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
- 1998-10-07 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 | $27.75 | $30.39 | 22,400 |
| 2001-12-28 | $27.52 | $30.13 | 22,100 |
| 2001-12-27 | $27.65 | $30.28 | 22,500 |
| 2001-12-26 | $27.08 | $29.65 | 12,400 |
| 2001-12-24 | $27.15 | $29.73 | 10,300 |
| 2001-12-21 | $27.40 | $30.00 | 18,300 |
| 2001-12-20 | $27.65 | $30.28 | 32,300 |
| 2001-12-19 | $27.25 | $29.84 | 25,100 |
| 2001-12-18 | $27.70 | $30.33 | 18,400 |
| 2001-12-17 | $27.37 | $29.97 | 9,100 |
| 2001-12-14 | $27.25 | $29.84 | 38,800 |
| 2001-12-13 | $26.90 | $29.46 | 38,300 |
| 2001-12-12 | $27.55 | $30.17 | 24,800 |
| 2001-12-11 | $26.60 | $29.13 | 48,800 |
| 2001-12-10 | $26.10 | $28.58 | 25,300 |
| 2001-12-07 | $27.10 | $29.67 | 11,800 |
| 2001-12-06 | $27.85 | $30.50 | 21,000 |
| 2001-12-05 | $27.56 | $30.18 | 33,100 |
| 2001-12-04 | $27.15 | $29.73 | 14,300 |
| 2001-12-03 | $26.63 | $29.16 | 20,500 |
| 2001-11-30 | $27.21 | $29.80 | 23,000 |
| 2001-11-29 | $27.07 | $29.64 | 12,400 |
| 2001-11-28 | $26.35 | $28.85 | 30,400 |
| 2001-11-27 | $25.37 | $27.78 | 22,300 |
| 2001-11-26 | $25.72 | $28.16 | 23,400 |
| 2001-11-23 | $26.26 | $28.75 | 30,700 |
| 2001-11-21 | $26.52 | $29.04 | 28,100 |
| 2001-11-20 | $27.16 | $29.74 | 27,000 |
| 2001-11-19 | $27.27 | $29.86 | 7,400 |
| 2001-11-16 | $27.17 | $29.75 | 30,500 |
| 2001-11-15 | $27.18 | $29.76 | 88,400 |
| 2001-11-14 | $26.82 | $29.37 | 25,600 |
| 2001-11-13 | $26.04 | $28.51 | 83,100 |
| 2001-11-12 | $25.60 | $28.03 | 17,100 |
| 2001-11-09 | $26.17 | $28.66 | 50,600 |
| 2001-11-08 | $25.89 | $28.35 | 24,900 |
| 2001-11-07 | $26.55 | $29.07 | 25,200 |
| 2001-11-06 | $27.03 | $29.60 | 26,000 |
| 2001-11-05 | $26.75 | $29.29 | 7,000 |
| 2001-11-02 | $26.72 | $29.26 | 12,200 |
| 2001-11-01 | $27.17 | $29.75 | 19,400 |
| 2001-10-31 | $27.60 | $30.22 | 21,400 |
| 2001-10-30 | $27.40 | $30.00 | 9,300 |
| 2001-10-29 | $27.76 | $30.40 | 15,600 |
| 2001-10-26 | $27.97 | $30.63 | 9,200 |
| 2001-10-25 | $28.00 | $30.66 | 13,900 |
| 2001-10-24 | $28.28 | $30.97 | 127,600 |
| 2001-10-23 | $28.25 | $30.93 | 20,800 |
| 2001-10-22 | $28.02 | $30.68 | 21,000 |
| 2001-10-19 | $27.51 | $30.12 | 13,000 |
| 2001-10-18 | $27.55 | $30.17 | 5,000 |
| 2001-10-17 | $27.40 | $30.00 | 15,900 |
| 2001-10-16 | $28.15 | $30.82 | 6,100 |
| 2001-10-15 | $28.15 | $30.82 | 12,600 |
| 2001-10-12 | $28.75 | $31.48 | 21,700 |
| 2001-10-11 | $28.50 | $31.21 | 76,300 |
| 2001-10-10 | $28.50 | $31.21 | 16,000 |
| 2001-10-09 | $28.44 | $31.14 | 54,900 |
| 2001-10-08 | $28.55 | $31.26 | 10,100 |
| 2001-10-05 | $27.95 | $30.61 | 54,200 |
| 2001-10-04 | $27.80 | $30.44 | 42,200 |
| 2001-10-03 | $28.55 | $31.26 | 38,900 |
| 2001-10-02 | $28.10 | $30.77 | 21,900 |
| 2001-10-01 | $28.17 | $30.85 | 25,000 |
| 2001-09-28 | $28.18 | $30.86 | 44,000 |
| 2001-09-27 | $28.75 | $31.48 | 43,400 |
| 2001-09-26 | $29.26 | $32.04 | 118,000 |
| 2001-09-25 | $30.55 | $33.45 | 338,500 |
| 2001-09-24 | $29.90 | $32.74 | 136,500 |
| 2001-09-21 | $29.14 | $31.91 | 195,600 |
| 2001-09-20 | $28.25 | $30.93 | 89,600 |
| 2001-09-19 | $27.25 | $29.84 | 46,100 |
| 2001-09-18 | $27.41 | $30.01 | 13,200 |
| 2001-09-17 | $26.70 | $29.24 | 36,800 |
| 2001-09-10 | $26.30 | $28.80 | 16,800 |
| 2001-09-07 | $26.70 | $29.24 | 13,200 |
| 2001-09-06 | $26.60 | $29.13 | 42,100 |
| 2001-09-05 | $26.90 | $28.93 | 9,800 |
| 2001-09-04 | $27.00 | $29.04 | 9,300 |
| 2001-08-31 | $28.69 | $30.85 | 11,600 |
| 2001-08-30 | $28.28 | $30.41 | 9,400 |
| 2001-08-29 | $28.60 | $30.76 | 5,500 |
| 2001-08-28 | $28.90 | $31.08 | 7,300 |
| 2001-08-27 | $28.90 | $31.08 | 11,800 |
| 2001-08-24 | $28.75 | $30.92 | 14,800 |
| 2001-08-23 | $28.59 | $30.75 | 11,200 |
| 2001-08-22 | $28.20 | $30.33 | 7,700 |
| 2001-08-21 | $28.20 | $30.33 | 9,400 |
| 2001-08-20 | $28.00 | $30.11 | 11,300 |
| 2001-08-17 | $28.20 | $30.33 | 11,800 |
| 2001-08-16 | $28.45 | $30.59 | 18,900 |
| 2001-08-15 | $28.30 | $30.43 | 8,600 |
| 2001-08-14 | $27.90 | $30.00 | 34,200 |
| 2001-08-13 | $27.45 | $29.52 | 13,300 |
| 2001-08-10 | $27.13 | $29.18 | 7,200 |
| 2001-08-09 | $27.12 | $29.16 | 11,800 |
| 2001-08-08 | $27.15 | $29.20 | 20,900 |
| 2001-08-07 | $27.81 | $29.91 | 3,600 |
| 2001-08-06 | $28.01 | $30.12 | 12,200 |
| 2001-08-03 | $28.01 | $30.12 | 11,100 |
| 2001-08-02 | $27.95 | $30.06 | 9,800 |
| 2001-08-01 | $27.58 | $29.66 | 12,700 |
| 2001-07-31 | $27.40 | $29.47 | 18,100 |
| 2001-07-30 | $28.09 | $30.21 | 24,100 |
| 2001-07-27 | $28.09 | $30.21 | 21,500 |
| 2001-07-26 | $27.50 | $29.57 | 13,600 |
| 2001-07-25 | $27.32 | $29.38 | 21,700 |
| 2001-07-24 | $26.90 | $28.93 | 12,100 |
| 2001-07-23 | $26.59 | $28.59 | 13,300 |
| 2001-07-20 | $26.40 | $28.39 | 13,900 |
| 2001-07-19 | $26.50 | $28.50 | 7,600 |
| 2001-07-18 | $26.60 | $28.61 | 6,000 |
| 2001-07-17 | $26.15 | $28.12 | 13,200 |
| 2001-07-16 | $25.80 | $27.74 | 19,600 |
| 2001-07-13 | $26.02 | $27.98 | 4,200 |
| 2001-07-12 | $25.69 | $27.63 | 14,500 |
| 2001-07-11 | $25.16 | $27.06 | 24,300 |
| 2001-07-10 | $25.10 | $26.99 | 7,800 |
| 2001-07-09 | $24.60 | $26.45 | 14,400 |
| 2001-07-06 | $24.12 | $25.94 | 14,900 |
| 2001-07-05 | $23.96 | $25.77 | 5,900 |
| 2001-07-03 | $24.35 | $26.19 | 7,700 |
| 2001-07-02 | $24.25 | $26.08 | 3,300 |
| 2001-06-29 | $23.85 | $25.65 | 6,000 |
| 2001-06-28 | $23.50 | $25.27 | 4,700 |
| 2001-06-27 | $23.80 | $25.59 | 10,700 |
| 2001-06-26 | $24.38 | $26.22 | 19,900 |
| 2001-06-25 | $23.85 | $25.65 | 8,300 |
| 2001-06-22 | $23.95 | $25.76 | 7,600 |
| 2001-06-21 | $24.05 | $25.86 | 11,700 |
| 2001-06-20 | $24.28 | $26.11 | 3,200 |
| 2001-06-19 | $24.50 | $26.35 | 7,000 |
| 2001-06-18 | $24.10 | $25.92 | 5,800 |
| 2001-06-15 | $24.70 | $26.56 | 6,900 |
| 2001-06-14 | $24.60 | $26.45 | 10,000 |
| 2001-06-13 | $24.45 | $26.29 | 14,300 |
| 2001-06-12 | $24.57 | $26.42 | 15,200 |
| 2001-06-11 | $24.65 | $26.51 | 4,200 |
| 2001-06-08 | $24.70 | $26.56 | 3,700 |
| 2001-06-07 | $24.64 | $26.50 | 3,500 |
| 2001-06-06 | $24.55 | $26.40 | 14,000 |
| 2001-06-05 | $24.15 | $25.97 | 3,600 |
| 2001-06-04 | $23.45 | $25.22 | 5,200 |
| 2001-06-01 | $23.55 | $25.33 | 6,900 |
| 2001-05-31 | $23.55 | $25.33 | 11,600 |
| 2001-05-30 | $23.60 | $25.38 | 10,200 |
| 2001-05-29 | $24.60 | $26.45 | 14,000 |
| 2001-05-25 | $24.95 | $26.14 | 21,600 |
| 2001-05-24 | $24.51 | $25.67 | 3,600 |
| 2001-05-23 | $24.40 | $25.56 | 8,900 |
| 2001-05-22 | $24.70 | $25.87 | 3,100 |
| 2001-05-21 | $24.96 | $26.15 | 12,000 |
| 2001-05-18 | $24.90 | $26.08 | 5,400 |
| 2001-05-17 | $25.25 | $26.45 | 4,000 |
| 2001-05-16 | $24.85 | $26.03 | 4,400 |
| 2001-05-15 | $24.40 | $25.56 | 1,500 |
| 2001-05-14 | $24.45 | $25.61 | 2,700 |
| 2001-05-11 | $24.80 | $25.98 | 14,800 |
| 2001-05-10 | $24.90 | $26.08 | 3,200 |
| 2001-05-09 | $25.00 | $26.19 | 9,900 |
| 2001-05-08 | $25.35 | $26.55 | 24,700 |
| 2001-05-07 | $25.50 | $26.71 | 11,500 |
| 2001-05-04 | $25.85 | $27.08 | 12,300 |
| 2001-05-03 | $25.45 | $26.66 | 8,100 |
| 2001-05-02 | $26.15 | $27.39 | 13,000 |
| 2001-05-01 | $26.11 | $27.35 | 4,000 |
| 2001-04-30 | $26.00 | $27.24 | 16,500 |
| 2001-04-27 | $26.15 | $27.39 | 2,300 |
| 2001-04-26 | $26.05 | $27.29 | 9,200 |
| 2001-04-25 | $25.65 | $26.87 | 1,300 |
| 2001-04-24 | $25.50 | $26.71 | 23,500 |
| 2001-04-23 | $25.39 | $26.60 | 33,600 |
| 2001-04-20 | $25.55 | $26.76 | 11,100 |
| 2001-04-19 | $25.75 | $26.97 | 7,200 |
| 2001-04-18 | $25.01 | $26.20 | 88,800 |
| 2001-04-17 | $23.80 | $24.93 | 27,300 |
| 2001-04-16 | $24.31 | $25.46 | 4,600 |
| 2001-04-12 | $24.40 | $25.56 | 24,400 |
| 2001-04-11 | $24.26 | $25.41 | 22,800 |
| 2001-04-10 | $24.17 | $25.32 | 5,000 |
| 2001-04-09 | $24.40 | $25.56 | 4,100 |
| 2001-04-06 | $23.20 | $24.30 | 7,700 |
| 2001-04-05 | $23.80 | $24.93 | 15,200 |
| 2001-04-04 | $22.35 | $23.41 | 21,800 |
| 2001-04-03 | $21.80 | $22.84 | 9,100 |
| 2001-04-02 | $22.20 | $23.25 | 10,800 |
| 2001-03-30 | $22.90 | $23.99 | 22,800 |
| 2001-03-29 | $22.05 | $23.10 | 27,900 |
| 2001-03-28 | $21.80 | $22.84 | 28,000 |
| 2001-03-27 | $22.27 | $23.33 | 15,000 |
| 2001-03-26 | $21.85 | $22.89 | 10,700 |
| 2001-03-23 | $21.20 | $22.21 | 30,900 |
| 2001-03-22 | $20.92 | $21.91 | 20,800 |
| 2001-03-21 | $22.10 | $23.15 | 23,100 |
| 2001-03-20 | $22.40 | $23.46 | 17,300 |
| 2001-03-19 | $22.53 | $23.60 | 5,300 |
| 2001-03-16 | $22.50 | $23.57 | 11,900 |
| 2001-03-15 | $23.40 | $24.51 | 4,000 |
| 2001-03-14 | $23.00 | $24.09 | 37,900 |
| 2001-03-13 | $24.06 | $25.20 | 7,400 |
| 2001-03-12 | $24.00 | $25.14 | 5,300 |
| 2001-03-09 | $24.85 | $26.03 | 7,500 |
| 2001-03-08 | $25.49 | $26.70 | 15,400 |
| 2001-03-07 | $25.50 | $26.71 | 18,000 |
| 2001-03-06 | $25.46 | $26.67 | 11,500 |
| 2001-03-05 | $24.55 | $25.72 | 7,100 |
| 2001-03-02 | $24.13 | $25.28 | 8,500 |
| 2001-03-01 | $23.35 | $24.46 | 22,300 |
| 2001-02-28 | $23.50 | $24.62 | 7,100 |
| 2001-02-27 | $23.65 | $24.77 | 24,100 |
| 2001-02-26 | $24.05 | $25.19 | 46,800 |
| 2001-02-23 | $23.75 | $24.88 | 9,600 |
| 2001-02-22 | $23.80 | $24.93 | 13,000 |
| 2001-02-21 | $23.45 | $24.56 | 3,000 |
| 2001-02-20 | $23.30 | $24.41 | 3,400 |
| 2001-02-16 | $23.60 | $24.72 | 22,400 |
| 2001-02-15 | $24.50 | $25.66 | 35,700 |
| 2001-02-14 | $24.55 | $25.72 | 7,000 |
| 2001-02-13 | $24.86 | $26.04 | 11,400 |
| 2001-02-12 | $25.75 | $26.97 | 4,400 |
| 2001-02-09 | $25.75 | $26.97 | 9,900 |
| 2001-02-08 | $26.12 | $27.36 | 2,900 |
| 2001-02-07 | $26.70 | $27.97 | 3,500 |
| 2001-02-06 | $27.20 | $28.49 | 34,200 |
| 2001-02-05 | $26.56 | $27.82 | 27,900 |
| 2001-02-02 | $26.95 | $28.23 | 16,000 |
| 2001-02-01 | $27.26 | $28.55 | 42,900 |
| 2001-01-31 | $27.53 | $28.84 | 27,700 |
| 2001-01-30 | $27.71 | $29.03 | 24,100 |
| 2001-01-29 | $27.70 | $29.02 | 24,600 |
| 2001-01-26 | $27.00 | $28.28 | 12,100 |
| 2001-01-25 | $26.69 | $27.96 | 7,200 |
| 2001-01-24 | $27.50 | $28.81 | 13,500 |
| 2001-01-23 | $28.06 | $29.40 | 4,600 |
| 2001-01-22 | $27.81 | $29.13 | 23,400 |
| 2001-01-19 | $28.06 | $29.40 | 42,900 |
| 2001-01-18 | $27.81 | $29.13 | 29,700 |
| 2001-01-17 | $27.13 | $28.41 | 8,100 |
| 2001-01-16 | $27.00 | $28.28 | 31,700 |
| 2001-01-12 | $27.56 | $28.87 | 18,800 |
| 2001-01-11 | $27.63 | $28.94 | 40,300 |
| 2001-01-10 | $27.13 | $28.41 | 40,900 |
| 2001-01-09 | $27.00 | $28.28 | 18,100 |
| 2001-01-08 | $26.69 | $27.96 | 25,700 |
| 2001-01-05 | $26.75 | $28.02 | 57,700 |
| 2001-01-04 | $27.00 | $28.28 | 24,700 |
| 2001-01-03 | $26.88 | $28.15 | 67,800 |
| 2001-01-02 | $26.13 | $27.37 | 28,900 |