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
- 1999-12-06 to 2026-08-28
- 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 | $17.63 | $17.63 | 1,530 |
| 2001-12-28 | $21.81 | $21.81 | 881 |
| 2001-12-27 | $20.42 | $20.42 | 797 |
| 2001-12-26 | $20.88 | $20.88 | 555 |
| 2001-12-24 | $23.20 | $23.20 | 670 |
| 2001-12-21 | $22.74 | $22.74 | 1,540 |
| 2001-12-20 | $22.27 | $22.27 | 4,577 |
| 2001-12-19 | $23.20 | $23.20 | 3,038 |
| 2001-12-18 | $23.67 | $23.67 | 2,859 |
| 2001-12-17 | $26.91 | $26.91 | 1,217 |
| 2001-12-14 | $26.45 | $26.45 | 2,370 |
| 2001-12-13 | $26.91 | $26.91 | 1,583 |
| 2001-12-12 | $24.13 | $24.13 | 1,702 |
| 2001-12-11 | $25.52 | $25.52 | 4,197 |
| 2001-12-10 | $28.31 | $28.31 | 3,883 |
| 2001-12-07 | $30.16 | $30.16 | 14,488 |
| 2001-12-06 | $20.88 | $20.88 | 4,064 |
| 2001-12-05 | $16.24 | $16.24 | 2,504 |
| 2001-12-04 | $14.39 | $14.39 | 5,478 |
| 2001-12-03 | $13.92 | $13.92 | 1,150 |
| 2001-11-30 | $14.39 | $14.39 | 3,247 |
| 2001-11-29 | $12.06 | $12.06 | 2,581 |
| 2001-11-28 | $12.53 | $12.53 | 15,720 |
| 2001-11-27 | $10.67 | $10.67 | 1,456 |
| 2001-11-26 | $9.74 | $9.74 | 2,581 |
| 2001-11-23 | $9.28 | $9.28 | 140 |
| 2001-11-21 | $10.67 | $10.67 | 620 |
| 2001-11-20 | $9.84 | $9.84 | 226 |
| 2001-11-19 | $11.14 | $11.14 | 96 |
| 2001-11-16 | $9.74 | $9.74 | 53 |
| 2001-11-15 | $10.21 | $10.21 | 547 |
| 2001-11-14 | $11.60 | $11.60 | 469 |
| 2001-11-13 | $10.21 | $10.21 | 6 |
| 2001-11-12 | $10.21 | $10.21 | 153 |
| 2001-11-09 | $10.21 | $10.21 | 155 |
| 2001-11-08 | $10.21 | $10.21 | 68 |
| 2001-11-07 | $10.67 | $10.67 | 452 |
| 2001-11-06 | $13.46 | $13.46 | 385 |
| 2001-11-05 | $13.46 | $13.46 | 81 |
| 2001-11-02 | $10.21 | $10.21 | 66 |
| 2001-11-01 | $10.21 | $10.21 | 383 |
| 2001-10-31 | $13.46 | $13.46 | 795 |
| 2001-10-30 | $10.67 | $10.67 | 1,308 |
| 2001-10-29 | $13.46 | $13.46 | 1,157 |
| 2001-10-26 | $13.92 | $13.92 | 3,320 |
| 2001-10-25 | $13.46 | $13.46 | 1,941 |
| 2001-10-24 | $11.60 | $11.60 | 215 |
| 2001-10-23 | $12.99 | $12.99 | 836 |
| 2001-10-22 | $11.60 | $11.60 | 459 |
| 2001-10-19 | $11.14 | $11.14 | 258 |
| 2001-10-18 | $9.74 | $9.74 | 3,254 |
| 2001-10-17 | $11.60 | $11.60 | 8,443 |
| 2001-10-16 | $10.21 | $10.21 | 51 |
| 2001-10-15 | $10.21 | $10.21 | 56 |
| 2001-10-12 | $10.21 | $10.21 | 372 |
| 2001-10-11 | $12.99 | $12.99 | 4,769 |
| 2001-10-10 | $12.53 | $12.53 | 163 |
| 2001-10-09 | $13.46 | $13.46 | 3,947 |
| 2001-10-08 | $10.21 | $10.21 | 3,118 |
| 2001-10-05 | $12.06 | $12.06 | 482 |
| 2001-10-04 | $11.60 | $11.60 | 734 |
| 2001-10-03 | $13.92 | $13.92 | 851 |
| 2001-10-02 | $11.60 | $11.60 | 45 |
| 2001-10-01 | $10.67 | $10.67 | 2 |
| 2001-09-28 | $13.92 | $13.92 | 68 |
| 2001-09-27 | $10.67 | $10.67 | 275 |
| 2001-09-26 | $10.67 | $10.67 | 237 |
| 2001-09-25 | $12.99 | $12.99 | 196 |
| 2001-09-24 | $10.67 | $10.67 | 23 |
| 2001-09-21 | $12.06 | $12.06 | 118 |
| 2001-09-20 | $15.78 | $15.78 | 118 |
| 2001-09-19 | $16.24 | $16.24 | 437 |
| 2001-09-18 | $16.24 | $16.24 | 234 |
| 2001-09-17 | $12.53 | $12.53 | 47 |
| 2001-09-10 | $12.53 | $12.53 | 30 |
| 2001-09-07 | $13.46 | $13.46 | 221 |
| 2001-09-06 | $14.85 | $14.85 | 280 |
| 2001-09-05 | $15.78 | $15.78 | 114 |
| 2001-09-04 | $15.78 | $15.78 | 273 |
| 2001-08-31 | $18.56 | $18.56 | 217 |
| 2001-08-30 | $16.24 | $16.24 | 122 |
| 2001-08-29 | $17.63 | $17.63 | 56 |
| 2001-08-28 | $16.24 | $16.24 | 0 |
| 2001-08-27 | $16.24 | $16.24 | 224 |
| 2001-08-24 | $14.39 | $14.39 | 325 |
| 2001-08-23 | $16.24 | $16.24 | 1,355 |
| 2001-08-22 | $17.17 | $17.17 | 756 |
| 2001-08-21 | $18.56 | $18.56 | 118 |
| 2001-08-20 | $12.99 | $12.99 | 1,135 |
| 2001-08-17 | $17.17 | $17.17 | 519 |
| 2001-08-16 | $16.24 | $16.24 | 1,680 |
| 2001-08-15 | $16.24 | $16.24 | 28 |
| 2001-08-14 | $16.24 | $16.24 | 217 |
| 2001-08-13 | $16.24 | $16.24 | 230 |
| 2001-08-10 | $20.88 | $20.88 | 155 |
| 2001-08-09 | $17.17 | $17.17 | 8 |
| 2001-08-08 | $19.03 | $19.03 | 599 |
| 2001-08-07 | $16.71 | $16.71 | 38 |
| 2001-08-06 | $20.88 | $20.88 | 2 |
| 2001-08-03 | $16.24 | $16.24 | 107 |
| 2001-08-02 | $16.24 | $16.24 | 124 |
| 2001-08-01 | $16.24 | $16.24 | 773 |
| 2001-07-31 | $18.56 | $18.56 | 816 |
| 2001-07-30 | $16.71 | $16.71 | 1,510 |
| 2001-07-27 | $16.71 | $16.71 | 51 |
| 2001-07-26 | $16.71 | $16.71 | 1,002 |
| 2001-07-25 | $17.17 | $17.17 | 10 |
| 2001-07-24 | $17.17 | $17.17 | 163 |
| 2001-07-23 | $18.56 | $18.56 | 135 |
| 2001-07-20 | $16.71 | $16.71 | 2 |
| 2001-07-19 | $17.63 | $17.63 | 568 |
| 2001-07-18 | $14.85 | $14.85 | 366 |
| 2001-07-17 | $15.78 | $15.78 | 10 |
| 2001-07-16 | $15.78 | $15.78 | 517 |
| 2001-07-13 | $16.71 | $16.71 | 336 |
| 2001-07-12 | $16.71 | $16.71 | 23 |
| 2001-07-11 | $17.63 | $17.63 | 327 |
| 2001-07-10 | $16.71 | $16.71 | 711 |
| 2001-07-09 | $18.56 | $18.56 | 1,551 |
| 2001-07-06 | $20.88 | $20.88 | 691 |
| 2001-07-05 | $19.49 | $19.49 | 721 |
| 2001-07-03 | $20.42 | $20.42 | 2,370 |
| 2001-07-02 | $13.46 | $13.46 | 196 |
| 2001-06-29 | $13.92 | $13.92 | 1,142 |
| 2001-06-28 | $12.06 | $12.06 | 2 |
| 2001-06-27 | $12.53 | $12.53 | 275 |
| 2001-06-26 | $12.53 | $12.53 | 1,389 |
| 2001-06-25 | $13.46 | $13.46 | 1,760 |
| 2001-06-22 | $15.78 | $15.78 | 13,434 |
| 2001-06-21 | $12.99 | $12.99 | 2,118 |
| 2001-06-20 | $17.63 | $17.63 | 601 |
| 2001-06-19 | $17.63 | $17.63 | 189 |
| 2001-06-18 | $19.03 | $19.03 | 392 |
| 2001-06-15 | $19.03 | $19.03 | 226 |
| 2001-06-14 | $18.10 | $18.10 | 359 |
| 2001-06-13 | $19.49 | $19.49 | 1,387 |
| 2001-06-12 | $19.03 | $19.03 | 857 |
| 2001-06-11 | $19.03 | $19.03 | 685 |
| 2001-06-08 | $19.03 | $19.03 | 109 |
| 2001-06-07 | $19.95 | $19.95 | 3,995 |
| 2001-06-06 | $19.95 | $19.95 | 71 |
| 2001-06-05 | $22.27 | $22.27 | 799 |
| 2001-06-04 | $22.27 | $22.27 | 170 |
| 2001-06-01 | $23.20 | $23.20 | 3,232 |
| 2001-05-31 | $19.03 | $19.03 | 1,073 |
| 2001-05-30 | $21.81 | $21.81 | 137 |
| 2001-05-29 | $21.81 | $21.81 | 327 |
| 2001-05-25 | $22.27 | $22.27 | 318 |
| 2001-05-24 | $22.27 | $22.27 | 633 |
| 2001-05-23 | $18.56 | $18.56 | 512 |
| 2001-05-22 | $23.20 | $23.20 | 818 |
| 2001-05-21 | $20.88 | $20.88 | 461 |
| 2001-05-18 | $23.20 | $23.20 | 185 |
| 2001-05-17 | $22.27 | $22.27 | 596 |
| 2001-05-16 | $22.27 | $22.27 | 357 |
| 2001-05-15 | $22.27 | $22.27 | 885 |
| 2001-05-14 | $23.20 | $23.20 | 590 |
| 2001-05-11 | $23.67 | $23.67 | 575 |
| 2001-05-10 | $27.38 | $27.38 | 176 |
| 2001-05-09 | $25.52 | $25.52 | 215 |
| 2001-05-08 | $27.38 | $27.38 | 241 |
| 2001-05-07 | $27.61 | $27.61 | 247 |
| 2001-05-04 | $27.84 | $27.84 | 168 |
| 2001-05-03 | $27.84 | $27.84 | 1,202 |
| 2001-05-02 | $23.67 | $23.67 | 1,323 |
| 2001-05-01 | $21.81 | $21.81 | 788 |
| 2001-04-30 | $22.74 | $22.74 | 267 |
| 2001-04-27 | $20.88 | $20.88 | 101 |
| 2001-04-26 | $22.74 | $22.74 | 1,831 |
| 2001-04-25 | $18.10 | $18.10 | 2,277 |
| 2001-04-24 | $23.20 | $23.20 | 1,129 |
| 2001-04-23 | $21.35 | $21.35 | 1,006 |
| 2001-04-20 | $25.52 | $25.52 | 247 |
| 2001-04-19 | $24.59 | $24.59 | 657 |
| 2001-04-18 | $25.99 | $25.99 | 1,083 |
| 2001-04-17 | $30.16 | $30.16 | 204 |
| 2001-04-16 | $30.16 | $30.16 | 239 |
| 2001-04-12 | $30.16 | $30.16 | 163 |
| 2001-04-11 | $30.16 | $30.16 | 428 |
| 2001-04-10 | $34.80 | $34.80 | 252 |
| 2001-04-09 | $32.48 | $32.48 | 254 |
| 2001-04-06 | $36.25 | $36.25 | 172 |
| 2001-04-05 | $36.25 | $36.25 | 368 |
| 2001-04-04 | $34.80 | $34.80 | 1,441 |
| 2001-04-03 | $42.05 | $42.05 | 342 |
| 2001-04-02 | $44.95 | $44.95 | 221 |
| 2001-03-30 | $45.48 | $45.48 | 215 |
| 2001-03-29 | $45.48 | $45.48 | 575 |
| 2001-03-28 | $47.80 | $47.80 | 284 |
| 2001-03-27 | $47.33 | $47.33 | 56 |
| 2001-03-26 | $47.33 | $47.33 | 340 |
| 2001-03-23 | $48.72 | $48.72 | 325 |
| 2001-03-22 | $48.72 | $48.72 | 73 |
| 2001-03-21 | $48.72 | $48.72 | 1,530 |
| 2001-03-20 | $47.10 | $47.10 | 452 |
| 2001-03-19 | $49.30 | $49.30 | 448 |
| 2001-03-16 | $54.76 | $54.76 | 786 |
| 2001-03-15 | $59.40 | $59.40 | 805 |
| 2001-03-14 | $58.93 | $58.93 | 823 |
| 2001-03-13 | $64.97 | $64.97 | 1,180 |
| 2001-03-12 | $63.11 | $63.11 | 2,012 |
| 2001-03-09 | $62.35 | $62.35 | 2,262 |
| 2001-03-08 | $64.97 | $64.97 | 4,372 |
| 2001-03-07 | $60.32 | $60.32 | 4,417 |
| 2001-03-06 | $56.55 | $56.55 | 4,210 |
| 2001-03-05 | $46.17 | $46.17 | 400 |
| 2001-03-02 | $44.95 | $44.95 | 997 |
| 2001-03-01 | $46.40 | $46.40 | 920 |
| 2001-02-28 | $40.60 | $40.60 | 952 |
| 2001-02-27 | $42.23 | $42.23 | 355 |
| 2001-02-26 | $40.60 | $40.60 | 521 |
| 2001-02-23 | $39.15 | $39.15 | 1,071 |
| 2001-02-22 | $40.60 | $40.60 | 584 |
| 2001-02-21 | $44.08 | $44.08 | 1,351 |
| 2001-02-20 | $43.16 | $43.16 | 353 |
| 2001-02-16 | $44.95 | $44.95 | 254 |
| 2001-02-15 | $47.80 | $47.80 | 644 |
| 2001-02-14 | $47.85 | $47.85 | 1,323 |
| 2001-02-13 | $43.50 | $43.50 | 202 |
| 2001-02-12 | $44.08 | $44.08 | 334 |
| 2001-02-09 | $46.40 | $46.40 | 368 |
| 2001-02-08 | $40.60 | $40.60 | 4,874 |
| 2001-02-07 | $43.50 | $43.50 | 624 |
| 2001-02-06 | $46.87 | $46.87 | 1,521 |
| 2001-02-05 | $40.60 | $40.60 | 8 |
| 2001-02-02 | $37.70 | $37.70 | 62 |
| 2001-02-01 | $38.98 | $38.98 | 737 |
| 2001-01-31 | $37.70 | $37.70 | 515 |
| 2001-01-30 | $39.15 | $39.15 | 228 |
| 2001-01-29 | $39.15 | $39.15 | 521 |
| 2001-01-26 | $38.05 | $38.05 | 282 |
| 2001-01-25 | $40.60 | $40.60 | 109 |
| 2001-01-24 | $37.70 | $37.70 | 471 |
| 2001-01-23 | $38.98 | $38.98 | 1,034 |
| 2001-01-22 | $36.19 | $36.19 | 131 |
| 2001-01-19 | $37.70 | $37.70 | 1,665 |
| 2001-01-18 | $42.05 | $42.05 | 114 |
| 2001-01-17 | $39.15 | $39.15 | 1,006 |
| 2001-01-16 | $37.70 | $37.70 | 398 |
| 2001-01-12 | $37.70 | $37.70 | 247 |
| 2001-01-11 | $37.70 | $37.70 | 64 |
| 2001-01-10 | $40.60 | $40.60 | 159 |
| 2001-01-09 | $40.60 | $40.60 | 648 |
| 2001-01-08 | $43.50 | $43.50 | 1,118 |
| 2001-01-05 | $47.33 | $47.33 | 1,183 |
| 2001-01-04 | $52.20 | $52.20 | 3,792 |
| 2001-01-03 | $49.30 | $49.30 | 4,025 |
| 2001-01-02 | $36.66 | $36.66 | 379 |