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
- 1996-11-18 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 | $16.90 | $18.43 | 578,500 |
| 2001-12-28 | $16.90 | $18.43 | 476,100 |
| 2001-12-27 | $16.86 | $18.38 | 1,010,100 |
| 2001-12-26 | $16.78 | $18.30 | 558,200 |
| 2001-12-24 | $16.55 | $18.05 | 286,000 |
| 2001-12-21 | $16.91 | $18.44 | 618,400 |
| 2001-12-20 | $16.85 | $18.37 | 541,100 |
| 2001-12-19 | $17.02 | $18.56 | 756,800 |
| 2001-12-18 | $17.55 | $19.14 | 731,300 |
| 2001-12-17 | $17.43 | $19.01 | 882,900 |
| 2001-12-14 | $16.88 | $18.41 | 783,500 |
| 2001-12-13 | $16.91 | $18.44 | 1,123,900 |
| 2001-12-12 | $17.74 | $19.34 | 893,300 |
| 2001-12-11 | $17.70 | $19.30 | 1,334,200 |
| 2001-12-10 | $17.30 | $18.86 | 655,700 |
| 2001-12-07 | $17.68 | $19.28 | 703,100 |
| 2001-12-06 | $18.14 | $19.78 | 854,900 |
| 2001-12-05 | $18.14 | $19.78 | 2,815,300 |
| 2001-12-04 | $17.45 | $19.03 | 1,184,600 |
| 2001-12-03 | $16.69 | $18.20 | 879,600 |
| 2001-11-30 | $16.91 | $18.44 | 1,274,300 |
| 2001-11-29 | $16.31 | $17.78 | 1,077,800 |
| 2001-11-28 | $15.91 | $17.35 | 1,233,600 |
| 2001-11-27 | $16.55 | $18.05 | 1,210,400 |
| 2001-11-26 | $16.94 | $18.47 | 782,000 |
| 2001-11-23 | $16.85 | $18.37 | 326,000 |
| 2001-11-21 | $17.00 | $18.54 | 759,000 |
| 2001-11-20 | $16.74 | $18.25 | 1,670,300 |
| 2001-11-19 | $18.08 | $19.71 | 1,712,600 |
| 2001-11-16 | $17.83 | $19.44 | 1,527,300 |
| 2001-11-15 | $17.37 | $18.94 | 1,250,500 |
| 2001-11-14 | $17.20 | $18.75 | 1,497,500 |
| 2001-11-13 | $16.76 | $18.27 | 1,623,500 |
| 2001-11-12 | $16.65 | $18.15 | 1,171,300 |
| 2001-11-09 | $16.76 | $18.27 | 1,174,000 |
| 2001-11-08 | $16.63 | $18.13 | 2,295,000 |
| 2001-11-07 | $16.16 | $17.62 | 1,390,100 |
| 2001-11-06 | $15.65 | $17.06 | 1,355,800 |
| 2001-11-05 | $15.44 | $16.84 | 1,399,300 |
| 2001-11-02 | $15.15 | $16.52 | 919,400 |
| 2001-11-01 | $15.59 | $17.00 | 1,463,900 |
| 2001-10-31 | $15.50 | $16.90 | 1,406,600 |
| 2001-10-30 | $15.71 | $17.13 | 748,400 |
| 2001-10-29 | $16.34 | $17.82 | 827,100 |
| 2001-10-26 | $16.88 | $18.41 | 977,300 |
| 2001-10-25 | $17.02 | $18.56 | 1,512,300 |
| 2001-10-24 | $17.00 | $18.54 | 3,064,300 |
| 2001-10-23 | $16.26 | $17.73 | 1,758,500 |
| 2001-10-22 | $15.86 | $17.29 | 1,578,900 |
| 2001-10-19 | $15.68 | $17.10 | 2,088,700 |
| 2001-10-18 | $16.14 | $17.60 | 1,288,300 |
| 2001-10-17 | $16.37 | $17.85 | 1,708,200 |
| 2001-10-16 | $16.67 | $18.18 | 2,157,000 |
| 2001-10-15 | $15.95 | $17.39 | 651,000 |
| 2001-10-12 | $16.16 | $17.62 | 670,800 |
| 2001-10-11 | $16.49 | $17.98 | 1,417,100 |
| 2001-10-10 | $16.95 | $18.48 | 971,800 |
| 2001-10-09 | $16.19 | $17.65 | 572,100 |
| 2001-10-08 | $16.67 | $18.18 | 590,700 |
| 2001-10-05 | $16.35 | $17.83 | 1,270,600 |
| 2001-10-04 | $15.80 | $17.23 | 960,200 |
| 2001-10-03 | $15.65 | $17.06 | 1,930,000 |
| 2001-10-02 | $15.08 | $16.44 | 1,143,100 |
| 2001-10-01 | $15.08 | $16.44 | 1,413,600 |
| 2001-09-28 | $15.50 | $16.90 | 1,098,000 |
| 2001-09-27 | $15.42 | $16.81 | 1,346,000 |
| 2001-09-26 | $15.62 | $17.03 | 1,902,900 |
| 2001-09-25 | $15.25 | $16.63 | 1,279,100 |
| 2001-09-24 | $15.40 | $16.79 | 1,391,500 |
| 2001-09-21 | $14.41 | $15.71 | 1,133,800 |
| 2001-09-20 | $14.87 | $16.21 | 1,207,400 |
| 2001-09-19 | $15.04 | $16.40 | 1,846,500 |
| 2001-09-18 | $14.47 | $15.78 | 1,585,000 |
| 2001-09-17 | $14.18 | $15.46 | 1,966,400 |
| 2001-09-10 | $14.01 | $15.28 | 1,621,800 |
| 2001-09-07 | $13.39 | $14.60 | 1,997,900 |
| 2001-09-06 | $13.98 | $15.24 | 1,692,200 |
| 2001-09-05 | $14.37 | $15.67 | 2,018,700 |
| 2001-09-04 | $14.43 | $15.73 | 2,117,000 |
| 2001-08-31 | $15.55 | $16.96 | 1,541,300 |
| 2001-08-30 | $15.40 | $16.79 | 1,854,800 |
| 2001-08-29 | $16.21 | $17.68 | 2,150,100 |
| 2001-08-28 | $15.80 | $17.23 | 1,857,100 |
| 2001-08-27 | $16.43 | $17.91 | 1,577,000 |
| 2001-08-24 | $16.33 | $17.81 | 2,822,400 |
| 2001-08-23 | $15.24 | $16.62 | 1,522,100 |
| 2001-08-22 | $15.30 | $16.68 | 2,556,400 |
| 2001-08-21 | $15.54 | $16.94 | 3,066,300 |
| 2001-08-20 | $15.88 | $17.32 | 2,315,100 |
| 2001-08-17 | $15.74 | $17.16 | 2,321,100 |
| 2001-08-16 | $16.69 | $18.20 | 1,703,800 |
| 2001-08-15 | $17.25 | $18.81 | 1,805,600 |
| 2001-08-14 | $18.15 | $19.79 | 1,981,100 |
| 2001-08-13 | $17.23 | $18.79 | 932,000 |
| 2001-08-10 | $17.48 | $19.06 | 2,742,300 |
| 2001-08-09 | $18.27 | $19.92 | 3,138,400 |
| 2001-08-08 | $18.50 | $20.17 | 3,429,400 |
| 2001-08-07 | $20.35 | $22.19 | 1,775,700 |
| 2001-08-06 | $21.15 | $23.06 | 795,700 |
| 2001-08-03 | $21.15 | $23.06 | 596,400 |
| 2001-08-02 | $21.30 | $23.23 | 1,037,100 |
| 2001-08-01 | $21.62 | $23.57 | 1,091,400 |
| 2001-07-31 | $21.71 | $23.67 | 1,149,900 |
| 2001-07-30 | $22.41 | $24.44 | 1,275,200 |
| 2001-07-27 | $21.86 | $23.84 | 1,846,300 |
| 2001-07-26 | $21.59 | $23.54 | 1,853,600 |
| 2001-07-25 | $21.26 | $23.18 | 1,544,400 |
| 2001-07-24 | $21.35 | $23.28 | 1,446,400 |
| 2001-07-23 | $21.81 | $23.78 | 942,900 |
| 2001-07-20 | $22.00 | $23.99 | 1,704,000 |
| 2001-07-19 | $21.97 | $23.96 | 1,373,200 |
| 2001-07-18 | $21.95 | $23.93 | 1,032,000 |
| 2001-07-17 | $22.34 | $24.36 | 1,474,100 |
| 2001-07-16 | $22.21 | $24.22 | 1,047,500 |
| 2001-07-13 | $22.70 | $24.75 | 1,173,000 |
| 2001-07-12 | $22.89 | $24.96 | 1,509,800 |
| 2001-07-11 | $22.31 | $24.33 | 1,934,700 |
| 2001-07-10 | $22.24 | $24.25 | 1,984,800 |
| 2001-07-09 | $22.10 | $24.10 | 1,783,100 |
| 2001-07-06 | $22.30 | $24.32 | 1,762,200 |
| 2001-07-05 | $22.46 | $24.49 | 1,190,300 |
| 2001-07-03 | $22.91 | $24.98 | 1,238,100 |
| 2001-07-02 | $23.12 | $25.21 | 3,464,500 |
| 2001-06-29 | $22.45 | $24.48 | 4,432,500 |
| 2001-06-28 | $21.75 | $23.72 | 2,838,200 |
| 2001-06-27 | $20.80 | $22.68 | 2,482,400 |
| 2001-06-26 | $20.87 | $22.76 | 3,470,200 |
| 2001-06-25 | $21.08 | $22.99 | 1,897,900 |
| 2001-06-22 | $21.23 | $23.15 | 1,476,900 |
| 2001-06-21 | $21.60 | $23.55 | 5,024,700 |
| 2001-06-20 | $20.85 | $22.73 | 4,875,500 |
| 2001-06-19 | $20.23 | $22.06 | 3,160,900 |
| 2001-06-18 | $20.02 | $21.83 | 3,190,700 |
| 2001-06-15 | $20.56 | $22.42 | 10,390,200 |
| 2001-06-14 | $20.80 | $22.68 | 5,854,700 |
| 2001-06-13 | $20.87 | $22.76 | 7,817,400 |
| 2001-06-12 | $20.36 | $22.20 | 5,512,000 |
| 2001-06-11 | $20.15 | $21.97 | 5,543,700 |
| 2001-06-08 | $19.96 | $21.76 | 6,721,400 |
| 2001-06-07 | $19.97 | $21.77 | 8,304,100 |
| 2001-06-06 | $19.50 | $21.26 | 8,076,500 |
| 2001-06-05 | $21.00 | $22.90 | 13,619,700 |
| 2001-06-04 | $20.86 | $22.75 | 5,526,400 |
| 2001-06-01 | $20.94 | $22.83 | 8,159,300 |
| 2001-05-31 | $21.00 | $22.90 | 16,265,600 |
| 2001-05-30 | $20.30 | $22.13 | 9,588,100 |
| 2001-05-29 | $21.12 | $23.03 | 4,225,700 |
| 2001-05-25 | $22.31 | $24.33 | 2,144,800 |
| 2001-05-24 | $23.00 | $25.08 | 3,819,200 |
| 2001-05-23 | $22.69 | $24.13 | 3,444,200 |
| 2001-05-22 | $23.34 | $24.83 | 3,862,600 |
| 2001-05-21 | $23.05 | $24.52 | 4,910,300 |
| 2001-05-18 | $22.59 | $24.03 | 4,736,600 |
| 2001-05-17 | $22.60 | $24.04 | 4,927,500 |
| 2001-05-16 | $23.20 | $24.68 | 7,678,300 |
| 2001-05-15 | $22.32 | $23.74 | 6,399,000 |
| 2001-05-14 | $22.50 | $23.93 | 3,147,100 |
| 2001-05-11 | $22.98 | $24.44 | 2,840,100 |
| 2001-05-10 | $23.08 | $24.55 | 3,466,600 |
| 2001-05-09 | $23.20 | $24.68 | 5,389,400 |
| 2001-05-08 | $23.76 | $25.27 | 4,841,000 |
| 2001-05-07 | $24.37 | $25.92 | 2,127,300 |
| 2001-05-04 | $24.71 | $26.28 | 5,599,000 |
| 2001-05-03 | $24.34 | $25.89 | 5,847,900 |
| 2001-05-02 | $25.40 | $27.02 | 4,985,900 |
| 2001-05-01 | $25.88 | $27.53 | 6,716,300 |
| 2001-04-30 | $25.71 | $27.35 | 3,778,600 |
| 2001-04-27 | $25.38 | $27.00 | 3,663,100 |
| 2001-04-26 | $25.09 | $26.69 | 5,329,200 |
| 2001-04-25 | $25.94 | $27.59 | 9,760,500 |
| 2001-04-24 | $25.75 | $27.39 | 7,815,800 |
| 2001-04-23 | $25.51 | $27.13 | 3,319,900 |
| 2001-04-20 | $26.35 | $28.03 | 4,394,700 |
| 2001-04-19 | $26.76 | $28.46 | 5,899,300 |
| 2001-04-18 | $26.69 | $28.39 | 5,161,000 |
| 2001-04-17 | $24.72 | $26.29 | 2,311,700 |
| 2001-04-16 | $24.98 | $26.57 | 2,601,900 |
| 2001-04-12 | $25.55 | $27.18 | 2,570,900 |
| 2001-04-11 | $25.33 | $26.94 | 2,291,200 |
| 2001-04-10 | $25.90 | $27.55 | 3,441,700 |
| 2001-04-09 | $24.21 | $25.75 | 2,382,800 |
| 2001-04-06 | $23.53 | $25.03 | 3,988,900 |
| 2001-04-05 | $24.99 | $26.58 | 6,509,800 |
| 2001-04-04 | $23.55 | $25.05 | 7,130,400 |
| 2001-04-03 | $21.91 | $23.30 | 10,700,600 |
| 2001-04-02 | $23.03 | $24.50 | 2,462,700 |
| 2001-03-30 | $23.19 | $24.67 | 3,396,600 |
| 2001-03-29 | $23.60 | $25.10 | 2,815,400 |
| 2001-03-28 | $23.60 | $25.10 | 6,020,900 |
| 2001-03-27 | $25.55 | $27.18 | 4,162,900 |
| 2001-03-26 | $23.17 | $24.65 | 3,062,600 |
| 2001-03-23 | $22.32 | $23.74 | 3,327,200 |
| 2001-03-22 | $22.76 | $24.21 | 5,851,900 |
| 2001-03-21 | $22.11 | $23.52 | 3,716,600 |
| 2001-03-20 | $23.24 | $24.72 | 4,589,100 |
| 2001-03-19 | $23.31 | $24.79 | 3,247,200 |
| 2001-03-16 | $23.02 | $24.49 | 3,841,700 |
| 2001-03-15 | $23.38 | $24.87 | 3,892,500 |
| 2001-03-14 | $22.95 | $24.41 | 5,214,100 |
| 2001-03-13 | $24.41 | $25.96 | 3,632,000 |
| 2001-03-12 | $23.21 | $24.69 | 4,016,400 |
| 2001-03-09 | $24.70 | $26.27 | 2,325,300 |
| 2001-03-08 | $25.71 | $27.35 | 2,524,100 |
| 2001-03-07 | $26.71 | $28.41 | 3,647,700 |
| 2001-03-06 | $26.58 | $28.27 | 1,929,100 |
| 2001-03-05 | $25.81 | $27.45 | 2,465,000 |
| 2001-03-02 | $25.42 | $27.04 | 3,273,000 |
| 2001-03-01 | $25.05 | $26.64 | 1,921,800 |
| 2001-02-28 | $24.57 | $26.13 | 2,239,700 |
| 2001-02-27 | $24.22 | $25.76 | 3,574,100 |
| 2001-02-26 | $24.59 | $26.16 | 4,309,000 |
| 2001-02-23 | $23.35 | $24.84 | 4,910,400 |
| 2001-02-22 | $22.80 | $24.25 | 7,250,300 |
| 2001-02-21 | $22.45 | $23.88 | 9,514,100 |
| 2001-02-20 | $24.01 | $25.54 | 4,728,700 |
| 2001-02-16 | $24.66 | $26.23 | 9,152,100 |
| 2001-02-15 | $25.61 | $27.24 | 7,672,700 |
| 2001-02-14 | $26.74 | $28.44 | 6,376,000 |
| 2001-02-13 | $27.41 | $29.16 | 3,976,400 |
| 2001-02-12 | $30.06 | $31.97 | 2,953,600 |
| 2001-02-09 | $28.77 | $30.60 | 6,793,200 |
| 2001-02-08 | $30.18 | $32.10 | 4,659,700 |
| 2001-02-07 | $30.72 | $32.68 | 3,587,100 |
| 2001-02-06 | $31.75 | $33.77 | 4,424,900 |
| 2001-02-05 | $31.95 | $33.98 | 1,654,000 |
| 2001-02-02 | $31.69 | $33.71 | 1,785,700 |
| 2001-02-01 | $33.25 | $35.37 | 2,181,900 |
| 2001-01-31 | $33.34 | $35.46 | 3,406,400 |
| 2001-01-30 | $33.51 | $35.64 | 2,441,400 |
| 2001-01-29 | $33.14 | $35.25 | 1,291,700 |
| 2001-01-26 | $32.69 | $34.77 | 2,975,600 |
| 2001-01-25 | $31.56 | $33.57 | 5,684,700 |
| 2001-01-24 | $33.00 | $35.10 | 4,142,400 |
| 2001-01-23 | $35.25 | $37.49 | 4,398,200 |
| 2001-01-22 | $34.00 | $36.16 | 3,898,600 |
| 2001-01-19 | $36.31 | $38.62 | 2,863,700 |
| 2001-01-18 | $36.56 | $38.89 | 6,750,300 |
| 2001-01-17 | $35.19 | $37.43 | 5,009,600 |
| 2001-01-16 | $34.56 | $36.76 | 3,070,000 |
| 2001-01-12 | $35.00 | $37.23 | 4,642,700 |
| 2001-01-11 | $33.56 | $35.70 | 4,036,700 |
| 2001-01-10 | $32.31 | $34.37 | 4,397,500 |
| 2001-01-09 | $31.50 | $33.51 | 2,710,900 |
| 2001-01-08 | $32.50 | $34.57 | 2,347,200 |
| 2001-01-05 | $32.50 | $34.57 | 3,394,600 |
| 2001-01-04 | $32.38 | $34.44 | 3,331,600 |
| 2001-01-03 | $32.19 | $34.24 | 4,930,300 |
| 2001-01-02 | $29.50 | $31.38 | 1,884,400 |