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
- 1982-04-01 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 | $14.64 | $16.01 | 94,000 |
| 2001-12-28 | $14.70 | $16.07 | 224,500 |
| 2001-12-27 | $14.40 | $15.75 | 142,500 |
| 2001-12-26 | $14.28 | $15.61 | 198,500 |
| 2001-12-24 | $14.32 | $15.66 | 74,500 |
| 2001-12-21 | $14.20 | $15.53 | 136,000 |
| 2001-12-20 | $14.47 | $15.82 | 251,000 |
| 2001-12-19 | $14.51 | $15.86 | 205,000 |
| 2001-12-18 | $14.48 | $15.83 | 292,000 |
| 2001-12-17 | $14.03 | $15.34 | 176,000 |
| 2001-12-14 | $14.23 | $15.56 | 215,500 |
| 2001-12-13 | $13.90 | $15.20 | 245,500 |
| 2001-12-12 | $14.64 | $16.01 | 329,500 |
| 2001-12-11 | $14.44 | $15.78 | 320,500 |
| 2001-12-10 | $14.64 | $16.01 | 493,500 |
| 2001-12-07 | $15.33 | $16.76 | 359,500 |
| 2001-12-06 | $15.50 | $16.95 | 434,500 |
| 2001-12-05 | $15.57 | $17.02 | 496,500 |
| 2001-12-04 | $14.87 | $16.26 | 487,000 |
| 2001-12-03 | $14.87 | $16.26 | 434,000 |
| 2001-11-30 | $14.95 | $16.34 | 438,000 |
| 2001-11-29 | $14.85 | $16.24 | 375,500 |
| 2001-11-28 | $14.69 | $16.06 | 408,500 |
| 2001-11-27 | $15.35 | $16.79 | 364,500 |
| 2001-11-26 | $15.64 | $17.10 | 308,000 |
| 2001-11-23 | $15.40 | $16.84 | 125,500 |
| 2001-11-21 | $14.85 | $16.24 | 229,500 |
| 2001-11-20 | $14.82 | $16.21 | 445,500 |
| 2001-11-19 | $15.66 | $17.12 | 511,000 |
| 2001-11-16 | $15.08 | $16.48 | 295,500 |
| 2001-11-15 | $14.80 | $16.18 | 376,500 |
| 2001-11-14 | $14.56 | $15.92 | 249,000 |
| 2001-11-13 | $14.48 | $15.83 | 274,000 |
| 2001-11-12 | $14.75 | $16.13 | 163,000 |
| 2001-11-09 | $14.74 | $16.12 | 219,500 |
| 2001-11-08 | $14.95 | $16.34 | 170,000 |
| 2001-11-07 | $14.90 | $16.29 | 219,000 |
| 2001-11-06 | $15.11 | $16.52 | 295,000 |
| 2001-11-05 | $14.86 | $16.25 | 281,500 |
| 2001-11-02 | $14.50 | $15.85 | 260,000 |
| 2001-11-01 | $14.52 | $15.88 | 313,000 |
| 2001-10-31 | $13.97 | $15.28 | 326,000 |
| 2001-10-30 | $13.70 | $14.98 | 305,000 |
| 2001-10-29 | $13.94 | $15.24 | 320,000 |
| 2001-10-26 | $15.04 | $16.44 | 401,000 |
| 2001-10-25 | $15.28 | $16.71 | 224,500 |
| 2001-10-24 | $15.12 | $16.53 | 198,500 |
| 2001-10-23 | $15.00 | $16.40 | 310,500 |
| 2001-10-22 | $14.62 | $15.98 | 213,500 |
| 2001-10-19 | $14.50 | $15.85 | 184,000 |
| 2001-10-18 | $14.35 | $15.69 | 339,000 |
| 2001-10-17 | $14.97 | $16.37 | 312,000 |
| 2001-10-16 | $15.06 | $16.47 | 116,000 |
| 2001-10-15 | $14.68 | $16.05 | 209,000 |
| 2001-10-12 | $15.20 | $16.62 | 317,000 |
| 2001-10-11 | $15.29 | $16.72 | 178,500 |
| 2001-10-10 | $15.36 | $16.79 | 246,500 |
| 2001-10-09 | $14.90 | $16.29 | 219,000 |
| 2001-10-08 | $14.48 | $15.83 | 166,000 |
| 2001-10-05 | $14.50 | $15.85 | 143,500 |
| 2001-10-04 | $14.20 | $15.53 | 221,500 |
| 2001-10-03 | $13.80 | $15.09 | 296,500 |
| 2001-10-02 | $13.73 | $15.01 | 249,000 |
| 2001-10-01 | $13.24 | $14.48 | 110,500 |
| 2001-09-28 | $13.40 | $14.65 | 166,000 |
| 2001-09-27 | $13.12 | $14.35 | 161,000 |
| 2001-09-26 | $13.30 | $14.54 | 243,000 |
| 2001-09-25 | $13.74 | $15.00 | 333,000 |
| 2001-09-24 | $13.60 | $14.85 | 331,500 |
| 2001-09-21 | $12.84 | $14.01 | 195,500 |
| 2001-09-20 | $13.32 | $14.54 | 178,500 |
| 2001-09-19 | $13.70 | $14.95 | 243,500 |
| 2001-09-18 | $13.75 | $15.01 | 268,500 |
| 2001-09-17 | $13.76 | $15.02 | 484,000 |
| 2001-09-10 | $13.70 | $14.95 | 383,000 |
| 2001-09-07 | $13.95 | $15.23 | 485,500 |
| 2001-09-06 | $14.08 | $15.37 | 700,000 |
| 2001-09-05 | $14.45 | $15.77 | 464,000 |
| 2001-09-04 | $15.20 | $16.59 | 715,500 |
| 2001-08-31 | $16.01 | $17.47 | 406,000 |
| 2001-08-30 | $16.75 | $18.28 | 134,000 |
| 2001-08-29 | $17.06 | $18.62 | 101,000 |
| 2001-08-28 | $17.05 | $18.61 | 193,500 |
| 2001-08-27 | $17.08 | $18.64 | 285,000 |
| 2001-08-24 | $17.00 | $18.55 | 214,500 |
| 2001-08-23 | $16.64 | $18.16 | 82,500 |
| 2001-08-22 | $17.02 | $18.58 | 146,000 |
| 2001-08-21 | $16.67 | $18.20 | 93,500 |
| 2001-08-20 | $16.63 | $18.15 | 254,500 |
| 2001-08-17 | $16.80 | $18.34 | 103,000 |
| 2001-08-16 | $17.46 | $19.06 | 135,000 |
| 2001-08-15 | $17.96 | $19.60 | 177,000 |
| 2001-08-14 | $17.68 | $19.29 | 64,000 |
| 2001-08-13 | $17.20 | $18.77 | 154,000 |
| 2001-08-10 | $17.28 | $18.86 | 365,000 |
| 2001-08-09 | $17.43 | $19.02 | 158,500 |
| 2001-08-08 | $17.88 | $19.51 | 319,500 |
| 2001-08-07 | $18.16 | $19.82 | 118,000 |
| 2001-08-06 | $17.79 | $19.42 | 174,500 |
| 2001-08-03 | $18.03 | $19.68 | 163,000 |
| 2001-08-02 | $18.13 | $19.79 | 439,500 |
| 2001-08-01 | $17.66 | $19.27 | 320,000 |
| 2001-07-31 | $16.70 | $18.23 | 216,500 |
| 2001-07-30 | $16.14 | $17.62 | 260,500 |
| 2001-07-27 | $16.74 | $18.27 | 330,000 |
| 2001-07-26 | $16.92 | $18.47 | 215,000 |
| 2001-07-25 | $17.07 | $18.63 | 259,500 |
| 2001-07-24 | $16.55 | $18.07 | 175,500 |
| 2001-07-23 | $16.37 | $17.87 | 76,000 |
| 2001-07-20 | $17.04 | $18.60 | 69,500 |
| 2001-07-19 | $17.18 | $18.75 | 115,500 |
| 2001-07-18 | $16.85 | $18.39 | 107,500 |
| 2001-07-17 | $16.87 | $18.41 | 148,500 |
| 2001-07-16 | $16.97 | $18.52 | 94,000 |
| 2001-07-13 | $17.22 | $18.79 | 241,000 |
| 2001-07-12 | $17.90 | $19.53 | 815,500 |
| 2001-07-11 | $17.08 | $18.64 | 248,500 |
| 2001-07-10 | $17.78 | $19.41 | 533,500 |
| 2001-07-09 | $17.60 | $19.21 | 416,500 |
| 2001-07-06 | $17.80 | $19.43 | 201,500 |
| 2001-07-05 | $18.75 | $20.46 | 86,500 |
| 2001-07-03 | $19.42 | $21.19 | 98,500 |
| 2001-07-02 | $19.40 | $21.17 | 106,500 |
| 2001-06-29 | $19.80 | $21.61 | 170,500 |
| 2001-06-28 | $19.40 | $21.17 | 289,000 |
| 2001-06-27 | $19.59 | $21.38 | 171,000 |
| 2001-06-26 | $20.09 | $21.93 | 133,000 |
| 2001-06-25 | $20.04 | $21.87 | 76,000 |
| 2001-06-22 | $20.15 | $21.99 | 158,500 |
| 2001-06-21 | $20.14 | $21.98 | 150,500 |
| 2001-06-20 | $19.56 | $21.35 | 176,500 |
| 2001-06-19 | $19.45 | $21.23 | 223,500 |
| 2001-06-18 | $19.15 | $20.90 | 179,000 |
| 2001-06-15 | $19.83 | $21.64 | 521,500 |
| 2001-06-14 | $20.04 | $21.87 | 87,500 |
| 2001-06-13 | $20.63 | $22.52 | 150,000 |
| 2001-06-12 | $20.67 | $22.55 | 176,500 |
| 2001-06-11 | $20.70 | $22.59 | 94,000 |
| 2001-06-08 | $21.12 | $23.05 | 80,000 |
| 2001-06-07 | $21.20 | $23.14 | 240,000 |
| 2001-06-06 | $20.50 | $22.37 | 116,500 |
| 2001-06-05 | $20.72 | $22.61 | 411,500 |
| 2001-06-04 | $20.90 | $22.81 | 108,500 |
| 2001-06-01 | $21.05 | $22.97 | 151,000 |
| 2001-05-31 | $20.94 | $22.86 | 162,500 |
| 2001-05-30 | $20.80 | $22.70 | 178,000 |
| 2001-05-29 | $21.61 | $23.58 | 258,000 |
| 2001-05-25 | $21.83 | $23.83 | 81,000 |
| 2001-05-24 | $22.35 | $24.39 | 245,000 |
| 2001-05-23 | $22.00 | $24.01 | 186,500 |
| 2001-05-22 | $22.03 | $24.05 | 199,500 |
| 2001-05-21 | $22.20 | $24.23 | 333,500 |
| 2001-05-18 | $21.60 | $23.58 | 167,500 |
| 2001-05-17 | $21.60 | $23.57 | 191,500 |
| 2001-05-16 | $21.31 | $23.26 | 169,500 |
| 2001-05-15 | $20.99 | $22.91 | 109,500 |
| 2001-05-14 | $20.47 | $22.34 | 229,000 |
| 2001-05-11 | $20.98 | $22.90 | 210,000 |
| 2001-05-10 | $20.90 | $22.81 | 256,500 |
| 2001-05-09 | $21.10 | $23.03 | 160,500 |
| 2001-05-08 | $22.20 | $24.23 | 122,500 |
| 2001-05-07 | $22.08 | $24.10 | 163,000 |
| 2001-05-04 | $22.15 | $24.17 | 260,000 |
| 2001-05-03 | $21.95 | $23.95 | 236,000 |
| 2001-05-02 | $22.23 | $24.26 | 303,000 |
| 2001-05-01 | $21.88 | $23.88 | 343,000 |
| 2001-04-30 | $19.72 | $21.52 | 121,500 |
| 2001-04-27 | $19.64 | $21.44 | 189,500 |
| 2001-04-26 | $18.94 | $20.67 | 121,500 |
| 2001-04-25 | $18.68 | $20.39 | 100,500 |
| 2001-04-24 | $18.63 | $20.33 | 109,500 |
| 2001-04-23 | $18.28 | $19.95 | 98,000 |
| 2001-04-20 | $18.47 | $20.16 | 120,500 |
| 2001-04-19 | $18.60 | $20.30 | 345,000 |
| 2001-04-18 | $18.63 | $20.33 | 291,500 |
| 2001-04-17 | $17.08 | $18.64 | 183,000 |
| 2001-04-16 | $17.26 | $18.84 | 190,500 |
| 2001-04-12 | $17.78 | $19.41 | 251,500 |
| 2001-04-11 | $17.26 | $18.84 | 531,000 |
| 2001-04-10 | $17.20 | $18.77 | 281,500 |
| 2001-04-09 | $16.96 | $18.51 | 252,500 |
| 2001-04-06 | $17.46 | $19.06 | 290,000 |
| 2001-04-05 | $17.45 | $19.04 | 190,500 |
| 2001-04-04 | $16.27 | $17.76 | 218,000 |
| 2001-04-03 | $16.68 | $18.20 | 255,000 |
| 2001-04-02 | $16.56 | $18.07 | 141,500 |
| 2001-03-30 | $17.45 | $19.04 | 202,000 |
| 2001-03-29 | $17.12 | $18.68 | 307,500 |
| 2001-03-28 | $17.75 | $19.37 | 222,000 |
| 2001-03-27 | $18.16 | $19.78 | 177,500 |
| 2001-03-26 | $18.36 | $20.00 | 384,500 |
| 2001-03-23 | $17.35 | $18.89 | 364,500 |
| 2001-03-22 | $16.45 | $17.91 | 387,000 |
| 2001-03-21 | $16.07 | $17.50 | 472,000 |
| 2001-03-20 | $15.28 | $16.64 | 131,500 |
| 2001-03-19 | $15.30 | $16.67 | 60,500 |
| 2001-03-16 | $15.26 | $16.62 | 115,000 |
| 2001-03-15 | $15.60 | $16.99 | 225,000 |
| 2001-03-14 | $14.99 | $16.32 | 254,000 |
| 2001-03-13 | $15.96 | $17.38 | 287,000 |
| 2001-03-12 | $15.80 | $17.21 | 242,000 |
| 2001-03-09 | $16.36 | $17.82 | 91,000 |
| 2001-03-08 | $16.62 | $18.10 | 222,500 |
| 2001-03-07 | $16.98 | $18.49 | 194,000 |
| 2001-03-06 | $17.20 | $18.73 | 156,000 |
| 2001-03-05 | $16.48 | $17.95 | 186,000 |
| 2001-03-02 | $16.62 | $18.10 | 192,500 |
| 2001-03-01 | $16.88 | $18.38 | 212,500 |
| 2001-02-28 | $17.55 | $19.11 | 248,000 |
| 2001-02-27 | $17.57 | $19.14 | 94,000 |
| 2001-02-26 | $17.82 | $19.40 | 137,000 |
| 2001-02-23 | $17.40 | $18.95 | 207,500 |
| 2001-02-22 | $17.24 | $18.77 | 91,500 |
| 2001-02-21 | $17.12 | $18.64 | 200,000 |
| 2001-02-20 | $17.33 | $18.87 | 131,500 |
| 2001-02-16 | $17.61 | $19.18 | 114,500 |
| 2001-02-15 | $18.16 | $19.77 | 73,500 |
| 2001-02-14 | $17.54 | $19.10 | 98,500 |
| 2001-02-13 | $17.45 | $19.00 | 240,500 |
| 2001-02-12 | $17.74 | $19.32 | 71,500 |
| 2001-02-09 | $17.65 | $19.22 | 120,500 |
| 2001-02-08 | $17.62 | $19.19 | 68,000 |
| 2001-02-07 | $17.50 | $19.06 | 117,500 |
| 2001-02-06 | $18.10 | $19.71 | 141,500 |
| 2001-02-05 | $18.30 | $19.93 | 126,500 |
| 2001-02-02 | $18.45 | $20.10 | 71,500 |
| 2001-02-01 | $18.72 | $20.38 | 76,500 |
| 2001-01-31 | $18.67 | $20.33 | 159,000 |
| 2001-01-30 | $18.80 | $20.47 | 301,500 |
| 2001-01-29 | $18.31 | $19.94 | 146,000 |
| 2001-01-26 | $17.92 | $19.52 | 77,500 |
| 2001-01-25 | $18.24 | $19.86 | 138,500 |
| 2001-01-24 | $18.36 | $20.00 | 118,500 |
| 2001-01-23 | $18.49 | $20.13 | 133,500 |
| 2001-01-22 | $17.96 | $19.56 | 84,500 |
| 2001-01-19 | $18.05 | $19.66 | 140,500 |
| 2001-01-18 | $18.41 | $20.05 | 273,000 |
| 2001-01-17 | $17.42 | $18.98 | 224,500 |
| 2001-01-16 | $17.17 | $18.70 | 113,500 |
| 2001-01-12 | $16.67 | $18.16 | 264,500 |
| 2001-01-11 | $17.33 | $18.87 | 146,000 |
| 2001-01-10 | $17.67 | $19.25 | 102,000 |
| 2001-01-09 | $17.76 | $19.34 | 110,500 |
| 2001-01-08 | $18.08 | $19.68 | 72,500 |
| 2001-01-05 | $18.00 | $19.60 | 185,500 |
| 2001-01-04 | $17.71 | $19.29 | 120,500 |
| 2001-01-03 | $18.30 | $19.93 | 231,000 |
| 2001-01-02 | $17.17 | $18.70 | 142,500 |