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
- 1997-06-17 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 | $21.80 | $25.51 | 8,500 |
| 2001-12-28 | $21.79 | $25.50 | 46,000 |
| 2001-12-27 | $21.65 | $25.34 | 34,200 |
| 2001-12-26 | $21.06 | $24.65 | 18,100 |
| 2001-12-24 | $21.10 | $24.69 | 6,600 |
| 2001-12-21 | $21.20 | $24.81 | 80,200 |
| 2001-12-20 | $21.25 | $24.87 | 104,000 |
| 2001-12-19 | $21.56 | $25.23 | 29,600 |
| 2001-12-18 | $22.71 | $26.58 | 19,400 |
| 2001-12-17 | $22.70 | $26.57 | 6,900 |
| 2001-12-14 | $22.64 | $26.50 | 5,900 |
| 2001-12-13 | $22.70 | $26.57 | 13,500 |
| 2001-12-12 | $22.81 | $26.69 | 13,500 |
| 2001-12-11 | $22.50 | $26.33 | 5,000 |
| 2001-12-10 | $22.05 | $25.81 | 1,200 |
| 2001-12-07 | $22.00 | $25.75 | 0 |
| 2001-12-06 | $22.00 | $25.75 | 300 |
| 2001-12-05 | $22.00 | $25.75 | 0 |
| 2001-12-04 | $22.00 | $25.75 | 1,300 |
| 2001-12-03 | $22.80 | $26.68 | 400 |
| 2001-11-30 | $22.80 | $26.68 | 2,100 |
| 2001-11-29 | $22.25 | $26.04 | 0 |
| 2001-11-28 | $22.25 | $26.04 | 1,300 |
| 2001-11-27 | $22.40 | $26.21 | 100 |
| 2001-11-26 | $22.35 | $26.16 | 700 |
| 2001-11-23 | $22.30 | $26.10 | 0 |
| 2001-11-21 | $22.30 | $26.10 | 300 |
| 2001-11-20 | $23.08 | $27.01 | 400 |
| 2001-11-19 | $23.10 | $27.03 | 800 |
| 2001-11-16 | $23.15 | $27.09 | 700 |
| 2001-11-15 | $23.00 | $26.92 | 1,100 |
| 2001-11-14 | $22.85 | $26.74 | 1,500 |
| 2001-11-13 | $22.90 | $26.80 | 700 |
| 2001-11-12 | $23.30 | $27.27 | 100 |
| 2001-11-09 | $23.30 | $27.27 | 0 |
| 2001-11-08 | $23.30 | $27.27 | 1,000 |
| 2001-11-07 | $23.20 | $27.15 | 5,500 |
| 2001-11-06 | $23.10 | $27.03 | 0 |
| 2001-11-05 | $23.10 | $27.03 | 100 |
| 2001-11-02 | $24.25 | $28.38 | 0 |
| 2001-11-01 | $24.25 | $28.38 | 2,500 |
| 2001-10-31 | $23.80 | $27.85 | 300 |
| 2001-10-30 | $24.95 | $29.20 | 300 |
| 2001-10-29 | $25.30 | $29.61 | 1,400 |
| 2001-10-26 | $25.00 | $29.26 | 600 |
| 2001-10-25 | $25.70 | $30.08 | 1,200 |
| 2001-10-24 | $25.60 | $29.96 | 500 |
| 2001-10-23 | $25.50 | $29.84 | 2,000 |
| 2001-10-22 | $26.05 | $30.49 | 0 |
| 2001-10-19 | $26.05 | $30.49 | 0 |
| 2001-10-18 | $26.05 | $30.49 | 1,500 |
| 2001-10-17 | $26.00 | $30.43 | 500 |
| 2001-10-16 | $25.30 | $29.61 | 0 |
| 2001-10-15 | $25.30 | $29.61 | 200 |
| 2001-10-12 | $26.25 | $30.72 | 0 |
| 2001-10-11 | $26.25 | $30.72 | 3,000 |
| 2001-10-10 | $26.50 | $31.01 | 1,000 |
| 2001-10-09 | $26.40 | $30.90 | 4,400 |
| 2001-10-08 | $26.25 | $30.72 | 1,400 |
| 2001-10-05 | $26.30 | $30.78 | 400 |
| 2001-10-04 | $26.25 | $30.72 | 4,100 |
| 2001-10-03 | $25.00 | $29.26 | 0 |
| 2001-10-02 | $25.00 | $29.26 | 4,500 |
| 2001-10-01 | $26.05 | $30.49 | 0 |
| 2001-09-28 | $26.05 | $30.49 | 400 |
| 2001-09-27 | $24.40 | $28.56 | 0 |
| 2001-09-26 | $24.40 | $28.56 | 3,500 |
| 2001-09-25 | $24.01 | $28.10 | 300 |
| 2001-09-24 | $24.01 | $28.10 | 1,600 |
| 2001-09-21 | $23.90 | $27.97 | 0 |
| 2001-09-20 | $23.90 | $27.97 | 0 |
| 2001-09-19 | $23.90 | $27.97 | 0 |
| 2001-09-18 | $23.90 | $27.97 | 5,600 |
| 2001-09-17 | $23.35 | $27.33 | 2,000 |
| 2001-09-10 | $25.97 | $30.39 | 2,000 |
| 2001-09-07 | $26.50 | $31.01 | 2,900 |
| 2001-09-06 | $26.05 | $30.49 | 500 |
| 2001-09-05 | $25.80 | $30.19 | 2,800 |
| 2001-09-04 | $25.90 | $30.31 | 3,000 |
| 2001-08-31 | $26.25 | $30.72 | 0 |
| 2001-08-30 | $26.25 | $30.72 | 0 |
| 2001-08-29 | $26.25 | $30.72 | 2,800 |
| 2001-08-28 | $26.90 | $31.48 | 0 |
| 2001-08-27 | $26.90 | $31.48 | 0 |
| 2001-08-24 | $26.90 | $31.48 | 200 |
| 2001-08-23 | $26.72 | $31.27 | 600 |
| 2001-08-22 | $27.10 | $31.72 | 1,400 |
| 2001-08-21 | $26.90 | $31.48 | 0 |
| 2001-08-20 | $26.90 | $31.48 | 300 |
| 2001-08-17 | $26.85 | $31.42 | 200 |
| 2001-08-16 | $26.85 | $31.42 | 400 |
| 2001-08-15 | $27.00 | $31.60 | 600 |
| 2001-08-14 | $26.70 | $31.25 | 2,700 |
| 2001-08-13 | $25.70 | $30.08 | 100 |
| 2001-08-10 | $26.30 | $30.78 | 400 |
| 2001-08-09 | $26.25 | $30.72 | 100 |
| 2001-08-08 | $26.19 | $30.65 | 100 |
| 2001-08-07 | $26.20 | $30.66 | 0 |
| 2001-08-06 | $26.20 | $30.66 | 0 |
| 2001-08-03 | $26.20 | $30.66 | 3,400 |
| 2001-08-02 | $25.91 | $30.32 | 400 |
| 2001-08-01 | $26.10 | $30.55 | 300 |
| 2001-07-31 | $26.21 | $30.67 | 2,200 |
| 2001-07-30 | $26.20 | $30.66 | 0 |
| 2001-07-27 | $26.20 | $30.66 | 2,500 |
| 2001-07-26 | $26.00 | $30.43 | 100 |
| 2001-07-25 | $26.00 | $30.43 | 6,800 |
| 2001-07-24 | $24.90 | $29.14 | 200 |
| 2001-07-23 | $24.90 | $29.14 | 0 |
| 2001-07-20 | $24.90 | $29.14 | 200 |
| 2001-07-19 | $25.10 | $29.37 | 2,200 |
| 2001-07-18 | $24.60 | $28.79 | 1,000 |
| 2001-07-17 | $24.20 | $28.32 | 1,500 |
| 2001-07-16 | $23.90 | $27.97 | 0 |
| 2001-07-13 | $23.90 | $27.97 | 2,900 |
| 2001-07-12 | $23.90 | $27.97 | 300 |
| 2001-07-11 | $24.10 | $28.20 | 0 |
| 2001-07-10 | $24.10 | $28.20 | 1,200 |
| 2001-07-09 | $23.75 | $27.79 | 700 |
| 2001-07-06 | $23.80 | $27.85 | 0 |
| 2001-07-05 | $23.80 | $27.85 | 600 |
| 2001-07-03 | $24.20 | $28.32 | 0 |
| 2001-07-02 | $24.20 | $28.32 | 0 |
| 2001-06-29 | $24.20 | $28.32 | 300 |
| 2001-06-28 | $24.10 | $28.20 | 0 |
| 2001-06-27 | $24.10 | $28.20 | 700 |
| 2001-06-26 | $23.85 | $27.91 | 200 |
| 2001-06-25 | $24.10 | $28.20 | 100 |
| 2001-06-22 | $23.70 | $27.74 | 500 |
| 2001-06-21 | $23.70 | $27.74 | 6,500 |
| 2001-06-20 | $23.30 | $27.27 | 6,200 |
| 2001-06-19 | $24.40 | $28.56 | 1,400 |
| 2001-06-18 | $24.70 | $28.91 | 2,000 |
| 2001-06-15 | $24.99 | $29.25 | 1,100 |
| 2001-06-14 | $24.85 | $29.08 | 8,400 |
| 2001-06-13 | $24.76 | $28.98 | 14,200 |
| 2001-06-12 | $24.65 | $28.85 | 2,500 |
| 2001-06-11 | $24.75 | $28.97 | 800 |
| 2001-06-08 | $25.10 | $29.37 | 0 |
| 2001-06-07 | $25.10 | $29.37 | 200 |
| 2001-06-06 | $25.00 | $29.26 | 100 |
| 2001-06-05 | $25.20 | $29.49 | 4,500 |
| 2001-06-04 | $25.10 | $29.37 | 9,100 |
| 2001-06-01 | $24.51 | $28.68 | 3,300 |
| 2001-05-31 | $24.30 | $28.44 | 0 |
| 2001-05-30 | $24.30 | $28.44 | 11,200 |
| 2001-05-29 | $24.00 | $28.09 | 700 |
| 2001-05-25 | $24.00 | $28.09 | 7,900 |
| 2001-05-24 | $24.80 | $29.02 | 4,900 |
| 2001-05-23 | $25.00 | $29.26 | 7,200 |
| 2001-05-22 | $25.99 | $28.97 | 13,500 |
| 2001-05-21 | $26.15 | $29.15 | 800 |
| 2001-05-18 | $26.65 | $29.71 | 0 |
| 2001-05-17 | $26.65 | $29.71 | 1,600 |
| 2001-05-16 | $27.10 | $30.21 | 400 |
| 2001-05-15 | $26.71 | $29.78 | 3,800 |
| 2001-05-14 | $26.25 | $29.26 | 800 |
| 2001-05-11 | $26.30 | $29.32 | 3,200 |
| 2001-05-10 | $26.30 | $29.32 | 3,700 |
| 2001-05-09 | $26.90 | $29.99 | 3,000 |
| 2001-05-08 | $26.75 | $29.82 | 100 |
| 2001-05-07 | $26.70 | $29.76 | 4,100 |
| 2001-05-04 | $26.75 | $29.82 | 5,800 |
| 2001-05-03 | $26.70 | $29.76 | 800 |
| 2001-05-02 | $27.05 | $30.16 | 1,500 |
| 2001-05-01 | $26.60 | $29.65 | 0 |
| 2001-04-30 | $26.60 | $29.65 | 5,200 |
| 2001-04-27 | $27.00 | $30.10 | 2,000 |
| 2001-04-26 | $27.50 | $30.66 | 163,700 |
| 2001-04-25 | $27.35 | $30.49 | 0 |
| 2001-04-24 | $27.35 | $30.49 | 0 |
| 2001-04-23 | $27.35 | $30.49 | 167,600 |
| 2001-04-20 | $27.80 | $30.99 | 1,100 |
| 2001-04-19 | $27.80 | $30.99 | 1,800 |
| 2001-04-18 | $28.60 | $31.88 | 2,500 |
| 2001-04-17 | $28.30 | $31.55 | 2,100 |
| 2001-04-16 | $28.40 | $31.66 | 3,400 |
| 2001-04-12 | $28.70 | $31.99 | 3,000 |
| 2001-04-11 | $28.60 | $31.88 | 600 |
| 2001-04-10 | $28.20 | $31.44 | 400 |
| 2001-04-09 | $28.40 | $31.66 | 400 |
| 2001-04-06 | $28.05 | $31.27 | 2,100 |
| 2001-04-05 | $28.00 | $31.21 | 1,000 |
| 2001-04-04 | $27.80 | $30.99 | 3,300 |
| 2001-04-03 | $26.80 | $29.88 | 4,700 |
| 2001-04-02 | $26.25 | $29.26 | 6,900 |
| 2001-03-30 | $26.60 | $29.65 | 500 |
| 2001-03-29 | $26.50 | $29.54 | 10,100 |
| 2001-03-28 | $26.60 | $29.65 | 58,200 |
| 2001-03-27 | $26.65 | $29.71 | 3,900 |
| 2001-03-26 | $27.35 | $30.49 | 1,100 |
| 2001-03-23 | $27.20 | $30.32 | 3,200 |
| 2001-03-22 | $26.85 | $29.93 | 1,500 |
| 2001-03-21 | $27.70 | $30.88 | 5,400 |
| 2001-03-20 | $28.05 | $31.27 | 800 |
| 2001-03-19 | $28.35 | $31.60 | 1,200 |
| 2001-03-16 | $28.40 | $31.66 | 400 |
| 2001-03-15 | $28.70 | $31.99 | 700 |
| 2001-03-14 | $28.70 | $31.99 | 2,000 |
| 2001-03-13 | $29.25 | $32.61 | 1,400 |
| 2001-03-12 | $29.50 | $32.89 | 4,400 |
| 2001-03-09 | $29.90 | $33.33 | 1,400 |
| 2001-03-08 | $30.00 | $33.44 | 400 |
| 2001-03-07 | $30.20 | $33.67 | 1,500 |
| 2001-03-06 | $29.80 | $33.22 | 1,100 |
| 2001-03-05 | $29.80 | $33.22 | 400 |
| 2001-03-02 | $29.80 | $33.22 | 1,500 |
| 2001-03-01 | $29.70 | $33.11 | 1,700 |
| 2001-02-28 | $30.50 | $34.00 | 14,800 |
| 2001-02-27 | $29.50 | $32.89 | 1,900 |
| 2001-02-26 | $29.15 | $32.50 | 4,500 |
| 2001-02-23 | $29.30 | $32.66 | 20,000 |
| 2001-02-22 | $28.90 | $32.22 | 3,100 |
| 2001-02-21 | $29.40 | $32.77 | 1,900 |
| 2001-02-20 | $29.30 | $32.66 | 1,100 |
| 2001-02-16 | $30.00 | $33.44 | 3,200 |
| 2001-02-15 | $30.20 | $33.67 | 2,100 |
| 2001-02-14 | $30.85 | $34.39 | 4,500 |
| 2001-02-13 | $30.80 | $34.34 | 5,000 |
| 2001-02-12 | $31.20 | $34.78 | 1,700 |
| 2001-02-09 | $30.70 | $34.22 | 6,600 |
| 2001-02-08 | $30.70 | $34.22 | 1,100 |
| 2001-02-07 | $31.70 | $35.34 | 3,100 |
| 2001-02-06 | $31.80 | $35.45 | 3,400 |
| 2001-02-05 | $31.00 | $34.56 | 3,600 |
| 2001-02-02 | $31.95 | $35.62 | 2,100 |
| 2001-02-01 | $32.00 | $35.67 | 3,200 |
| 2001-01-31 | $32.00 | $35.67 | 3,200 |
| 2001-01-30 | $31.75 | $35.39 | 2,100 |
| 2001-01-29 | $31.00 | $34.56 | 1,100 |
| 2001-01-26 | $32.00 | $35.67 | 900 |
| 2001-01-25 | $31.75 | $35.39 | 8,100 |
| 2001-01-24 | $30.94 | $34.49 | 800 |
| 2001-01-23 | $31.63 | $35.26 | 2,300 |
| 2001-01-22 | $31.19 | $34.77 | 6,600 |
| 2001-01-19 | $31.25 | $34.84 | 5,700 |
| 2001-01-18 | $31.31 | $34.91 | 14,300 |
| 2001-01-17 | $30.88 | $34.42 | 14,800 |
| 2001-01-16 | $32.50 | $36.23 | 800 |
| 2001-01-12 | $33.00 | $36.79 | 7,000 |
| 2001-01-11 | $33.88 | $37.76 | 1,500 |
| 2001-01-10 | $32.50 | $36.23 | 3,500 |
| 2001-01-09 | $32.25 | $35.95 | 3,000 |
| 2001-01-08 | $32.25 | $35.95 | 2,100 |
| 2001-01-05 | $33.00 | $36.79 | 1,800 |
| 2001-01-04 | $34.00 | $37.90 | 2,000 |
| 2001-01-03 | $33.88 | $37.76 | 13,000 |
| 2001-01-02 | $33.13 | $36.93 | 4,300 |