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
- 1980-03-17 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 | $23.37 | $25.26 | 74,100 |
| 2001-12-28 | $23.28 | $25.15 | 83,400 |
| 2001-12-27 | $23.18 | $25.05 | 222,450 |
| 2001-12-26 | $23.07 | $24.92 | 262,050 |
| 2001-12-24 | $23.23 | $25.04 | 87,450 |
| 2001-12-21 | $23.51 | $25.35 | 229,650 |
| 2001-12-20 | $23.48 | $25.31 | 107,850 |
| 2001-12-19 | $23.87 | $25.73 | 78,600 |
| 2001-12-18 | $23.87 | $25.73 | 243,150 |
| 2001-12-17 | $22.99 | $24.79 | 298,950 |
| 2001-12-14 | $23.21 | $25.02 | 99,000 |
| 2001-12-13 | $23.07 | $24.87 | 167,400 |
| 2001-12-12 | $23.93 | $25.80 | 134,250 |
| 2001-12-11 | $23.80 | $25.66 | 152,400 |
| 2001-12-10 | $23.07 | $24.87 | 283,800 |
| 2001-12-07 | $23.63 | $25.48 | 139,350 |
| 2001-12-06 | $23.81 | $25.67 | 133,050 |
| 2001-12-05 | $24.05 | $25.92 | 117,150 |
| 2001-12-04 | $22.47 | $24.22 | 83,700 |
| 2001-12-03 | $22.09 | $23.82 | 142,950 |
| 2001-11-30 | $22.60 | $24.36 | 99,450 |
| 2001-11-29 | $21.93 | $23.64 | 165,750 |
| 2001-11-28 | $21.85 | $23.55 | 104,100 |
| 2001-11-27 | $22.63 | $24.40 | 148,050 |
| 2001-11-26 | $22.53 | $24.29 | 213,000 |
| 2001-11-23 | $21.67 | $23.36 | 87,750 |
| 2001-11-21 | $21.83 | $23.54 | 173,850 |
| 2001-11-20 | $21.47 | $23.15 | 267,600 |
| 2001-11-19 | $21.81 | $23.51 | 118,800 |
| 2001-11-16 | $21.71 | $23.41 | 138,750 |
| 2001-11-15 | $21.43 | $23.10 | 182,100 |
| 2001-11-14 | $20.08 | $21.65 | 327,450 |
| 2001-11-13 | $19.79 | $21.34 | 137,100 |
| 2001-11-12 | $19.99 | $21.54 | 63,900 |
| 2001-11-09 | $19.91 | $21.46 | 117,000 |
| 2001-11-08 | $19.89 | $21.44 | 217,800 |
| 2001-11-07 | $20.24 | $21.82 | 141,150 |
| 2001-11-06 | $20.53 | $22.13 | 152,250 |
| 2001-11-05 | $20.03 | $21.59 | 88,950 |
| 2001-11-02 | $19.37 | $20.88 | 174,750 |
| 2001-11-01 | $19.67 | $21.20 | 78,150 |
| 2001-10-31 | $19.51 | $21.03 | 67,950 |
| 2001-10-30 | $19.47 | $20.98 | 149,250 |
| 2001-10-29 | $20.21 | $21.79 | 139,500 |
| 2001-10-26 | $20.89 | $22.52 | 187,350 |
| 2001-10-25 | $22.21 | $23.95 | 232,650 |
| 2001-10-24 | $21.77 | $23.47 | 115,350 |
| 2001-10-23 | $21.45 | $23.12 | 157,200 |
| 2001-10-22 | $21.69 | $23.38 | 93,150 |
| 2001-10-19 | $21.74 | $23.44 | 165,900 |
| 2001-10-18 | $21.61 | $23.29 | 117,750 |
| 2001-10-17 | $22.27 | $24.01 | 146,250 |
| 2001-10-16 | $21.73 | $23.43 | 152,700 |
| 2001-10-15 | $20.71 | $22.32 | 78,450 |
| 2001-10-12 | $21.17 | $22.82 | 140,550 |
| 2001-10-11 | $21.33 | $23.00 | 201,150 |
| 2001-10-10 | $19.67 | $21.20 | 85,500 |
| 2001-10-09 | $20.17 | $21.74 | 76,200 |
| 2001-10-08 | $20.68 | $22.29 | 148,050 |
| 2001-10-05 | $20.66 | $22.27 | 150,000 |
| 2001-10-04 | $20.67 | $22.28 | 186,750 |
| 2001-10-03 | $20.81 | $22.44 | 109,050 |
| 2001-10-02 | $20.41 | $22.00 | 234,450 |
| 2001-10-01 | $19.13 | $20.63 | 118,950 |
| 2001-09-28 | $18.07 | $19.48 | 100,350 |
| 2001-09-27 | $18.37 | $19.81 | 209,100 |
| 2001-09-26 | $18.39 | $19.82 | 89,700 |
| 2001-09-25 | $19.14 | $20.63 | 113,100 |
| 2001-09-24 | $18.63 | $20.09 | 322,050 |
| 2001-09-21 | $17.65 | $19.03 | 163,800 |
| 2001-09-20 | $18.57 | $20.02 | 209,550 |
| 2001-09-19 | $18.43 | $19.86 | 182,400 |
| 2001-09-18 | $17.90 | $19.30 | 81,750 |
| 2001-09-17 | $18.15 | $19.56 | 123,600 |
| 2001-09-10 | $19.37 | $20.88 | 130,950 |
| 2001-09-07 | $19.33 | $20.84 | 99,300 |
| 2001-09-06 | $18.99 | $20.47 | 260,850 |
| 2001-09-05 | $19.73 | $21.27 | 184,350 |
| 2001-09-04 | $20.77 | $22.39 | 379,050 |
| 2001-08-31 | $20.28 | $21.86 | 94,500 |
| 2001-08-30 | $20.11 | $21.67 | 149,100 |
| 2001-08-29 | $20.27 | $21.85 | 81,750 |
| 2001-08-28 | $20.54 | $22.14 | 114,750 |
| 2001-08-27 | $20.35 | $21.94 | 71,850 |
| 2001-08-24 | $20.40 | $21.99 | 195,300 |
| 2001-08-23 | $20.51 | $22.11 | 180,750 |
| 2001-08-22 | $21.67 | $23.36 | 113,250 |
| 2001-08-21 | $21.39 | $23.06 | 141,750 |
| 2001-08-20 | $21.19 | $22.85 | 66,450 |
| 2001-08-17 | $21.00 | $22.64 | 194,850 |
| 2001-08-16 | $22.70 | $24.47 | 219,000 |
| 2001-08-15 | $23.44 | $25.27 | 96,900 |
| 2001-08-14 | $23.40 | $25.22 | 63,150 |
| 2001-08-13 | $23.07 | $24.87 | 103,800 |
| 2001-08-10 | $23.20 | $25.01 | 116,850 |
| 2001-08-09 | $23.20 | $25.01 | 73,350 |
| 2001-08-08 | $23.68 | $25.53 | 63,600 |
| 2001-08-07 | $24.05 | $25.92 | 109,050 |
| 2001-08-06 | $23.73 | $25.58 | 79,200 |
| 2001-08-03 | $24.07 | $25.94 | 42,750 |
| 2001-08-02 | $24.17 | $26.06 | 115,650 |
| 2001-08-01 | $23.79 | $25.64 | 236,550 |
| 2001-07-31 | $22.56 | $24.32 | 155,100 |
| 2001-07-30 | $21.60 | $23.28 | 245,400 |
| 2001-07-27 | $22.93 | $24.72 | 127,500 |
| 2001-07-26 | $23.33 | $25.15 | 105,150 |
| 2001-07-25 | $23.51 | $25.34 | 99,750 |
| 2001-07-24 | $23.23 | $25.04 | 176,100 |
| 2001-07-23 | $22.69 | $24.46 | 197,250 |
| 2001-07-20 | $22.70 | $24.47 | 58,800 |
| 2001-07-19 | $23.20 | $25.01 | 117,750 |
| 2001-07-18 | $22.93 | $24.71 | 120,000 |
| 2001-07-17 | $23.47 | $25.30 | 83,250 |
| 2001-07-16 | $23.59 | $25.43 | 83,250 |
| 2001-07-13 | $24.21 | $26.10 | 388,050 |
| 2001-07-12 | $25.02 | $26.97 | 526,350 |
| 2001-07-11 | $23.27 | $25.09 | 68,400 |
| 2001-07-10 | $23.52 | $25.35 | 95,250 |
| 2001-07-09 | $23.77 | $25.62 | 113,250 |
| 2001-07-06 | $24.57 | $26.49 | 89,400 |
| 2001-07-05 | $25.60 | $27.60 | 121,200 |
| 2001-07-03 | $26.53 | $28.59 | 170,700 |
| 2001-07-02 | $27.05 | $29.16 | 180,000 |
| 2001-06-29 | $27.47 | $29.61 | 86,250 |
| 2001-06-28 | $26.83 | $28.93 | 174,600 |
| 2001-06-27 | $26.55 | $28.62 | 88,950 |
| 2001-06-26 | $26.81 | $28.90 | 87,000 |
| 2001-06-25 | $27.73 | $29.83 | 74,700 |
| 2001-06-22 | $28.07 | $30.20 | 89,400 |
| 2001-06-21 | $27.47 | $29.55 | 74,850 |
| 2001-06-20 | $26.67 | $28.69 | 132,000 |
| 2001-06-19 | $26.00 | $27.97 | 107,700 |
| 2001-06-18 | $25.14 | $27.04 | 53,400 |
| 2001-06-15 | $25.74 | $27.69 | 106,650 |
| 2001-06-14 | $25.60 | $27.54 | 138,000 |
| 2001-06-13 | $25.80 | $27.75 | 146,850 |
| 2001-06-12 | $25.73 | $27.68 | 124,650 |
| 2001-06-11 | $25.41 | $27.33 | 124,800 |
| 2001-06-08 | $25.47 | $27.40 | 136,950 |
| 2001-06-07 | $25.89 | $27.85 | 142,950 |
| 2001-06-06 | $26.13 | $28.11 | 95,100 |
| 2001-06-05 | $26.61 | $28.62 | 132,450 |
| 2001-06-04 | $27.00 | $29.04 | 112,650 |
| 2001-06-01 | $26.62 | $28.64 | 94,350 |
| 2001-05-31 | $26.42 | $28.42 | 268,800 |
| 2001-05-30 | $26.57 | $28.58 | 242,700 |
| 2001-05-29 | $27.30 | $29.37 | 82,200 |
| 2001-05-25 | $27.73 | $29.83 | 52,950 |
| 2001-05-24 | $27.99 | $30.11 | 62,550 |
| 2001-05-23 | $28.35 | $30.50 | 114,750 |
| 2001-05-22 | $28.47 | $30.62 | 362,550 |
| 2001-05-21 | $28.60 | $30.77 | 96,300 |
| 2001-05-18 | $27.86 | $29.97 | 47,550 |
| 2001-05-17 | $27.70 | $29.80 | 88,350 |
| 2001-05-16 | $27.30 | $29.37 | 110,700 |
| 2001-05-15 | $27.16 | $29.22 | 64,950 |
| 2001-05-14 | $26.60 | $28.61 | 56,250 |
| 2001-05-11 | $27.45 | $29.53 | 73,200 |
| 2001-05-10 | $27.46 | $29.54 | 51,750 |
| 2001-05-09 | $27.23 | $29.30 | 78,150 |
| 2001-05-08 | $27.37 | $29.45 | 78,600 |
| 2001-05-07 | $27.90 | $30.01 | 89,550 |
| 2001-05-04 | $28.03 | $30.16 | 181,950 |
| 2001-05-03 | $28.00 | $30.12 | 226,650 |
| 2001-05-02 | $27.94 | $30.06 | 192,000 |
| 2001-05-01 | $27.52 | $29.60 | 117,750 |
| 2001-04-30 | $26.63 | $28.65 | 183,000 |
| 2001-04-27 | $26.27 | $28.26 | 45,600 |
| 2001-04-26 | $26.17 | $28.16 | 72,750 |
| 2001-04-25 | $26.07 | $28.04 | 84,000 |
| 2001-04-24 | $26.27 | $28.26 | 67,800 |
| 2001-04-23 | $26.40 | $28.40 | 221,550 |
| 2001-04-20 | $26.64 | $28.66 | 69,750 |
| 2001-04-19 | $27.19 | $29.25 | 90,000 |
| 2001-04-18 | $27.29 | $29.36 | 172,350 |
| 2001-04-17 | $25.71 | $27.65 | 82,200 |
| 2001-04-16 | $25.41 | $27.34 | 57,450 |
| 2001-04-12 | $26.05 | $28.03 | 99,150 |
| 2001-04-11 | $25.97 | $27.93 | 214,050 |
| 2001-04-10 | $25.79 | $27.74 | 225,600 |
| 2001-04-09 | $25.49 | $27.42 | 150,000 |
| 2001-04-06 | $25.87 | $27.83 | 162,300 |
| 2001-04-05 | $25.92 | $27.88 | 94,950 |
| 2001-04-04 | $25.13 | $27.04 | 202,950 |
| 2001-04-03 | $23.88 | $25.69 | 127,350 |
| 2001-04-02 | $24.37 | $26.21 | 111,900 |
| 2001-03-30 | $24.37 | $26.21 | 125,700 |
| 2001-03-29 | $24.37 | $26.21 | 127,350 |
| 2001-03-28 | $25.00 | $26.89 | 372,450 |
| 2001-03-27 | $26.74 | $28.77 | 96,900 |
| 2001-03-26 | $26.36 | $28.36 | 205,800 |
| 2001-03-23 | $26.41 | $28.41 | 129,600 |
| 2001-03-22 | $25.82 | $27.78 | 195,900 |
| 2001-03-21 | $24.60 | $26.46 | 135,750 |
| 2001-03-20 | $23.72 | $25.52 | 76,500 |
| 2001-03-19 | $24.05 | $25.88 | 130,800 |
| 2001-03-16 | $23.93 | $25.74 | 106,200 |
| 2001-03-15 | $23.31 | $25.08 | 103,200 |
| 2001-03-14 | $22.93 | $24.66 | 165,000 |
| 2001-03-13 | $23.47 | $25.24 | 183,000 |
| 2001-03-12 | $22.33 | $24.02 | 79,950 |
| 2001-03-09 | $23.13 | $24.89 | 87,450 |
| 2001-03-08 | $23.25 | $25.01 | 123,150 |
| 2001-03-07 | $22.97 | $24.71 | 59,400 |
| 2001-03-06 | $22.73 | $24.45 | 286,500 |
| 2001-03-05 | $21.92 | $23.58 | 146,250 |
| 2001-03-02 | $21.27 | $22.88 | 82,950 |
| 2001-03-01 | $21.73 | $23.38 | 104,250 |
| 2001-02-28 | $21.85 | $23.50 | 114,450 |
| 2001-02-27 | $22.67 | $24.39 | 87,300 |
| 2001-02-26 | $23.07 | $24.81 | 156,900 |
| 2001-02-23 | $23.17 | $24.93 | 125,850 |
| 2001-02-22 | $22.80 | $24.53 | 83,250 |
| 2001-02-21 | $22.94 | $24.68 | 160,050 |
| 2001-02-20 | $23.17 | $24.92 | 141,300 |
| 2001-02-16 | $23.17 | $24.92 | 154,050 |
| 2001-02-15 | $23.31 | $25.07 | 203,100 |
| 2001-02-14 | $23.27 | $25.03 | 81,000 |
| 2001-02-13 | $23.10 | $24.85 | 75,900 |
| 2001-02-12 | $23.59 | $25.38 | 98,700 |
| 2001-02-09 | $23.60 | $25.39 | 93,300 |
| 2001-02-08 | $23.63 | $25.42 | 71,100 |
| 2001-02-07 | $23.47 | $25.24 | 209,400 |
| 2001-02-06 | $24.01 | $25.82 | 182,250 |
| 2001-02-05 | $24.20 | $26.03 | 244,650 |
| 2001-02-02 | $23.83 | $25.64 | 94,200 |
| 2001-02-01 | $24.77 | $26.64 | 84,300 |
| 2001-01-31 | $24.93 | $26.82 | 108,600 |
| 2001-01-30 | $24.92 | $26.81 | 76,350 |
| 2001-01-29 | $25.03 | $26.93 | 138,450 |
| 2001-01-26 | $25.29 | $27.21 | 83,250 |
| 2001-01-25 | $25.21 | $27.12 | 112,350 |
| 2001-01-24 | $25.21 | $27.12 | 157,800 |
| 2001-01-23 | $25.54 | $27.48 | 103,800 |
| 2001-01-22 | $25.88 | $27.83 | 92,850 |
| 2001-01-19 | $25.29 | $27.21 | 109,350 |
| 2001-01-18 | $24.58 | $26.45 | 178,650 |
| 2001-01-17 | $23.75 | $25.55 | 116,850 |
| 2001-01-16 | $23.54 | $25.32 | 125,700 |
| 2001-01-12 | $24.13 | $25.95 | 123,300 |
| 2001-01-11 | $25.00 | $26.89 | 91,950 |
| 2001-01-10 | $25.04 | $26.94 | 78,750 |
| 2001-01-09 | $24.63 | $26.49 | 172,200 |
| 2001-01-08 | $25.75 | $27.70 | 103,050 |
| 2001-01-05 | $25.29 | $27.21 | 138,000 |
| 2001-01-04 | $24.67 | $26.53 | 92,250 |
| 2001-01-03 | $25.83 | $27.79 | 554,850 |
| 2001-01-02 | $23.00 | $24.74 | 83,550 |