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
- 1999-07-01 to 2026-07-17
- 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 | $23.00 | $23.00 | 31,600 |
| 2001-12-28 | $23.27 | $23.27 | 52,700 |
| 2001-12-27 | $23.05 | $23.05 | 10,500 |
| 2001-12-26 | $23.37 | $23.37 | 8,700 |
| 2001-12-24 | $23.20 | $23.20 | 40,300 |
| 2001-12-21 | $22.93 | $22.93 | 41,800 |
| 2001-12-20 | $22.90 | $22.90 | 10,000 |
| 2001-12-19 | $23.35 | $23.35 | 24,000 |
| 2001-12-18 | $23.53 | $23.53 | 24,200 |
| 2001-12-17 | $23.29 | $23.29 | 28,300 |
| 2001-12-14 | $22.42 | $22.42 | 115,000 |
| 2001-12-13 | $22.69 | $22.69 | 32,100 |
| 2001-12-12 | $23.10 | $23.10 | 7,700 |
| 2001-12-11 | $23.17 | $23.17 | 40,600 |
| 2001-12-10 | $22.95 | $22.95 | 7,800 |
| 2001-12-07 | $23.75 | $23.75 | 40,500 |
| 2001-12-06 | $22.92 | $22.92 | 95,800 |
| 2001-12-05 | $23.40 | $23.40 | 21,900 |
| 2001-12-04 | $21.54 | $21.54 | 7,800 |
| 2001-12-03 | $21.07 | $21.07 | 59,200 |
| 2001-11-30 | $20.72 | $20.72 | 48,600 |
| 2001-11-29 | $21.46 | $21.46 | 129,600 |
| 2001-11-28 | $21.21 | $21.21 | 110,300 |
| 2001-11-27 | $21.20 | $21.20 | 198,900 |
| 2001-11-26 | $21.01 | $21.01 | 215,100 |
| 2001-11-23 | $20.70 | $20.70 | 7,100 |
| 2001-11-21 | $20.99 | $20.99 | 38,600 |
| 2001-11-20 | $21.68 | $21.68 | 17,500 |
| 2001-11-19 | $22.55 | $22.55 | 4,200 |
| 2001-11-16 | $22.54 | $22.54 | 8,300 |
| 2001-11-15 | $22.35 | $22.35 | 31,300 |
| 2001-11-14 | $22.63 | $22.63 | 44,400 |
| 2001-11-13 | $22.55 | $22.55 | 27,100 |
| 2001-11-12 | $22.33 | $22.33 | 28,400 |
| 2001-11-09 | $22.39 | $22.39 | 109,900 |
| 2001-11-08 | $22.50 | $22.50 | 146,100 |
| 2001-11-07 | $21.50 | $21.50 | 17,000 |
| 2001-11-06 | $21.30 | $21.30 | 23,900 |
| 2001-11-05 | $19.70 | $19.70 | 16,500 |
| 2001-11-02 | $19.02 | $19.02 | 92,600 |
| 2001-11-01 | $19.02 | $19.02 | 25,600 |
| 2001-10-31 | $19.29 | $19.29 | 46,800 |
| 2001-10-30 | $18.56 | $18.56 | 28,000 |
| 2001-10-29 | $18.00 | $18.00 | 13,800 |
| 2001-10-26 | $17.80 | $17.80 | 8,200 |
| 2001-10-25 | $18.16 | $18.16 | 38,500 |
| 2001-10-24 | $17.54 | $17.54 | 5,800 |
| 2001-10-23 | $18.03 | $18.03 | 30,600 |
| 2001-10-22 | $17.36 | $17.36 | 10,000 |
| 2001-10-19 | $17.60 | $17.60 | 43,200 |
| 2001-10-18 | $17.65 | $17.65 | 19,900 |
| 2001-10-17 | $17.87 | $17.87 | 12,800 |
| 2001-10-16 | $18.05 | $18.05 | 10,500 |
| 2001-10-15 | $17.94 | $17.94 | 9,000 |
| 2001-10-12 | $18.73 | $18.73 | 14,200 |
| 2001-10-11 | $19.05 | $19.05 | 19,400 |
| 2001-10-10 | $18.89 | $18.89 | 14,000 |
| 2001-10-09 | $18.86 | $18.86 | 7,400 |
| 2001-10-08 | $18.51 | $18.51 | 28,400 |
| 2001-10-05 | $19.24 | $19.24 | 21,500 |
| 2001-10-04 | $19.35 | $19.35 | 50,100 |
| 2001-10-03 | $19.79 | $19.79 | 139,600 |
| 2001-10-02 | $19.43 | $19.43 | 14,400 |
| 2001-10-01 | $19.53 | $19.53 | 44,200 |
| 2001-09-28 | $19.80 | $19.80 | 74,600 |
| 2001-09-27 | $19.10 | $19.10 | 21,700 |
| 2001-09-26 | $18.85 | $18.85 | 64,800 |
| 2001-09-25 | $19.60 | $19.60 | 28,300 |
| 2001-09-24 | $20.72 | $20.72 | 22,200 |
| 2001-09-21 | $19.73 | $19.73 | 29,100 |
| 2001-09-20 | $20.00 | $20.00 | 55,400 |
| 2001-09-19 | $20.88 | $20.88 | 85,900 |
| 2001-09-18 | $19.98 | $19.98 | 21,800 |
| 2001-09-17 | $19.00 | $19.00 | 16,700 |
| 2001-09-10 | $18.96 | $18.96 | 16,400 |
| 2001-09-07 | $19.32 | $19.32 | 69,400 |
| 2001-09-06 | $18.12 | $18.12 | 30,900 |
| 2001-09-05 | $19.40 | $19.40 | 15,000 |
| 2001-09-04 | $20.75 | $20.75 | 4,500 |
| 2001-08-31 | $21.10 | $21.10 | 9,400 |
| 2001-08-30 | $21.30 | $21.30 | 15,300 |
| 2001-08-29 | $21.20 | $21.20 | 20,800 |
| 2001-08-28 | $21.15 | $21.15 | 14,700 |
| 2001-08-27 | $21.63 | $21.63 | 50,600 |
| 2001-08-24 | $21.04 | $21.04 | 18,300 |
| 2001-08-23 | $20.32 | $20.32 | 8,300 |
| 2001-08-22 | $20.96 | $20.96 | 14,700 |
| 2001-08-21 | $21.29 | $21.29 | 16,300 |
| 2001-08-20 | $21.33 | $21.33 | 24,500 |
| 2001-08-17 | $22.05 | $22.05 | 5,900 |
| 2001-08-16 | $23.30 | $23.30 | 21,200 |
| 2001-08-15 | $23.29 | $23.29 | 16,900 |
| 2001-08-14 | $22.95 | $22.95 | 72,300 |
| 2001-08-13 | $21.00 | $21.00 | 15,500 |
| 2001-08-10 | $21.30 | $21.30 | 94,900 |
| 2001-08-09 | $21.45 | $21.45 | 298,500 |
| 2001-08-08 | $25.50 | $25.50 | 74,500 |
| 2001-08-07 | $27.05 | $27.05 | 55,600 |
| 2001-08-06 | $26.48 | $26.48 | 28,800 |
| 2001-08-03 | $26.53 | $26.53 | 28,800 |
| 2001-08-02 | $27.07 | $27.07 | 64,800 |
| 2001-08-01 | $27.21 | $27.21 | 94,900 |
| 2001-07-31 | $28.05 | $28.05 | 63,300 |
| 2001-07-30 | $28.06 | $28.06 | 64,500 |
| 2001-07-27 | $27.62 | $27.62 | 32,600 |
| 2001-07-26 | $27.62 | $27.62 | 82,800 |
| 2001-07-25 | $25.60 | $25.60 | 29,000 |
| 2001-07-24 | $25.00 | $25.00 | 12,800 |
| 2001-07-23 | $24.79 | $24.79 | 22,600 |
| 2001-07-20 | $27.25 | $27.25 | 140,200 |
| 2001-07-19 | $26.55 | $26.55 | 120,300 |
| 2001-07-18 | $25.09 | $25.09 | 195,000 |
| 2001-07-17 | $24.45 | $24.45 | 77,100 |
| 2001-07-16 | $24.56 | $24.56 | 23,200 |
| 2001-07-13 | $25.55 | $25.55 | 357,000 |
| 2001-07-12 | $24.25 | $24.25 | 92,200 |
| 2001-07-11 | $22.85 | $22.85 | 230,100 |
| 2001-07-10 | $21.53 | $21.53 | 42,000 |
| 2001-07-09 | $23.04 | $23.04 | 72,200 |
| 2001-07-06 | $22.93 | $22.93 | 25,600 |
| 2001-07-05 | $23.30 | $23.30 | 111,600 |
| 2001-07-03 | $21.72 | $21.72 | 47,500 |
| 2001-07-02 | $21.21 | $21.21 | 106,700 |
| 2001-06-29 | $21.88 | $21.88 | 442,600 |
| 2001-06-28 | $23.95 | $23.95 | 259,500 |
| 2001-06-27 | $21.99 | $21.99 | 42,300 |
| 2001-06-26 | $21.98 | $21.98 | 55,900 |
| 2001-06-25 | $21.50 | $21.50 | 209,800 |
| 2001-06-22 | $21.15 | $21.15 | 43,000 |
| 2001-06-21 | $25.18 | $25.18 | 55,200 |
| 2001-06-20 | $24.51 | $24.51 | 76,600 |
| 2001-06-19 | $24.42 | $24.42 | 79,500 |
| 2001-06-18 | $24.85 | $24.85 | 77,700 |
| 2001-06-15 | $24.16 | $24.16 | 54,800 |
| 2001-06-14 | $23.38 | $23.38 | 7,600 |
| 2001-06-13 | $23.30 | $23.30 | 40,600 |
| 2001-06-12 | $23.30 | $23.30 | 24,300 |
| 2001-06-11 | $24.11 | $24.11 | 50,800 |
| 2001-06-08 | $23.95 | $23.95 | 44,900 |
| 2001-06-07 | $26.19 | $26.19 | 53,700 |
| 2001-06-06 | $22.28 | $22.28 | 55,700 |
| 2001-06-05 | $23.36 | $23.36 | 52,700 |
| 2001-06-04 | $23.10 | $23.10 | 12,700 |
| 2001-06-01 | $22.16 | $22.16 | 11,400 |
| 2001-05-31 | $22.24 | $22.24 | 12,900 |
| 2001-05-30 | $21.91 | $21.91 | 20,100 |
| 2001-05-29 | $21.75 | $21.75 | 24,200 |
| 2001-05-25 | $21.82 | $21.82 | 18,300 |
| 2001-05-24 | $22.15 | $22.15 | 25,200 |
| 2001-05-23 | $20.90 | $20.90 | 55,900 |
| 2001-05-22 | $20.85 | $20.85 | 90,500 |
| 2001-05-21 | $21.45 | $21.45 | 35,800 |
| 2001-05-18 | $21.60 | $21.60 | 40,300 |
| 2001-05-17 | $21.42 | $21.42 | 217,400 |
| 2001-05-16 | $20.11 | $20.11 | 50,600 |
| 2001-05-15 | $19.29 | $19.29 | 32,900 |
| 2001-05-14 | $18.30 | $18.30 | 15,000 |
| 2001-05-11 | $17.80 | $17.80 | 22,500 |
| 2001-05-10 | $17.00 | $17.00 | 29,400 |
| 2001-05-09 | $16.60 | $16.60 | 225,200 |
| 2001-05-08 | $16.42 | $16.42 | 25,000 |
| 2001-05-07 | $15.91 | $15.91 | 35,200 |
| 2001-05-04 | $16.14 | $16.14 | 36,300 |
| 2001-05-03 | $16.00 | $16.00 | 17,700 |
| 2001-05-02 | $16.56 | $16.56 | 24,200 |
| 2001-05-01 | $16.75 | $16.75 | 14,400 |
| 2001-04-30 | $16.20 | $16.20 | 101,000 |
| 2001-04-27 | $16.05 | $16.05 | 19,600 |
| 2001-04-26 | $15.72 | $15.72 | 235,900 |
| 2001-04-25 | $15.74 | $15.74 | 13,300 |
| 2001-04-24 | $15.69 | $15.69 | 7,800 |
| 2001-04-23 | $15.46 | $15.46 | 15,800 |
| 2001-04-20 | $16.05 | $16.05 | 14,000 |
| 2001-04-19 | $16.05 | $16.05 | 18,100 |
| 2001-04-18 | $15.70 | $15.70 | 162,500 |
| 2001-04-17 | $15.68 | $15.68 | 8,800 |
| 2001-04-16 | $15.73 | $15.73 | 6,500 |
| 2001-04-12 | $15.64 | $15.64 | 21,400 |
| 2001-04-11 | $14.96 | $14.96 | 26,000 |
| 2001-04-10 | $15.69 | $15.69 | 18,200 |
| 2001-04-09 | $15.15 | $15.15 | 19,100 |
| 2001-04-06 | $14.06 | $14.06 | 18,500 |
| 2001-04-05 | $16.31 | $16.31 | 41,000 |
| 2001-04-04 | $16.13 | $16.13 | 261,900 |
| 2001-04-03 | $15.75 | $15.75 | 38,200 |
| 2001-04-02 | $15.88 | $15.88 | 38,600 |
| 2001-03-30 | $16.38 | $16.38 | 56,100 |
| 2001-03-29 | $15.69 | $15.69 | 17,700 |
| 2001-03-28 | $16.00 | $16.00 | 11,900 |
| 2001-03-27 | $16.63 | $16.62 | 148,900 |
| 2001-03-26 | $15.38 | $15.38 | 48,900 |
| 2001-03-23 | $16.50 | $16.50 | 54,400 |
| 2001-03-22 | $16.44 | $16.44 | 122,500 |
| 2001-03-21 | $16.38 | $16.38 | 32,800 |
| 2001-03-20 | $16.50 | $16.50 | 46,900 |
| 2001-03-19 | $15.75 | $15.75 | 25,000 |
| 2001-03-16 | $15.19 | $15.19 | 48,100 |
| 2001-03-15 | $15.19 | $15.19 | 27,800 |
| 2001-03-14 | $15.25 | $15.25 | 31,800 |
| 2001-03-13 | $15.88 | $15.88 | 30,000 |
| 2001-03-12 | $15.63 | $15.63 | 25,000 |
| 2001-03-09 | $15.50 | $15.50 | 64,200 |
| 2001-03-08 | $15.63 | $15.63 | 45,000 |
| 2001-03-07 | $15.00 | $15.00 | 26,500 |
| 2001-03-06 | $15.17 | $15.17 | 8,400 |
| 2001-03-05 | $14.25 | $14.25 | 7,700 |
| 2001-03-02 | $14.19 | $14.19 | 51,400 |
| 2001-03-01 | $14.19 | $14.19 | 9,900 |
| 2001-02-28 | $14.19 | $14.19 | 18,600 |
| 2001-02-27 | $14.25 | $14.25 | 28,900 |
| 2001-02-26 | $15.81 | $15.81 | 11,500 |
| 2001-02-23 | $15.25 | $15.25 | 68,900 |
| 2001-02-22 | $15.63 | $15.63 | 2,300 |
| 2001-02-21 | $15.69 | $15.69 | 9,200 |
| 2001-02-20 | $15.44 | $15.44 | 11,900 |
| 2001-02-16 | $15.88 | $15.88 | 15,600 |
| 2001-02-15 | $15.88 | $15.88 | 33,000 |
| 2001-02-14 | $15.88 | $15.88 | 4,900 |
| 2001-02-13 | $16.00 | $16.00 | 12,100 |
| 2001-02-12 | $15.88 | $15.88 | 14,100 |
| 2001-02-09 | $15.88 | $15.88 | 14,500 |
| 2001-02-08 | $15.88 | $15.88 | 5,000 |
| 2001-02-07 | $15.84 | $15.84 | 104,100 |
| 2001-02-06 | $15.88 | $15.88 | 4,400 |
| 2001-02-05 | $15.50 | $15.50 | 4,800 |
| 2001-02-02 | $15.88 | $15.88 | 30,900 |
| 2001-02-01 | $16.00 | $16.00 | 724,900 |
| 2001-01-31 | $16.50 | $16.50 | 190,600 |
| 2001-01-30 | $16.38 | $16.38 | 30,700 |
| 2001-01-29 | $14.63 | $14.63 | 12,300 |
| 2001-01-26 | $14.44 | $14.44 | 7,700 |
| 2001-01-25 | $13.50 | $13.50 | 48,600 |
| 2001-01-24 | $14.75 | $14.75 | 80,100 |
| 2001-01-23 | $16.00 | $16.00 | 92,000 |
| 2001-01-22 | $15.75 | $15.75 | 18,800 |
| 2001-01-19 | $15.31 | $15.31 | 123,700 |
| 2001-01-18 | $17.56 | $17.56 | 43,200 |
| 2001-01-17 | $17.56 | $17.56 | 28,900 |
| 2001-01-16 | $17.89 | $17.89 | 146,700 |
| 2001-01-12 | $17.50 | $17.50 | 31,200 |
| 2001-01-11 | $17.38 | $17.37 | 40,900 |
| 2001-01-10 | $17.94 | $17.94 | 20,300 |
| 2001-01-09 | $16.81 | $16.81 | 25,300 |
| 2001-01-08 | $15.94 | $15.94 | 48,200 |
| 2001-01-05 | $15.50 | $15.50 | 51,700 |
| 2001-01-04 | $15.56 | $15.56 | 41,100 |
| 2001-01-03 | $15.13 | $15.13 | 45,000 |
| 2001-01-02 | $14.63 | $14.63 | 26,100 |