — | — |
| 2001-04-17 | $19.00 | $33.23 | 43,000 | — | — |
| 2001-04-16 | $18.40 | $32.18 | 75,700 | — | — |
| 2001-04-12 | $19.09 | $33.39 | 26,800 | — | — |
| 2001-04-11 | $19.39 | $33.91 | 9,300 | — | — |
| 2001-04-10 | $19.16 | $33.51 | 33,900 | — | — |
| 2001-04-09 | $19.05 | $33.32 | 38,500 | — | — |
| 2001-04-06 | $19.25 | $33.67 | 22,100 | — | — |
| 2001-04-05 | $20.69 | $35.71 | 47,800 | — | — |
| 2001-04-04 | $19.88 | $34.31 | 40,700 | — | — |
| 2001-04-03 | $19.69 | $33.98 | 38,500 | — | — |
| 2001-04-02 | $19.75 | $34.09 | 59,200 | — | — |
| 2001-03-30 | $20.00 | $34.52 | 175,700 | — | — |
| 2001-03-29 | $20.38 | $35.17 | 179,100 | — | — |
| 2001-03-28 | $22.39 | $38.65 | 44,900 | — | — |
| 2001-03-27 | $22.50 | $38.84 | 59,000 | — | — |
| 2001-03-26 | $22.31 | $38.52 | 46,000 | — | — |
| 2001-03-23 | $22.38 | $38.62 | 82,300 | — | — |
| 2001-03-22 | $21.94 | $37.87 | 129,500 | — | — |
| 2001-03-21 | $22.19 | $38.30 | 143,500 | — | — |
| 2001-03-20 | $21.50 | $37.11 | 26,000 | — | — |
| 2001-03-19 | $22.06 | $38.08 | 26,900 | — | — |
| 2001-03-16 | $22.00 | $37.98 | 55,200 | — | — |
| 2001-03-15 | $22.00 | $37.98 | 39,900 | — | — |
| 2001-03-14 | $21.69 | $37.44 | 58,000 | — | — |
| 2001-03-13 | $21.25 | $36.68 | 45,700 | — | — |
| 2001-03-12 | $21.13 | $36.47 | 43,300 | — | — |
| 2001-03-09 | $21.00 | $36.25 | 35,300 | — | — |
| 2001-03-08 | $21.25 | $36.68 | 32,600 | — | — |
| 2001-03-07 | $21.19 | $36.57 | 25,800 | — | — |
| 2001-03-06 | $21.13 | $36.47 | 19,400 | — | — |
| 2001-03-05 | $20.94 | $36.14 | 30,100 | — | — |
| 2001-03-02 | $20.69 | $35.71 | 75,800 | — | — |
| 2001-03-01 | $20.38 | $35.17 | 68,600 | — | — |
| 2001-02-28 | $20.25 | $34.95 | 36,400 | — | — |
| 2001-02-27 | $20.19 | $34.85 | 38,300 | — | — |
| 2001-02-26 | $20.38 | $35.17 | 45,200 | — | — |
| 2001-02-23 | $20.50 | $35.39 | 32,600 | — | — |
| 2001-02-22 | $20.06 | $34.63 | 6,200 | — | — |
| 2001-02-21 | $20.08 | $34.66 | 33,400 | — | — |
| 2001-02-20 | $20.00 | $34.52 | 71,800 | — | — |
| 2001-02-16 | $20.13 | $34.74 | 15,600 | — | — |
| 2001-02-15 | $20.63 | $35.60 | 27,100 | — | — |
| 2001-02-14 | $20.13 | $34.74 | 7,600 | — | — |
| 2001-02-13 | $20.00 | $34.52 | 30,900 | — | — |
| 2001-02-12 | $20.31 | $35.06 | 34,500 | — | — |
| 2001-02-09 | $20.06 | $34.63 | 28,000 | — | — |
| 2001-02-08 | $20.19 | $34.85 | 57,300 | — | — |
| 2001-02-07 | $20.81 | $35.93 | 27,200 | — | — |
| 2001-02-06 | $20.63 | $35.60 | 13,900 | — | — |
| 2001-02-05 | $20.06 | $34.63 | 11,700 | — | — |
| 2001-02-02 | $20.25 | $34.95 | 12,000 | — | — |
| 2001-02-01 | $20.50 | $35.39 | 27,400 | — | — |
| 2001-01-31 | $21.19 | $36.57 | 88,600 | — | — |
| 2001-01-30 | $20.88 | $36.03 | 49,200 | — | — |
| 2001-01-29 | $20.50 | $35.39 | 20,600 | — | — |
| 2001-01-26 | $20.00 | $34.52 | 46,000 | — | — |
| 2001-01-25 | $20.19 | $34.85 | 12,700 | — | — |
| 2001-01-24 | $20.00 | $34.52 | 12,100 | — | — |
| 2001-01-23 | $20.38 | $35.17 | 36,300 | — | — |
| 2001-01-22 | $20.00 | $34.52 | 29,900 | — | — |
| 2001-01-19 | $20.06 | $34.63 | 54,700 | — | — |
| 2001-01-18 | $20.44 | $35.28 | 44,900 | — | — |
| 2001-01-17 | $20.44 | $35.28 | 56,100 | — | — |
| 2001-01-16 | $20.25 | $34.95 | 46,400 | — | — |
| 2001-01-12 | $20.25 | $34.95 | 15,200 | — | — |
| 2001-01-11 | $20.13 | $34.74 | 11,100 | — | — |
| 2001-01-10 | $20.56 | $35.49 | 61,800 | — | — |
| 2001-01-09 | $21.00 | $36.25 | 47,200 | — | — |
| 2001-01-08 | $19.88 | $34.31 | 33,500 | — | — |
| 2001-01-05 | $20.38 | $35.17 | 93,200 | — | — |
| 2001-01-04 | $19.38 | $33.44 | 35,200 | — | — |
| 2001-01-03 | $20.38 | $34.62 | 72,100 | — | — |
| 2001-01-02 | $19.25 | $32.71 | 38,000 | — | — |