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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $16.84 | $20.03 | 211,522 |
| 2001-12-28 | $16.70 | $19.88 | 153,446 |
| 2001-12-27 | $16.82 | $20.01 | 104,429 |
| 2001-12-26 | $16.53 | $19.67 | 43,690 |
| 2001-12-24 | $16.44 | $19.56 | 96,170 |
| 2001-12-21 | $16.64 | $19.81 | 119,347 |
| 2001-12-20 | $16.64 | $19.80 | 130,536 |
| 2001-12-19 | $16.76 | $19.95 | 129,737 |
| 2001-12-18 | $16.93 | $20.14 | 153,713 |
| 2001-12-17 | $16.76 | $19.94 | 38,894 |
| 2001-12-14 | $16.70 | $19.88 | 53,280 |
| 2001-12-13 | $16.71 | $19.89 | 55,145 |
| 2001-12-12 | $16.78 | $19.96 | 101,765 |
| 2001-12-11 | $16.89 | $20.10 | 65,002 |
| 2001-12-10 | $16.89 | $20.10 | 79,654 |
| 2001-12-07 | $16.87 | $20.08 | 85,781 |
| 2001-12-06 | $17.03 | $20.26 | 60,739 |
| 2001-12-05 | $17.02 | $20.26 | 71,129 |
| 2001-12-04 | $16.84 | $20.03 | 113,753 |
| 2001-12-03 | $16.66 | $19.82 | 223,776 |
| 2001-11-30 | $16.87 | $20.07 | 53,546 |
| 2001-11-29 | $16.73 | $19.90 | 54,079 |
| 2001-11-28 | $16.67 | $19.84 | 143,323 |
| 2001-11-27 | $16.86 | $20.06 | 187,013 |
| 2001-11-26 | $16.75 | $19.93 | 59,674 |
| 2001-11-23 | $17.06 | $20.30 | 44,222 |
| 2001-11-21 | $17.02 | $20.26 | 502,164 |
| 2001-11-20 | $16.75 | $19.93 | 98,834 |
| 2001-11-19 | $17.02 | $20.26 | 156,377 |
| 2001-11-16 | $16.82 | $20.01 | 281,052 |
| 2001-11-15 | $16.52 | $19.65 | 68,998 |
| 2001-11-14 | $16.20 | $19.28 | 230,969 |
| 2001-11-13 | $15.89 | $18.91 | 257,875 |
| 2001-11-12 | $16.14 | $19.21 | 79,121 |
| 2001-11-09 | $16.29 | $19.39 | 63,936 |
| 2001-11-08 | $16.27 | $19.36 | 106,560 |
| 2001-11-07 | $15.99 | $19.03 | 96,437 |
| 2001-11-06 | $15.75 | $18.75 | 57,809 |
| 2001-11-05 | $15.46 | $18.40 | 53,014 |
| 2001-11-02 | $15.58 | $18.54 | 46,620 |
| 2001-11-01 | $15.39 | $18.32 | 38,628 |
| 2001-10-31 | $15.42 | $18.34 | 56,477 |
| 2001-10-30 | $15.72 | $18.70 | 45,554 |
| 2001-10-29 | $15.51 | $18.46 | 62,338 |
| 2001-10-26 | $15.48 | $18.42 | 124,942 |
| 2001-10-25 | $15.72 | $18.59 | 227,506 |
| 2001-10-24 | $15.74 | $18.61 | 140,393 |
| 2001-10-23 | $15.62 | $18.46 | 162,238 |
| 2001-10-22 | $15.45 | $18.27 | 46,886 |
| 2001-10-19 | $15.80 | $18.68 | 69,797 |
| 2001-10-18 | $15.85 | $18.74 | 35,431 |
| 2001-10-17 | $15.83 | $18.72 | 62,870 |
| 2001-10-16 | $15.71 | $18.57 | 66,067 |
| 2001-10-15 | $15.77 | $18.64 | 41,026 |
| 2001-10-12 | $15.79 | $18.67 | 85,781 |
| 2001-10-11 | $15.31 | $18.10 | 584,215 |
| 2001-10-10 | $16.08 | $19.01 | 78,055 |
| 2001-10-09 | $15.87 | $18.76 | 152,647 |
| 2001-10-08 | $15.38 | $18.18 | 111,888 |
| 2001-10-05 | $15.27 | $18.06 | 185,681 |
| 2001-10-04 | $14.97 | $17.69 | 77,256 |
| 2001-10-03 | $15.17 | $17.94 | 134,798 |
| 2001-10-02 | $14.99 | $17.72 | 54,612 |
| 2001-10-01 | $14.81 | $17.51 | 125,741 |
| 2001-09-28 | $15.26 | $18.05 | 175,291 |
| 2001-09-27 | $14.60 | $17.26 | 340,459 |
| 2001-09-26 | $14.46 | $17.09 | 214,186 |
| 2001-09-25 | $14.66 | $17.33 | 309,557 |
| 2001-09-24 | $13.36 | $15.80 | 343,656 |
| 2001-09-21 | $12.45 | $14.72 | 942,523 |
| 2001-09-20 | $13.21 | $15.62 | 174,758 |
| 2001-09-19 | $14.19 | $16.78 | 148,118 |
| 2001-09-18 | $14.65 | $17.33 | 44,755 |
| 2001-09-17 | $14.65 | $17.32 | 143,323 |
| 2001-09-10 | $15.68 | $18.54 | 193,673 |
| 2001-09-07 | $16.16 | $19.11 | 116,683 |
| 2001-09-06 | $16.14 | $19.08 | 356,443 |
| 2001-09-05 | $16.20 | $19.16 | 214,985 |
| 2001-09-04 | $16.20 | $19.15 | 161,705 |
| 2001-08-31 | $16.81 | $19.88 | 170,496 |
| 2001-08-30 | $16.69 | $19.73 | 163,836 |
| 2001-08-29 | $16.72 | $19.77 | 67,932 |
| 2001-08-28 | $16.63 | $19.66 | 124,142 |
| 2001-08-27 | $16.57 | $19.59 | 82,318 |
| 2001-08-24 | $16.58 | $19.60 | 45,288 |
| 2001-08-23 | $16.24 | $19.20 | 142,790 |
| 2001-08-22 | $16.59 | $19.62 | 72,461 |
| 2001-08-21 | $16.25 | $19.22 | 59,141 |
| 2001-08-20 | $16.23 | $19.19 | 181,152 |
| 2001-08-17 | $16.36 | $19.35 | 88,711 |
| 2001-08-16 | $16.51 | $19.52 | 150,782 |
| 2001-08-15 | $16.14 | $19.08 | 126,806 |
| 2001-08-14 | $15.86 | $18.76 | 75,658 |
| 2001-08-13 | $15.41 | $18.22 | 51,682 |
| 2001-08-10 | $15.43 | $18.24 | 94,838 |
| 2001-08-09 | $15.41 | $18.21 | 103,097 |
| 2001-08-08 | $15.17 | $17.93 | 51,149 |
| 2001-08-07 | $15.41 | $18.22 | 83,383 |
| 2001-08-06 | $15.33 | $18.12 | 37,030 |
| 2001-08-03 | $15.37 | $18.17 | 77,522 |
| 2001-08-02 | $15.42 | $18.24 | 142,790 |
| 2001-08-01 | $15.67 | $18.53 | 56,210 |
| 2001-07-31 | $15.68 | $18.53 | 65,801 |
| 2001-07-30 | $15.59 | $18.44 | 66,067 |
| 2001-07-27 | $15.58 | $18.42 | 79,387 |
| 2001-07-26 | $15.49 | $18.32 | 451,282 |
| 2001-07-25 | $15.32 | $18.11 | 796,802 |
| 2001-07-24 | $14.43 | $17.06 | 639,360 |
| 2001-07-23 | $14.44 | $17.07 | 204,062 |
| 2001-07-20 | $14.71 | $17.40 | 127,606 |
| 2001-07-19 | $14.94 | $17.66 | 170,762 |
| 2001-07-18 | $15.24 | $18.02 | 213,386 |
| 2001-07-17 | $15.41 | $18.22 | 76,190 |
| 2001-07-16 | $15.38 | $18.18 | 51,948 |
| 2001-07-13 | $15.16 | $17.93 | 62,071 |
| 2001-07-12 | $15.25 | $18.03 | 217,915 |
| 2001-07-11 | $15.51 | $18.33 | 102,830 |
| 2001-07-10 | $15.33 | $18.12 | 64,469 |
| 2001-07-09 | $15.46 | $18.28 | 68,731 |
| 2001-07-06 | $15.31 | $18.10 | 63,403 |
| 2001-07-05 | $15.30 | $18.09 | 91,908 |
| 2001-07-03 | $15.83 | $18.71 | 54,878 |
| 2001-07-02 | $15.80 | $18.68 | 85,248 |
| 2001-06-29 | $15.98 | $18.90 | 84,182 |
| 2001-06-28 | $15.64 | $18.49 | 80,719 |
| 2001-06-27 | $15.28 | $18.07 | 89,510 |
| 2001-06-26 | $15.53 | $18.36 | 127,073 |
| 2001-06-25 | $15.42 | $18.24 | 82,850 |
| 2001-06-22 | $15.21 | $17.98 | 105,761 |
| 2001-06-21 | $15.30 | $18.09 | 69,264 |
| 2001-06-20 | $15.80 | $18.68 | 68,998 |
| 2001-06-19 | $15.80 | $18.68 | 70,862 |
| 2001-06-18 | $16.09 | $19.02 | 57,809 |
| 2001-06-15 | $16.03 | $18.95 | 65,534 |
| 2001-06-14 | $16.11 | $19.05 | 57,276 |
| 2001-06-13 | $16.19 | $19.14 | 66,334 |
| 2001-06-12 | $15.98 | $18.89 | 89,510 |
| 2001-06-11 | $15.99 | $18.91 | 84,715 |
| 2001-06-08 | $16.03 | $18.95 | 89,244 |
| 2001-06-07 | $16.10 | $19.04 | 39,960 |
| 2001-06-06 | $16.03 | $18.95 | 145,188 |
| 2001-06-05 | $16.23 | $19.19 | 105,761 |
| 2001-06-04 | $16.24 | $19.20 | 87,379 |
| 2001-06-01 | $16.31 | $19.28 | 807,192 |
| 2001-05-31 | $16.23 | $19.19 | 42,091 |
| 2001-05-30 | $16.17 | $19.12 | 802,663 |
| 2001-05-29 | $15.95 | $18.86 | 55,944 |
| 2001-05-25 | $15.75 | $18.62 | 83,916 |
| 2001-05-24 | $15.82 | $18.71 | 78,854 |
| 2001-05-23 | $15.77 | $18.64 | 131,069 |
| 2001-05-22 | $16.07 | $18.99 | 151,848 |
| 2001-05-21 | $16.37 | $19.35 | 48,751 |
| 2001-05-18 | $16.42 | $19.42 | 107,093 |
| 2001-05-17 | $16.39 | $19.38 | 210,722 |
| 2001-05-16 | $15.80 | $18.68 | 130,536 |
| 2001-05-15 | $15.57 | $18.41 | 187,279 |
| 2001-05-14 | $15.58 | $18.42 | 70,063 |
| 2001-05-11 | $15.56 | $18.40 | 85,514 |
| 2001-05-10 | $16.07 | $18.99 | 102,298 |
| 2001-05-09 | $15.95 | $18.86 | 99,367 |
| 2001-05-08 | $15.82 | $18.71 | 62,870 |
| 2001-05-07 | $15.61 | $18.45 | 120,413 |
| 2001-05-04 | $15.48 | $18.31 | 74,326 |
| 2001-05-03 | $15.22 | $18.00 | 59,674 |
| 2001-05-02 | $15.52 | $18.35 | 114,286 |
| 2001-05-01 | $15.65 | $18.50 | 55,944 |
| 2001-04-30 | $15.69 | $18.55 | 61,805 |
| 2001-04-27 | $15.66 | $18.52 | 139,327 |
| 2001-04-26 | $15.74 | $18.60 | 196,070 |
| 2001-04-25 | $15.86 | $18.75 | 423,842 |
| 2001-04-24 | $16.51 | $19.15 | 156,377 |
| 2001-04-23 | $16.60 | $19.25 | 114,818 |
| 2001-04-20 | $16.58 | $19.23 | 74,059 |
| 2001-04-19 | $16.64 | $19.30 | 132,134 |
| 2001-04-18 | $16.55 | $19.20 | 214,452 |
| 2001-04-17 | $16.59 | $19.24 | 107,892 |
| 2001-04-16 | $16.39 | $19.01 | 83,916 |
| 2001-04-12 | $16.57 | $19.21 | 78,322 |
| 2001-04-11 | $16.48 | $19.11 | 90,310 |
| 2001-04-10 | $16.35 | $18.96 | 105,228 |
| 2001-04-09 | $15.97 | $18.53 | 40,759 |
| 2001-04-06 | $15.79 | $18.31 | 93,240 |
| 2001-04-05 | $15.95 | $18.50 | 225,108 |
| 2001-04-04 | $15.48 | $17.96 | 201,931 |
| 2001-04-03 | $15.13 | $17.55 | 289,310 |
| 2001-04-02 | $15.06 | $17.47 | 196,337 |
| 2001-03-30 | $15.53 | $18.01 | 488,844 |
| 2001-03-29 | $15.84 | $18.37 | 335,398 |
| 2001-03-28 | $15.79 | $18.31 | 80,986 |
| 2001-03-27 | $15.74 | $18.26 | 223,776 |
| 2001-03-26 | $15.13 | $17.55 | 226,440 |
| 2001-03-23 | $15.27 | $17.71 | 75,391 |
| 2001-03-22 | $15.25 | $17.69 | 158,774 |
| 2001-03-21 | $16.14 | $18.72 | 77,789 |
| 2001-03-20 | $16.42 | $19.05 | 167,033 |
| 2001-03-19 | $16.61 | $19.27 | 154,512 |
| 2001-03-16 | $16.45 | $19.08 | 173,693 |
| 2001-03-15 | $16.94 | $19.65 | 95,371 |
| 2001-03-14 | $17.22 | $19.97 | 234,166 |
| 2001-03-13 | $17.67 | $20.49 | 156,643 |
| 2001-03-12 | $18.09 | $20.98 | 138,794 |
| 2001-03-09 | $18.25 | $21.17 | 58,874 |
| 2001-03-08 | $18.53 | $21.50 | 140,926 |
| 2001-03-07 | $18.21 | $21.12 | 53,813 |
| 2001-03-06 | $18.09 | $20.99 | 271,728 |
| 2001-03-05 | $18.23 | $21.14 | 197,669 |
| 2001-03-02 | $18.51 | $21.47 | 75,391 |
| 2001-03-01 | $18.42 | $21.36 | 212,054 |
| 2001-02-28 | $18.11 | $21.01 | 234,698 |
| 2001-02-27 | $18.14 | $21.03 | 166,234 |
| 2001-02-26 | $18.02 | $20.90 | 189,677 |
| 2001-02-23 | $17.92 | $20.79 | 788,278 |
| 2001-02-22 | $17.95 | $20.82 | 402,264 |
| 2001-02-21 | $17.85 | $20.71 | 120,679 |
| 2001-02-20 | $18.21 | $21.12 | 127,606 |
| 2001-02-16 | $17.71 | $20.54 | 125,474 |
| 2001-02-15 | $17.90 | $20.76 | 175,558 |
| 2001-02-14 | $18.24 | $21.15 | 53,546 |
| 2001-02-13 | $18.46 | $21.42 | 158,508 |
| 2001-02-12 | $18.86 | $21.88 | 131,069 |
| 2001-02-09 | $18.58 | $21.55 | 327,139 |
| 2001-02-08 | $18.53 | $21.49 | 922,810 |
| 2001-02-07 | $18.86 | $21.88 | 322,877 |
| 2001-02-06 | $18.44 | $21.39 | 290,909 |
| 2001-02-05 | $19.05 | $22.10 | 197,669 |
| 2001-02-02 | $18.35 | $21.28 | 453,413 |
| 2001-02-01 | $18.46 | $21.42 | 102,298 |
| 2001-01-31 | $18.21 | $21.12 | 55,678 |
| 2001-01-30 | $18.02 | $20.90 | 107,093 |
| 2001-01-29 | $17.74 | $20.57 | 84,982 |
| 2001-01-26 | $17.83 | $20.68 | 959,573 |
| 2001-01-25 | $17.78 | $20.63 | 590,875 |
| 2001-01-24 | $17.83 | $20.68 | 136,397 |
| 2001-01-23 | $18.53 | $21.50 | 91,642 |
| 2001-01-22 | $18.39 | $21.33 | 135,864 |
| 2001-01-19 | $18.77 | $21.77 | 87,646 |
| 2001-01-18 | $19.21 | $22.29 | 112,687 |
| 2001-01-17 | $19.14 | $22.20 | 188,345 |
| 2001-01-16 | $19.43 | $22.53 | 137,729 |
| 2001-01-12 | $19.45 | $22.56 | 159,307 |
| 2001-01-11 | $19.24 | $22.31 | 112,687 |
| 2001-01-10 | $19.54 | $22.67 | 57,542 |
| 2001-01-09 | $19.87 | $23.05 | 630,302 |
| 2001-01-08 | $20.22 | $23.46 | 250,150 |
| 2001-01-05 | $20.22 | $23.46 | 111,622 |
| 2001-01-04 | $19.73 | $22.88 | 83,916 |
| 2001-01-03 | $19.75 | $22.91 | 132,934 |
| 2001-01-02 | $20.13 | $23.35 | 118,015 |