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
- 1997-10-08 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 | $17.17 | $19.00 | 21,300 |
| 2001-12-28 | $17.21 | $19.04 | 39,300 |
| 2001-12-27 | $16.43 | $18.18 | 45,300 |
| 2001-12-26 | $16.35 | $18.09 | 44,700 |
| 2001-12-24 | $16.30 | $18.04 | 14,700 |
| 2001-12-21 | $16.45 | $18.20 | 110,100 |
| 2001-12-20 | $16.32 | $18.06 | 133,800 |
| 2001-12-19 | $16.46 | $18.21 | 81,900 |
| 2001-12-18 | $16.44 | $18.19 | 36,300 |
| 2001-12-17 | $16.90 | $18.70 | 103,200 |
| 2001-12-14 | $16.40 | $18.15 | 108,600 |
| 2001-12-13 | $15.87 | $17.56 | 100,200 |
| 2001-12-12 | $15.82 | $17.51 | 150,300 |
| 2001-12-11 | $15.80 | $17.48 | 61,200 |
| 2001-12-10 | $15.56 | $17.21 | 200,700 |
| 2001-12-07 | $15.89 | $17.58 | 99,000 |
| 2001-12-06 | $16.47 | $18.22 | 205,800 |
| 2001-12-05 | $16.30 | $18.04 | 54,900 |
| 2001-12-04 | $16.28 | $18.02 | 431,700 |
| 2001-12-03 | $16.47 | $18.22 | 141,900 |
| 2001-11-30 | $16.65 | $18.42 | 109,200 |
| 2001-11-29 | $16.79 | $18.58 | 45,900 |
| 2001-11-28 | $16.60 | $18.37 | 90,600 |
| 2001-11-27 | $16.48 | $18.24 | 66,000 |
| 2001-11-26 | $17.00 | $18.81 | 60,300 |
| 2001-11-23 | $17.23 | $19.07 | 53,400 |
| 2001-11-21 | $17.30 | $19.14 | 102,000 |
| 2001-11-20 | $17.29 | $19.13 | 214,800 |
| 2001-11-19 | $17.27 | $19.11 | 336,300 |
| 2001-11-16 | $17.29 | $19.13 | 43,500 |
| 2001-11-15 | $16.90 | $18.70 | 132,600 |
| 2001-11-14 | $16.25 | $17.98 | 102,000 |
| 2001-11-13 | $16.77 | $18.55 | 360,900 |
| 2001-11-12 | $17.02 | $18.83 | 69,900 |
| 2001-11-09 | $16.88 | $18.68 | 97,500 |
| 2001-11-08 | $16.70 | $18.48 | 73,200 |
| 2001-11-07 | $17.60 | $19.48 | 93,900 |
| 2001-11-06 | $17.03 | $18.85 | 39,600 |
| 2001-11-05 | $17.23 | $19.07 | 89,400 |
| 2001-11-02 | $17.00 | $18.81 | 50,700 |
| 2001-11-01 | $17.67 | $19.55 | 44,400 |
| 2001-10-31 | $17.20 | $19.03 | 83,100 |
| 2001-10-30 | $17.02 | $18.83 | 41,400 |
| 2001-10-29 | $16.69 | $18.47 | 68,700 |
| 2001-10-26 | $16.86 | $18.66 | 51,300 |
| 2001-10-25 | $17.67 | $19.55 | 48,300 |
| 2001-10-24 | $17.67 | $19.55 | 47,400 |
| 2001-10-23 | $17.58 | $19.46 | 45,600 |
| 2001-10-22 | $17.70 | $19.59 | 101,700 |
| 2001-10-19 | $17.83 | $19.73 | 126,300 |
| 2001-10-18 | $17.80 | $19.69 | 46,200 |
| 2001-10-17 | $17.57 | $19.44 | 33,600 |
| 2001-10-16 | $18.32 | $20.27 | 45,300 |
| 2001-10-15 | $17.98 | $19.90 | 50,700 |
| 2001-10-12 | $18.10 | $20.03 | 87,300 |
| 2001-10-11 | $18.03 | $19.95 | 104,100 |
| 2001-10-10 | $18.67 | $20.66 | 75,000 |
| 2001-10-09 | $17.75 | $19.64 | 70,500 |
| 2001-10-08 | $18.38 | $20.34 | 39,900 |
| 2001-10-05 | $18.59 | $20.57 | 61,500 |
| 2001-10-04 | $17.93 | $19.84 | 72,300 |
| 2001-10-03 | $18.97 | $20.99 | 60,900 |
| 2001-10-02 | $18.00 | $19.92 | 54,600 |
| 2001-10-01 | $17.60 | $19.48 | 37,500 |
| 2001-09-28 | $17.08 | $18.90 | 144,000 |
| 2001-09-27 | $18.09 | $20.02 | 183,600 |
| 2001-09-26 | $16.57 | $18.33 | 251,100 |
| 2001-09-25 | $16.23 | $17.96 | 108,300 |
| 2001-09-24 | $16.62 | $18.39 | 77,400 |
| 2001-09-21 | $15.77 | $17.45 | 218,100 |
| 2001-09-20 | $15.80 | $17.48 | 97,800 |
| 2001-09-19 | $17.23 | $19.07 | 75,600 |
| 2001-09-18 | $17.17 | $19.00 | 57,600 |
| 2001-09-17 | $16.67 | $18.44 | 65,400 |
| 2001-09-10 | $16.58 | $18.35 | 61,800 |
| 2001-09-07 | $16.88 | $18.68 | 33,300 |
| 2001-09-06 | $17.33 | $19.18 | 60,900 |
| 2001-09-05 | $17.52 | $19.38 | 31,800 |
| 2001-09-04 | $17.76 | $19.65 | 39,300 |
| 2001-08-31 | $18.38 | $20.34 | 27,000 |
| 2001-08-30 | $18.40 | $20.36 | 31,200 |
| 2001-08-29 | $18.27 | $20.21 | 58,500 |
| 2001-08-28 | $18.41 | $20.37 | 44,700 |
| 2001-08-27 | $18.75 | $20.75 | 43,500 |
| 2001-08-24 | $18.92 | $20.93 | 40,200 |
| 2001-08-23 | $18.70 | $20.69 | 70,500 |
| 2001-08-22 | $18.65 | $20.64 | 43,500 |
| 2001-08-21 | $18.28 | $20.23 | 24,300 |
| 2001-08-20 | $18.60 | $20.58 | 33,000 |
| 2001-08-17 | $18.23 | $20.18 | 19,200 |
| 2001-08-16 | $18.57 | $20.55 | 1,294,500 |
| 2001-08-15 | $18.75 | $20.75 | 286,200 |
| 2001-08-14 | $18.23 | $20.18 | 398,100 |
| 2001-08-13 | $18.26 | $20.21 | 30,900 |
| 2001-08-10 | $18.02 | $19.94 | 68,700 |
| 2001-08-09 | $18.23 | $20.18 | 59,400 |
| 2001-08-08 | $18.18 | $20.12 | 222,600 |
| 2001-08-07 | $17.95 | $19.86 | 109,500 |
| 2001-08-06 | $18.18 | $20.11 | 110,400 |
| 2001-08-03 | $18.22 | $20.16 | 122,100 |
| 2001-08-02 | $18.00 | $19.92 | 69,600 |
| 2001-08-01 | $18.33 | $20.29 | 39,000 |
| 2001-07-31 | $18.13 | $20.07 | 80,700 |
| 2001-07-30 | $18.00 | $19.92 | 51,300 |
| 2001-07-27 | $17.98 | $19.90 | 54,000 |
| 2001-07-26 | $17.93 | $19.84 | 46,500 |
| 2001-07-25 | $17.86 | $19.76 | 110,400 |
| 2001-07-24 | $18.02 | $19.94 | 58,500 |
| 2001-07-23 | $18.42 | $20.38 | 30,900 |
| 2001-07-20 | $18.81 | $20.82 | 43,500 |
| 2001-07-19 | $18.62 | $20.60 | 49,200 |
| 2001-07-18 | $18.65 | $20.64 | 75,300 |
| 2001-07-17 | $18.90 | $20.91 | 106,800 |
| 2001-07-16 | $18.18 | $20.12 | 53,100 |
| 2001-07-13 | $18.10 | $20.03 | 402,900 |
| 2001-07-12 | $17.73 | $19.62 | 52,500 |
| 2001-07-11 | $17.80 | $19.69 | 156,000 |
| 2001-07-10 | $17.50 | $19.37 | 53,400 |
| 2001-07-09 | $17.42 | $19.27 | 73,500 |
| 2001-07-06 | $17.27 | $19.11 | 52,200 |
| 2001-07-05 | $17.40 | $19.25 | 34,800 |
| 2001-07-03 | $17.18 | $19.01 | 90,300 |
| 2001-07-02 | $17.30 | $19.14 | 33,300 |
| 2001-06-29 | $17.25 | $19.09 | 56,400 |
| 2001-06-28 | $17.15 | $18.97 | 84,000 |
| 2001-06-27 | $17.17 | $19.00 | 39,900 |
| 2001-06-26 | $17.35 | $19.20 | 32,100 |
| 2001-06-25 | $17.18 | $19.01 | 79,500 |
| 2001-06-22 | $16.93 | $18.73 | 50,400 |
| 2001-06-21 | $16.83 | $18.63 | 95,100 |
| 2001-06-20 | $16.63 | $18.41 | 46,500 |
| 2001-06-19 | $16.62 | $18.39 | 65,700 |
| 2001-06-18 | $16.88 | $18.68 | 30,000 |
| 2001-06-15 | $16.92 | $18.72 | 62,700 |
| 2001-06-14 | $17.34 | $19.19 | 69,900 |
| 2001-06-13 | $17.02 | $18.83 | 31,200 |
| 2001-06-12 | $17.00 | $18.82 | 39,000 |
| 2001-06-11 | $17.03 | $18.85 | 51,900 |
| 2001-06-08 | $17.08 | $18.90 | 55,800 |
| 2001-06-07 | $17.44 | $19.30 | 119,100 |
| 2001-06-06 | $17.37 | $19.22 | 97,500 |
| 2001-06-05 | $17.43 | $19.28 | 53,100 |
| 2001-06-04 | $17.00 | $18.81 | 37,800 |
| 2001-06-01 | $16.50 | $18.26 | 66,000 |
| 2001-05-31 | $16.95 | $18.76 | 62,400 |
| 2001-05-30 | $16.80 | $18.59 | 81,300 |
| 2001-05-29 | $16.51 | $18.27 | 130,200 |
| 2001-05-25 | $16.75 | $18.54 | 78,000 |
| 2001-05-24 | $17.08 | $18.90 | 87,300 |
| 2001-05-23 | $16.58 | $18.35 | 351,300 |
| 2001-05-22 | $16.55 | $18.31 | 322,800 |
| 2001-05-21 | $16.67 | $18.44 | 1,262,400 |
| 2001-05-18 | $16.57 | $18.33 | 357,300 |
| 2001-05-17 | $16.23 | $17.96 | 377,400 |
| 2001-05-16 | $15.93 | $17.63 | 132,000 |
| 2001-05-15 | $16.40 | $17.64 | 76,200 |
| 2001-05-14 | $16.40 | $17.64 | 53,400 |
| 2001-05-11 | $16.15 | $17.37 | 116,100 |
| 2001-05-10 | $16.33 | $17.56 | 122,100 |
| 2001-05-09 | $16.33 | $17.56 | 90,900 |
| 2001-05-08 | $16.33 | $17.56 | 34,500 |
| 2001-05-07 | $16.40 | $17.64 | 38,700 |
| 2001-05-04 | $16.93 | $18.21 | 23,100 |
| 2001-05-03 | $16.84 | $18.11 | 18,900 |
| 2001-05-02 | $16.93 | $18.20 | 21,600 |
| 2001-05-01 | $16.87 | $18.14 | 8,700 |
| 2001-04-30 | $16.82 | $18.08 | 32,400 |
| 2001-04-27 | $16.93 | $18.21 | 8,100 |
| 2001-04-26 | $16.67 | $17.92 | 34,500 |
| 2001-04-25 | $17.27 | $18.57 | 54,600 |
| 2001-04-24 | $17.07 | $18.35 | 37,800 |
| 2001-04-23 | $16.92 | $18.19 | 25,200 |
| 2001-04-20 | $17.23 | $18.53 | 28,200 |
| 2001-04-19 | $17.07 | $18.35 | 12,300 |
| 2001-04-18 | $17.47 | $18.78 | 89,100 |
| 2001-04-17 | $16.72 | $17.98 | 41,400 |
| 2001-04-16 | $16.46 | $17.70 | 5,400 |
| 2001-04-12 | $16.33 | $17.56 | 34,500 |
| 2001-04-11 | $16.58 | $17.83 | 118,800 |
| 2001-04-10 | $16.67 | $17.92 | 18,000 |
| 2001-04-09 | $16.60 | $17.85 | 49,500 |
| 2001-04-06 | $15.40 | $16.56 | 23,100 |
| 2001-04-05 | $15.33 | $16.49 | 362,100 |
| 2001-04-04 | $15.85 | $17.04 | 30,600 |
| 2001-04-03 | $16.25 | $17.47 | 106,200 |
| 2001-04-02 | $16.10 | $17.31 | 55,500 |
| 2001-03-30 | $15.80 | $16.99 | 27,000 |
| 2001-03-29 | $15.77 | $16.96 | 32,400 |
| 2001-03-28 | $15.32 | $16.48 | 96,000 |
| 2001-03-27 | $15.36 | $16.51 | 31,200 |
| 2001-03-26 | $14.98 | $16.11 | 48,300 |
| 2001-03-23 | $14.20 | $15.27 | 56,700 |
| 2001-03-22 | $14.01 | $15.07 | 79,200 |
| 2001-03-21 | $14.84 | $15.96 | 69,000 |
| 2001-03-20 | $14.78 | $15.90 | 45,000 |
| 2001-03-19 | $15.38 | $16.54 | 33,600 |
| 2001-03-16 | $15.97 | $17.17 | 73,200 |
| 2001-03-15 | $16.08 | $17.30 | 137,700 |
| 2001-03-14 | $15.81 | $17.00 | 61,800 |
| 2001-03-13 | $16.37 | $17.60 | 52,500 |
| 2001-03-12 | $16.51 | $17.76 | 42,900 |
| 2001-03-09 | $16.89 | $18.16 | 22,800 |
| 2001-03-08 | $16.96 | $18.23 | 84,900 |
| 2001-03-07 | $17.20 | $18.50 | 41,700 |
| 2001-03-06 | $17.02 | $18.30 | 42,900 |
| 2001-03-05 | $17.30 | $18.60 | 34,800 |
| 2001-03-02 | $17.46 | $18.77 | 65,700 |
| 2001-03-01 | $17.18 | $18.48 | 44,100 |
| 2001-02-28 | $17.19 | $18.49 | 105,600 |
| 2001-02-27 | $16.99 | $18.27 | 24,300 |
| 2001-02-26 | $17.03 | $18.31 | 28,200 |
| 2001-02-23 | $16.96 | $18.23 | 111,600 |
| 2001-02-22 | $16.95 | $18.23 | 41,700 |
| 2001-02-21 | $16.79 | $18.05 | 19,500 |
| 2001-02-20 | $16.77 | $18.03 | 30,900 |
| 2001-02-16 | $17.31 | $18.61 | 89,700 |
| 2001-02-15 | $17.70 | $19.04 | 19,200 |
| 2001-02-14 | $17.83 | $19.18 | 31,200 |
| 2001-02-13 | $17.76 | $19.10 | 78,300 |
| 2001-02-12 | $17.67 | $19.00 | 170,100 |
| 2001-02-09 | $17.34 | $18.65 | 20,100 |
| 2001-02-08 | $17.52 | $18.84 | 109,500 |
| 2001-02-07 | $18.10 | $19.46 | 54,300 |
| 2001-02-06 | $18.43 | $19.82 | 20,400 |
| 2001-02-05 | $18.40 | $19.79 | 40,800 |
| 2001-02-02 | $18.19 | $19.56 | 30,000 |
| 2001-02-01 | $18.70 | $20.11 | 37,200 |
| 2001-01-31 | $18.40 | $19.79 | 63,000 |
| 2001-01-30 | $18.28 | $19.66 | 51,000 |
| 2001-01-29 | $18.39 | $19.78 | 37,500 |
| 2001-01-26 | $18.60 | $20.01 | 367,500 |
| 2001-01-25 | $17.94 | $19.29 | 340,500 |
| 2001-01-24 | $18.56 | $19.96 | 55,800 |
| 2001-01-23 | $18.85 | $20.28 | 57,000 |
| 2001-01-22 | $18.50 | $19.89 | 44,400 |
| 2001-01-19 | $18.44 | $19.83 | 89,700 |
| 2001-01-18 | $18.65 | $20.05 | 58,800 |
| 2001-01-17 | $18.17 | $19.54 | 79,500 |
| 2001-01-16 | $19.08 | $20.52 | 273,000 |
| 2001-01-12 | $19.48 | $20.95 | 39,300 |
| 2001-01-11 | $19.50 | $20.97 | 44,400 |
| 2001-01-10 | $19.21 | $20.66 | 159,600 |
| 2001-01-09 | $18.77 | $20.19 | 75,300 |
| 2001-01-08 | $19.13 | $20.57 | 180,600 |
| 2001-01-05 | $18.83 | $20.25 | 84,600 |
| 2001-01-04 | $18.56 | $19.96 | 77,400 |
| 2001-01-03 | $20.17 | $21.69 | 66,000 |
| 2001-01-02 | $20.04 | $21.55 | 51,900 |