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
- 1980-03-17 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 | $21.00 | $22.56 | 174,800 |
| 2001-12-28 | $21.84 | $23.47 | 217,367 |
| 2001-12-27 | $21.00 | $22.56 | 117,150 |
| 2001-12-26 | $20.94 | $22.50 | 106,167 |
| 2001-12-24 | $20.94 | $22.50 | 61,017 |
| 2001-12-21 | $22.80 | $24.50 | 197,550 |
| 2001-12-20 | $20.22 | $21.72 | 102,000 |
| 2001-12-19 | $21.84 | $23.47 | 125,000 |
| 2001-12-18 | $22.80 | $24.50 | 111,900 |
| 2001-12-17 | $23.58 | $25.33 | 97,450 |
| 2001-12-14 | $24.90 | $26.75 | 68,117 |
| 2001-12-13 | $25.74 | $27.66 | 91,717 |
| 2001-12-12 | $26.34 | $28.30 | 85,700 |
| 2001-12-11 | $26.76 | $28.75 | 116,133 |
| 2001-12-10 | $25.32 | $27.20 | 120,383 |
| 2001-12-07 | $25.20 | $27.08 | 73,133 |
| 2001-12-06 | $24.72 | $26.56 | 94,617 |
| 2001-12-05 | $24.00 | $25.79 | 136,550 |
| 2001-12-04 | $23.04 | $24.75 | 61,983 |
| 2001-12-03 | $22.32 | $23.98 | 86,667 |
| 2001-11-30 | $25.14 | $27.01 | 164,450 |
| 2001-11-29 | $23.88 | $25.66 | 78,200 |
| 2001-11-28 | $21.48 | $23.08 | 50,750 |
| 2001-11-27 | $21.48 | $23.08 | 66,383 |
| 2001-11-26 | $21.90 | $23.53 | 66,233 |
| 2001-11-23 | $22.32 | $23.98 | 23,883 |
| 2001-11-21 | $21.24 | $22.82 | 50,867 |
| 2001-11-20 | $21.96 | $23.59 | 91,217 |
| 2001-11-19 | $22.50 | $24.17 | 96,417 |
| 2001-11-16 | $20.34 | $21.85 | 52,333 |
| 2001-11-15 | $19.62 | $21.08 | 93,433 |
| 2001-11-14 | $21.90 | $23.53 | 143,950 |
| 2001-11-13 | $22.44 | $24.11 | 158,817 |
| 2001-11-12 | $19.86 | $21.34 | 103,683 |
| 2001-11-09 | $19.32 | $20.76 | 181,100 |
| 2001-11-08 | $16.08 | $17.28 | 151,483 |
| 2001-11-07 | $14.70 | $15.79 | 124,483 |
| 2001-11-06 | $14.64 | $15.73 | 108,083 |
| 2001-11-05 | $12.42 | $13.34 | 108,350 |
| 2001-11-02 | $12.12 | $13.02 | 63,367 |
| 2001-11-01 | $13.38 | $14.38 | 46,083 |
| 2001-10-31 | $13.20 | $14.18 | 43,750 |
| 2001-10-30 | $13.32 | $14.31 | 55,883 |
| 2001-10-29 | $13.98 | $15.02 | 47,283 |
| 2001-10-26 | $15.36 | $16.50 | 62,100 |
| 2001-10-25 | $15.00 | $16.12 | 44,033 |
| 2001-10-24 | $15.12 | $16.25 | 53,083 |
| 2001-10-23 | $15.00 | $16.12 | 52,183 |
| 2001-10-22 | $14.88 | $15.99 | 42,650 |
| 2001-10-19 | $15.78 | $16.95 | 48,567 |
| 2001-10-18 | $16.26 | $17.47 | 59,583 |
| 2001-10-17 | $15.66 | $16.83 | 205,567 |
| 2001-10-16 | $15.12 | $16.25 | 202,833 |
| 2001-10-15 | $13.14 | $14.12 | 121,183 |
| 2001-10-12 | $12.72 | $13.67 | 63,933 |
| 2001-10-11 | $12.12 | $13.02 | 122,800 |
| 2001-10-10 | $11.64 | $12.51 | 84,783 |
| 2001-10-09 | $10.80 | $11.60 | 43,283 |
| 2001-10-08 | $11.94 | $12.83 | 44,833 |
| 2001-10-05 | $12.36 | $13.28 | 46,800 |
| 2001-10-04 | $12.90 | $13.86 | 96,883 |
| 2001-10-03 | $12.00 | $12.89 | 59,800 |
| 2001-10-02 | $11.04 | $11.86 | 73,183 |
| 2001-10-01 | $10.50 | $11.28 | 41,450 |
| 2001-09-28 | $10.62 | $11.41 | 98,117 |
| 2001-09-27 | $11.40 | $12.25 | 51,517 |
| 2001-09-26 | $11.34 | $12.18 | 47,250 |
| 2001-09-25 | $12.84 | $13.80 | 61,133 |
| 2001-09-24 | $13.02 | $13.99 | 91,750 |
| 2001-09-21 | $11.94 | $12.83 | 147,050 |
| 2001-09-20 | $10.50 | $11.28 | 122,467 |
| 2001-09-19 | $12.90 | $13.86 | 106,267 |
| 2001-09-18 | $13.14 | $14.12 | 75,617 |
| 2001-09-17 | $13.32 | $14.31 | 121,300 |
| 2001-09-10 | $15.60 | $16.76 | 87,083 |
| 2001-09-07 | $15.66 | $16.83 | 94,683 |
| 2001-09-06 | $16.56 | $17.79 | 94,667 |
| 2001-09-05 | $18.24 | $19.60 | 94,933 |
| 2001-09-04 | $18.72 | $20.11 | 41,450 |
| 2001-08-31 | $19.14 | $20.56 | 32,667 |
| 2001-08-30 | $20.70 | $22.24 | 53,017 |
| 2001-08-29 | $20.34 | $21.85 | 49,550 |
| 2001-08-28 | $21.00 | $22.56 | 53,900 |
| 2001-08-27 | $21.90 | $23.53 | 42,450 |
| 2001-08-24 | $23.34 | $25.08 | 71,783 |
| 2001-08-23 | $21.00 | $22.56 | 42,450 |
| 2001-08-22 | $22.50 | $24.17 | 49,750 |
| 2001-08-21 | $20.40 | $21.92 | 46,033 |
| 2001-08-20 | $21.24 | $22.82 | 90,667 |
| 2001-08-17 | $20.64 | $22.18 | 44,250 |
| 2001-08-16 | $22.32 | $23.98 | 83,250 |
| 2001-08-15 | $22.50 | $24.17 | 31,633 |
| 2001-08-14 | $22.62 | $24.30 | 32,217 |
| 2001-08-13 | $22.50 | $24.17 | 24,817 |
| 2001-08-10 | $22.44 | $24.11 | 37,117 |
| 2001-08-09 | $22.80 | $24.50 | 57,667 |
| 2001-08-08 | $21.30 | $22.88 | 53,417 |
| 2001-08-07 | $22.86 | $24.56 | 35,767 |
| 2001-08-06 | $23.10 | $24.82 | 24,800 |
| 2001-08-03 | $22.80 | $24.50 | 29,750 |
| 2001-08-02 | $24.18 | $25.98 | 48,150 |
| 2001-08-01 | $23.22 | $24.95 | 59,700 |
| 2001-07-31 | $22.20 | $23.85 | 72,400 |
| 2001-07-30 | $21.30 | $22.88 | 89,933 |
| 2001-07-27 | $22.50 | $24.17 | 37,733 |
| 2001-07-26 | $23.52 | $25.27 | 60,433 |
| 2001-07-25 | $23.40 | $25.14 | 69,833 |
| 2001-07-24 | $22.38 | $24.05 | 88,650 |
| 2001-07-23 | $21.42 | $23.01 | 81,550 |
| 2001-07-20 | $23.88 | $25.66 | 47,983 |
| 2001-07-19 | $24.00 | $25.79 | 50,200 |
| 2001-07-18 | $24.00 | $25.79 | 42,250 |
| 2001-07-17 | $25.44 | $27.33 | 58,733 |
| 2001-07-16 | $24.12 | $25.91 | 41,583 |
| 2001-07-13 | $26.34 | $28.30 | 28,183 |
| 2001-07-12 | $26.64 | $28.62 | 50,283 |
| 2001-07-11 | $25.20 | $27.08 | 48,117 |
| 2001-07-10 | $25.14 | $27.01 | 63,550 |
| 2001-07-09 | $26.34 | $28.30 | 53,167 |
| 2001-07-06 | $25.20 | $27.08 | 43,467 |
| 2001-07-05 | $27.24 | $29.27 | 43,683 |
| 2001-07-03 | $28.14 | $30.23 | 30,117 |
| 2001-07-02 | $28.62 | $30.75 | 84,400 |
| 2001-06-29 | $30.84 | $33.13 | 322,350 |
| 2001-06-28 | $27.84 | $29.91 | 91,450 |
| 2001-06-27 | $29.04 | $31.20 | 94,133 |
| 2001-06-26 | $29.28 | $31.46 | 67,317 |
| 2001-06-25 | $29.82 | $32.04 | 58,300 |
| 2001-06-22 | $29.82 | $32.04 | 51,883 |
| 2001-06-21 | $28.98 | $31.14 | 57,433 |
| 2001-06-20 | $27.66 | $29.72 | 59,183 |
| 2001-06-19 | $28.74 | $30.88 | 77,850 |
| 2001-06-18 | $27.36 | $29.40 | 51,117 |
| 2001-06-15 | $30.54 | $32.81 | 57,867 |
| 2001-06-14 | $30.72 | $33.01 | 66,583 |
| 2001-06-13 | $33.42 | $35.91 | 75,683 |
| 2001-06-12 | $34.68 | $37.26 | 49,150 |
| 2001-06-11 | $35.28 | $37.91 | 37,200 |
| 2001-06-08 | $36.00 | $38.68 | 29,983 |
| 2001-06-07 | $35.88 | $38.55 | 32,900 |
| 2001-06-06 | $35.88 | $38.55 | 43,267 |
| 2001-06-05 | $36.60 | $39.32 | 67,717 |
| 2001-06-04 | $36.66 | $39.39 | 40,200 |
| 2001-06-01 | $36.96 | $39.71 | 36,733 |
| 2001-05-31 | $36.54 | $39.26 | 52,117 |
| 2001-05-30 | $34.50 | $37.07 | 77,900 |
| 2001-05-29 | $37.02 | $39.77 | 62,483 |
| 2001-05-25 | $38.58 | $41.45 | 71,433 |
| 2001-05-24 | $38.52 | $41.39 | 94,000 |
| 2001-05-23 | $38.28 | $41.13 | 111,483 |
| 2001-05-22 | $38.70 | $41.58 | 121,817 |
| 2001-05-21 | $37.26 | $40.03 | 112,767 |
| 2001-05-18 | $35.40 | $38.03 | 74,483 |
| 2001-05-17 | $36.30 | $39.00 | 90,667 |
| 2001-05-16 | $36.48 | $39.19 | 79,367 |
| 2001-05-15 | $35.52 | $38.16 | 93,100 |
| 2001-05-14 | $34.80 | $37.39 | 79,383 |
| 2001-05-11 | $36.90 | $39.65 | 68,550 |
| 2001-05-10 | $38.76 | $41.64 | 123,717 |
| 2001-05-09 | $37.20 | $39.97 | 74,317 |
| 2001-05-08 | $38.70 | $41.58 | 53,633 |
| 2001-05-07 | $38.58 | $41.45 | 109,583 |
| 2001-05-04 | $39.66 | $42.61 | 128,400 |
| 2001-05-03 | $39.06 | $41.97 | 226,550 |
| 2001-05-02 | $41.58 | $44.67 | 452,483 |
| 2001-05-01 | $35.10 | $37.71 | 176,933 |
| 2001-04-30 | $29.70 | $31.91 | 106,500 |
| 2001-04-27 | $29.28 | $31.46 | 49,100 |
| 2001-04-26 | $28.62 | $30.75 | 67,650 |
| 2001-04-25 | $28.50 | $30.62 | 84,150 |
| 2001-04-24 | $29.28 | $31.46 | 91,583 |
| 2001-04-23 | $29.58 | $31.78 | 89,300 |
| 2001-04-20 | $30.12 | $32.36 | 222,883 |
| 2001-04-19 | $26.64 | $28.62 | 148,167 |
| 2001-04-18 | $24.72 | $26.56 | 160,917 |
| 2001-04-17 | $23.64 | $25.40 | 64,750 |
| 2001-04-16 | $24.96 | $26.82 | 115,217 |
| 2001-04-12 | $24.00 | $25.79 | 138,233 |
| 2001-04-11 | $22.32 | $23.98 | 183,217 |
| 2001-04-10 | $22.20 | $23.85 | 191,233 |
| 2001-04-09 | $20.94 | $22.50 | 123,867 |
| 2001-04-06 | $21.96 | $23.59 | 95,667 |
| 2001-04-05 | $23.70 | $25.46 | 246,400 |
| 2001-04-04 | $21.36 | $22.95 | 270,833 |
| 2001-04-03 | $24.90 | $26.75 | 144,917 |
| 2001-04-02 | $29.04 | $31.20 | 89,233 |
| 2001-03-30 | $33.54 | $36.04 | 130,500 |
| 2001-03-29 | $29.10 | $31.27 | 64,783 |
| 2001-03-28 | $30.24 | $32.49 | 96,733 |
| 2001-03-27 | $33.30 | $35.78 | 99,883 |
| 2001-03-26 | $31.38 | $33.72 | 98,150 |
| 2001-03-23 | $33.78 | $36.29 | 123,183 |
| 2001-03-22 | $28.26 | $30.36 | 108,217 |
| 2001-03-21 | $29.28 | $31.46 | 140,733 |
| 2001-03-20 | $30.00 | $32.23 | 155,583 |
| 2001-03-19 | $31.80 | $34.17 | 137,350 |
| 2001-03-16 | $30.36 | $32.62 | 211,567 |
| 2001-03-15 | $33.54 | $36.04 | 105,417 |
| 2001-03-14 | $34.80 | $37.39 | 134,117 |
| 2001-03-13 | $37.38 | $40.16 | 195,600 |
| 2001-03-12 | $36.06 | $38.74 | 176,650 |
| 2001-03-09 | $41.46 | $44.55 | 100,733 |
| 2001-03-08 | $44.76 | $48.09 | 71,167 |
| 2001-03-07 | $47.46 | $50.99 | 62,883 |
| 2001-03-06 | $45.60 | $48.99 | 76,900 |
| 2001-03-05 | $44.10 | $47.38 | 69,383 |
| 2001-03-02 | $43.20 | $46.41 | 107,050 |
| 2001-03-01 | $42.00 | $45.13 | 132,617 |
| 2001-02-28 | $43.14 | $46.35 | 158,267 |
| 2001-02-27 | $43.56 | $46.80 | 69,700 |
| 2001-02-26 | $47.34 | $50.86 | 183,117 |
| 2001-02-23 | $44.82 | $48.16 | 140,983 |
| 2001-02-22 | $44.16 | $47.45 | 123,983 |
| 2001-02-21 | $44.34 | $47.64 | 154,917 |
| 2001-02-20 | $45.90 | $49.32 | 336,867 |
| 2001-02-16 | $54.48 | $58.53 | 112,267 |
| 2001-02-15 | $58.32 | $62.66 | 120,717 |
| 2001-02-14 | $54.30 | $58.34 | 100,050 |
| 2001-02-13 | $53.46 | $57.44 | 83,283 |
| 2001-02-12 | $59.22 | $63.63 | 145,267 |
| 2001-02-09 | $53.10 | $57.05 | 205,283 |
| 2001-02-08 | $59.10 | $63.50 | 77,800 |
| 2001-02-07 | $62.70 | $67.37 | 147,583 |
| 2001-02-06 | $64.50 | $69.30 | 109,433 |
| 2001-02-05 | $64.62 | $69.43 | 158,050 |
| 2001-02-02 | $66.00 | $70.91 | 203,250 |
| 2001-02-01 | $68.88 | $74.01 | 159,117 |
| 2001-01-31 | $70.74 | $76.00 | 215,600 |
| 2001-01-30 | $71.46 | $76.78 | 175,150 |
| 2001-01-29 | $69.00 | $74.13 | 206,050 |
| 2001-01-26 | $67.13 | $72.12 | 243,233 |
| 2001-01-25 | $69.00 | $74.13 | 195,117 |
| 2001-01-24 | $69.38 | $74.54 | 496,000 |
| 2001-01-23 | $71.63 | $76.95 | 666,850 |
| 2001-01-22 | $57.75 | $62.05 | 441,500 |
| 2001-01-19 | $50.63 | $54.39 | 250,983 |
| 2001-01-18 | $53.25 | $57.21 | 189,717 |
| 2001-01-17 | $54.75 | $58.82 | 465,667 |
| 2001-01-16 | $52.88 | $56.81 | 286,367 |
| 2001-01-12 | $47.63 | $51.17 | 341,867 |
| 2001-01-11 | $46.88 | $50.36 | 296,600 |
| 2001-01-10 | $42.75 | $45.93 | 191,600 |
| 2001-01-09 | $40.88 | $43.92 | 115,583 |
| 2001-01-08 | $37.88 | $40.69 | 180,817 |
| 2001-01-05 | $40.88 | $43.92 | 148,367 |
| 2001-01-04 | $44.25 | $47.54 | 367,017 |
| 2001-01-03 | $40.88 | $43.92 | 293,200 |
| 2001-01-02 | $36.38 | $39.08 | 211,600 |