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
- 2000-03-13 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 | $20.30 | $20.68 | 64,300 |
| 2001-12-28 | $20.42 | $20.80 | 100,300 |
| 2001-12-27 | $20.16 | $20.54 | 73,300 |
| 2001-12-26 | $19.83 | $20.20 | 221,700 |
| 2001-12-24 | $19.52 | $19.88 | 48,800 |
| 2001-12-21 | $20.05 | $20.42 | 118,700 |
| 2001-12-20 | $19.76 | $20.13 | 783,100 |
| 2001-12-19 | $20.56 | $20.94 | 456,300 |
| 2001-12-18 | $21.85 | $22.26 | 520,300 |
| 2001-12-17 | $21.80 | $22.21 | 432,400 |
| 2001-12-14 | $20.80 | $21.19 | 232,000 |
| 2001-12-13 | $20.34 | $20.72 | 874,500 |
| 2001-12-12 | $21.40 | $21.80 | 1,826,700 |
| 2001-12-11 | $22.80 | $23.22 | 268,600 |
| 2001-12-10 | $22.96 | $23.39 | 253,500 |
| 2001-12-07 | $23.81 | $24.25 | 400,700 |
| 2001-12-06 | $24.43 | $24.88 | 778,300 |
| 2001-12-05 | $25.57 | $26.05 | 1,226,800 |
| 2001-12-04 | $21.60 | $22.00 | 580,800 |
| 2001-12-03 | $20.16 | $20.54 | 268,100 |
| 2001-11-30 | $19.55 | $19.91 | 289,400 |
| 2001-11-29 | $19.15 | $19.51 | 286,200 |
| 2001-11-28 | $18.90 | $19.25 | 173,400 |
| 2001-11-27 | $20.82 | $21.21 | 493,000 |
| 2001-11-26 | $21.20 | $21.59 | 333,300 |
| 2001-11-23 | $19.95 | $20.32 | 229,300 |
| 2001-11-21 | $17.95 | $18.28 | 650,800 |
| 2001-11-20 | $18.23 | $18.57 | 336,400 |
| 2001-11-19 | $20.05 | $20.42 | 96,900 |
| 2001-11-16 | $20.21 | $20.59 | 279,300 |
| 2001-11-15 | $20.70 | $21.09 | 630,200 |
| 2001-11-14 | $19.56 | $19.92 | 571,800 |
| 2001-11-13 | $19.84 | $20.21 | 515,000 |
| 2001-11-12 | $18.30 | $18.64 | 225,200 |
| 2001-11-09 | $18.18 | $18.52 | 411,100 |
| 2001-11-08 | $18.60 | $18.95 | 400,900 |
| 2001-11-07 | $18.03 | $18.37 | 235,600 |
| 2001-11-06 | $17.72 | $18.05 | 136,800 |
| 2001-11-05 | $17.27 | $17.59 | 191,100 |
| 2001-11-02 | $16.10 | $16.40 | 126,900 |
| 2001-11-01 | $16.37 | $16.67 | 216,700 |
| 2001-10-31 | $15.04 | $15.32 | 321,700 |
| 2001-10-30 | $14.80 | $15.08 | 422,800 |
| 2001-10-29 | $15.20 | $15.48 | 174,600 |
| 2001-10-26 | $16.23 | $16.53 | 257,300 |
| 2001-10-25 | $16.11 | $16.41 | 577,300 |
| 2001-10-24 | $16.50 | $16.81 | 234,300 |
| 2001-10-23 | $15.83 | $16.12 | 355,800 |
| 2001-10-22 | $15.01 | $15.29 | 519,500 |
| 2001-10-19 | $14.53 | $14.80 | 128,200 |
| 2001-10-18 | $14.90 | $15.18 | 166,400 |
| 2001-10-17 | $15.35 | $15.64 | 867,100 |
| 2001-10-16 | $15.14 | $15.42 | 163,700 |
| 2001-10-15 | $14.07 | $14.33 | 140,600 |
| 2001-10-12 | $14.26 | $14.53 | 158,600 |
| 2001-10-11 | $14.90 | $15.18 | 868,400 |
| 2001-10-10 | $14.25 | $14.52 | 557,000 |
| 2001-10-09 | $13.24 | $13.49 | 406,400 |
| 2001-10-08 | $12.36 | $12.59 | 171,700 |
| 2001-10-05 | $12.51 | $12.74 | 491,500 |
| 2001-10-04 | $13.12 | $13.36 | 387,800 |
| 2001-10-03 | $12.70 | $12.94 | 639,100 |
| 2001-10-02 | $11.51 | $11.72 | 821,500 |
| 2001-10-01 | $11.72 | $11.94 | 195,500 |
| 2001-09-28 | $12.39 | $12.62 | 254,100 |
| 2001-09-27 | $11.32 | $11.53 | 566,600 |
| 2001-09-26 | $11.07 | $11.28 | 210,900 |
| 2001-09-25 | $12.08 | $12.30 | 517,100 |
| 2001-09-24 | $12.29 | $12.52 | 387,600 |
| 2001-09-21 | $13.23 | $13.48 | 230,200 |
| 2001-09-20 | $12.75 | $12.99 | 468,900 |
| 2001-09-19 | $14.90 | $15.18 | 518,400 |
| 2001-09-18 | $15.54 | $15.83 | 197,500 |
| 2001-09-17 | $17.14 | $17.46 | 427,200 |
| 2001-09-10 | $21.12 | $21.51 | 295,000 |
| 2001-09-07 | $20.10 | $20.47 | 516,300 |
| 2001-09-06 | $19.84 | $20.21 | 338,500 |
| 2001-09-05 | $21.56 | $21.96 | 630,800 |
| 2001-09-04 | $22.85 | $23.28 | 602,800 |
| 2001-08-31 | $23.63 | $24.07 | 116,400 |
| 2001-08-30 | $23.01 | $23.44 | 143,700 |
| 2001-08-29 | $23.43 | $23.87 | 106,300 |
| 2001-08-28 | $23.70 | $24.14 | 220,800 |
| 2001-08-27 | $25.01 | $25.48 | 404,300 |
| 2001-08-24 | $24.31 | $24.76 | 417,900 |
| 2001-08-23 | $22.74 | $23.16 | 85,000 |
| 2001-08-22 | $22.55 | $22.97 | 131,700 |
| 2001-08-21 | $21.20 | $21.59 | 150,900 |
| 2001-08-20 | $20.80 | $21.19 | 118,600 |
| 2001-08-17 | $21.15 | $21.54 | 143,900 |
| 2001-08-16 | $22.25 | $22.66 | 259,500 |
| 2001-08-15 | $22.80 | $23.22 | 110,100 |
| 2001-08-14 | $23.14 | $23.57 | 268,900 |
| 2001-08-13 | $22.92 | $23.35 | 362,300 |
| 2001-08-10 | $21.97 | $22.38 | 458,800 |
| 2001-08-09 | $22.42 | $22.84 | 298,500 |
| 2001-08-08 | $22.80 | $23.22 | 199,600 |
| 2001-08-07 | $23.76 | $24.20 | 235,000 |
| 2001-08-06 | $24.92 | $25.38 | 134,600 |
| 2001-08-03 | $25.40 | $25.87 | 291,700 |
| 2001-08-02 | $26.75 | $27.25 | 522,900 |
| 2001-08-01 | $26.43 | $26.92 | 392,700 |
| 2001-07-31 | $25.55 | $26.03 | 173,800 |
| 2001-07-30 | $25.48 | $25.95 | 95,800 |
| 2001-07-27 | $25.16 | $25.63 | 241,800 |
| 2001-07-26 | $25.25 | $25.72 | 276,900 |
| 2001-07-25 | $24.20 | $24.65 | 315,400 |
| 2001-07-24 | $23.79 | $24.23 | 622,500 |
| 2001-07-23 | $24.03 | $24.48 | 742,700 |
| 2001-07-20 | $24.29 | $24.74 | 718,800 |
| 2001-07-19 | $23.24 | $23.67 | 1,416,600 |
| 2001-07-18 | $22.45 | $22.87 | 532,100 |
| 2001-07-17 | $22.75 | $23.17 | 639,100 |
| 2001-07-16 | $22.28 | $22.69 | 1,544,500 |
| 2001-07-13 | $22.75 | $23.17 | 4,779,400 |
| 2001-07-12 | $22.44 | $22.86 | 1,017,800 |
| 2001-07-11 | $21.13 | $21.52 | 279,300 |
| 2001-07-10 | $20.36 | $20.74 | 323,100 |
| 2001-07-09 | $21.89 | $22.30 | 123,100 |
| 2001-07-06 | $22.30 | $22.71 | 162,200 |
| 2001-07-05 | $22.70 | $23.12 | 260,500 |
| 2001-07-03 | $24.31 | $24.76 | 55,900 |
| 2001-07-02 | $23.97 | $24.42 | 50,800 |
| 2001-06-29 | $23.45 | $23.89 | 64,600 |
| 2001-06-28 | $23.91 | $24.35 | 56,200 |
| 2001-06-27 | $23.80 | $24.24 | 98,600 |
| 2001-06-26 | $23.55 | $23.99 | 90,900 |
| 2001-06-25 | $25.55 | $26.03 | 58,700 |
| 2001-06-22 | $25.67 | $26.15 | 62,000 |
| 2001-06-21 | $25.47 | $25.94 | 111,000 |
| 2001-06-20 | $25.40 | $25.87 | 240,100 |
| 2001-06-19 | $29.85 | $30.41 | 364,300 |
| 2001-06-18 | $30.60 | $31.17 | 123,300 |
| 2001-06-15 | $31.25 | $31.83 | 102,100 |
| 2001-06-14 | $32.30 | $32.90 | 168,100 |
| 2001-06-13 | $33.10 | $33.72 | 49,900 |
| 2001-06-12 | $34.10 | $34.73 | 70,200 |
| 2001-06-11 | $34.64 | $35.28 | 61,400 |
| 2001-06-08 | $35.56 | $36.22 | 372,900 |
| 2001-06-07 | $34.74 | $35.39 | 437,800 |
| 2001-06-06 | $33.25 | $33.87 | 184,100 |
| 2001-06-05 | $35.49 | $36.15 | 1,174,500 |
| 2001-06-04 | $34.01 | $34.64 | 57,000 |
| 2001-06-01 | $34.50 | $35.14 | 89,000 |
| 2001-05-31 | $34.35 | $34.99 | 116,300 |
| 2001-05-30 | $34.00 | $34.63 | 116,500 |
| 2001-05-29 | $34.96 | $35.61 | 69,500 |
| 2001-05-25 | $37.40 | $38.10 | 53,200 |
| 2001-05-24 | $37.21 | $37.90 | 70,900 |
| 2001-05-23 | $37.58 | $38.28 | 139,500 |
| 2001-05-22 | $39.56 | $40.30 | 301,600 |
| 2001-05-21 | $41.15 | $41.92 | 421,300 |
| 2001-05-18 | $39.75 | $40.49 | 395,300 |
| 2001-05-17 | $39.74 | $40.48 | 515,400 |
| 2001-05-16 | $39.95 | $40.69 | 681,600 |
| 2001-05-15 | $39.30 | $40.03 | 333,900 |
| 2001-05-14 | $38.69 | $39.41 | 85,600 |
| 2001-05-11 | $40.26 | $41.01 | 77,300 |
| 2001-05-10 | $40.42 | $41.17 | 117,800 |
| 2001-05-09 | $39.90 | $40.64 | 116,300 |
| 2001-05-08 | $41.80 | $42.58 | 69,900 |
| 2001-05-07 | $41.45 | $42.22 | 92,500 |
| 2001-05-04 | $42.40 | $43.19 | 521,100 |
| 2001-05-03 | $40.25 | $41.00 | 108,300 |
| 2001-05-02 | $41.80 | $42.58 | 205,000 |
| 2001-05-01 | $43.90 | $44.72 | 134,500 |
| 2001-04-30 | $42.66 | $43.45 | 75,200 |
| 2001-04-27 | $42.20 | $42.99 | 28,000 |
| 2001-04-26 | $41.23 | $42.00 | 88,300 |
| 2001-04-25 | $41.15 | $41.92 | 152,300 |
| 2001-04-24 | $39.25 | $39.98 | 565,100 |
| 2001-04-23 | $40.24 | $40.99 | 66,400 |
| 2001-04-20 | $42.22 | $43.01 | 69,700 |
| 2001-04-19 | $43.72 | $44.53 | 343,600 |
| 2001-04-18 | $44.25 | $45.07 | 379,300 |
| 2001-04-17 | $41.15 | $41.92 | 121,800 |
| 2001-04-16 | $41.50 | $42.27 | 102,100 |
| 2001-04-12 | $43.12 | $43.92 | 388,400 |
| 2001-04-11 | $40.00 | $40.74 | 241,400 |
| 2001-04-10 | $39.04 | $39.77 | 342,200 |
| 2001-04-09 | $36.46 | $37.14 | 287,000 |
| 2001-04-06 | $36.65 | $37.33 | 108,600 |
| 2001-04-05 | $37.95 | $38.66 | 501,600 |
| 2001-04-04 | $34.15 | $34.79 | 376,200 |
| 2001-04-03 | $33.45 | $33.45 | 105,900 |
| 2001-04-02 | $34.50 | $34.50 | 170,400 |
| 2001-03-30 | $37.85 | $37.85 | 262,900 |
| 2001-03-29 | $38.10 | $38.10 | 128,800 |
| 2001-03-28 | $37.62 | $37.62 | 126,200 |
| 2001-03-27 | $41.15 | $41.15 | 120,300 |
| 2001-03-26 | $39.55 | $39.55 | 211,400 |
| 2001-03-23 | $38.61 | $38.61 | 133,200 |
| 2001-03-22 | $36.75 | $36.75 | 159,600 |
| 2001-03-21 | $34.75 | $34.75 | 69,800 |
| 2001-03-20 | $35.08 | $35.08 | 145,000 |
| 2001-03-19 | $35.65 | $35.65 | 129,700 |
| 2001-03-16 | $35.00 | $35.00 | 56,500 |
| 2001-03-15 | $35.50 | $35.50 | 103,300 |
| 2001-03-14 | $35.55 | $35.55 | 61,300 |
| 2001-03-13 | $35.70 | $35.70 | 94,500 |
| 2001-03-12 | $33.77 | $33.77 | 74,000 |
| 2001-03-09 | $35.69 | $35.69 | 33,000 |
| 2001-03-08 | $38.19 | $38.19 | 63,600 |
| 2001-03-07 | $37.89 | $37.89 | 69,600 |
| 2001-03-06 | $38.15 | $38.15 | 71,800 |
| 2001-03-05 | $35.65 | $35.65 | 126,000 |
| 2001-03-02 | $34.20 | $34.20 | 279,200 |
| 2001-03-01 | $33.58 | $33.58 | 71,400 |
| 2001-02-28 | $32.80 | $32.80 | 68,800 |
| 2001-02-27 | $34.02 | $34.02 | 61,200 |
| 2001-02-26 | $34.83 | $34.83 | 61,500 |
| 2001-02-23 | $34.50 | $34.50 | 81,500 |
| 2001-02-22 | $34.50 | $34.50 | 82,900 |
| 2001-02-21 | $34.60 | $34.60 | 76,600 |
| 2001-02-20 | $36.22 | $36.22 | 84,800 |
| 2001-02-16 | $37.50 | $37.50 | 93,900 |
| 2001-02-15 | $38.80 | $38.80 | 80,700 |
| 2001-02-14 | $38.25 | $38.25 | 190,000 |
| 2001-02-13 | $37.65 | $37.65 | 101,900 |
| 2001-02-12 | $38.05 | $38.05 | 87,700 |
| 2001-02-09 | $36.90 | $36.90 | 61,600 |
| 2001-02-08 | $37.70 | $37.70 | 98,500 |
| 2001-02-07 | $38.18 | $38.18 | 67,400 |
| 2001-02-06 | $39.83 | $39.83 | 88,700 |
| 2001-02-05 | $41.51 | $41.51 | 62,300 |
| 2001-02-02 | $42.05 | $42.05 | 44,300 |
| 2001-02-01 | $44.55 | $44.55 | 86,900 |
| 2001-01-31 | $44.05 | $44.05 | 81,700 |
| 2001-01-30 | $42.40 | $42.40 | 57,900 |
| 2001-01-29 | $41.75 | $41.75 | 58,000 |
| 2001-01-26 | $41.94 | $41.94 | 112,600 |
| 2001-01-25 | $42.13 | $42.12 | 78,500 |
| 2001-01-24 | $43.69 | $43.69 | 69,700 |
| 2001-01-23 | $44.50 | $44.50 | 50,100 |
| 2001-01-22 | $43.75 | $43.75 | 148,900 |
| 2001-01-19 | $45.56 | $45.56 | 103,000 |
| 2001-01-18 | $45.00 | $45.00 | 103,900 |
| 2001-01-17 | $42.63 | $42.63 | 277,500 |
| 2001-01-16 | $40.50 | $40.50 | 114,500 |
| 2001-01-12 | $41.00 | $41.00 | 993,300 |
| 2001-01-11 | $38.88 | $38.87 | 790,000 |
| 2001-01-10 | $37.00 | $37.00 | 172,800 |
| 2001-01-09 | $37.56 | $37.56 | 85,000 |
| 2001-01-08 | $37.25 | $37.25 | 93,900 |
| 2001-01-05 | $36.88 | $36.87 | 433,600 |
| 2001-01-04 | $37.63 | $37.63 | 125,400 |
| 2001-01-03 | $38.75 | $38.75 | 603,400 |
| 2001-01-02 | $36.00 | $36.00 | 183,500 |