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
- 1999-04-27 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 | $22.25 | $22.62 | 2,400 |
| 2001-12-28 | $22.25 | $22.62 | 0 |
| 2001-12-27 | $22.25 | $22.62 | 2,800 |
| 2001-12-26 | $21.50 | $21.86 | 0 |
| 2001-12-24 | $21.50 | $21.86 | 1,400 |
| 2001-12-21 | $22.25 | $22.62 | 14,200 |
| 2001-12-20 | $21.75 | $22.11 | 2,300 |
| 2001-12-19 | $22.25 | $22.62 | 12,900 |
| 2001-12-18 | $22.00 | $22.37 | 600 |
| 2001-12-17 | $22.75 | $23.13 | 3,600 |
| 2001-12-14 | $22.75 | $23.13 | 13,100 |
| 2001-12-13 | $22.50 | $22.87 | 20,300 |
| 2001-12-12 | $22.41 | $22.78 | 3,500 |
| 2001-12-11 | $23.00 | $23.38 | 10,000 |
| 2001-12-10 | $22.75 | $23.13 | 1,500 |
| 2001-12-07 | $22.75 | $23.13 | 5,500 |
| 2001-12-06 | $22.75 | $23.13 | 4,800 |
| 2001-12-05 | $23.75 | $24.14 | 4,300 |
| 2001-12-04 | $21.75 | $22.11 | 15,700 |
| 2001-12-03 | $20.75 | $21.09 | 2,000 |
| 2001-11-30 | $21.38 | $21.73 | 3,200 |
| 2001-11-29 | $20.85 | $21.20 | 0 |
| 2001-11-28 | $20.85 | $21.20 | 3,400 |
| 2001-11-27 | $20.75 | $21.09 | 9,300 |
| 2001-11-26 | $21.25 | $21.60 | 7,200 |
| 2001-11-23 | $20.75 | $21.09 | 800 |
| 2001-11-21 | $20.50 | $20.84 | 5,600 |
| 2001-11-20 | $21.00 | $21.35 | 500 |
| 2001-11-19 | $21.50 | $21.86 | 1,100 |
| 2001-11-16 | $22.25 | $22.62 | 1,100 |
| 2001-11-15 | $21.30 | $21.65 | 3,000 |
| 2001-11-14 | $21.50 | $21.86 | 0 |
| 2001-11-13 | $21.50 | $21.86 | 2,100 |
| 2001-11-12 | $21.00 | $21.35 | 4,400 |
| 2001-11-09 | $21.00 | $21.35 | 5,600 |
| 2001-11-08 | $21.00 | $21.35 | 2,900 |
| 2001-11-07 | $21.20 | $21.55 | 2,300 |
| 2001-11-06 | $20.25 | $20.59 | 7,400 |
| 2001-11-05 | $20.75 | $21.09 | 12,600 |
| 2001-11-02 | $20.00 | $20.33 | 1,000 |
| 2001-11-01 | $20.50 | $20.84 | 2,800 |
| 2001-10-31 | $20.56 | $20.90 | 5,000 |
| 2001-10-30 | $20.38 | $20.72 | 11,000 |
| 2001-10-29 | $20.50 | $20.84 | 3,300 |
| 2001-10-26 | $21.75 | $22.11 | 2,700 |
| 2001-10-25 | $20.75 | $21.09 | 500 |
| 2001-10-24 | $21.20 | $21.55 | 7,200 |
| 2001-10-23 | $20.75 | $21.09 | 2,000 |
| 2001-10-22 | $20.75 | $21.09 | 5,100 |
| 2001-10-19 | $20.85 | $21.20 | 2,200 |
| 2001-10-18 | $21.25 | $21.60 | 900 |
| 2001-10-17 | $21.65 | $22.01 | 1,400 |
| 2001-10-16 | $21.65 | $22.01 | 300 |
| 2001-10-15 | $22.00 | $22.37 | 2,500 |
| 2001-10-12 | $22.75 | $23.13 | 12,400 |
| 2001-10-11 | $23.25 | $23.64 | 14,700 |
| 2001-10-10 | $23.25 | $23.64 | 5,000 |
| 2001-10-09 | $22.30 | $22.67 | 7,000 |
| 2001-10-08 | $22.25 | $22.62 | 6,500 |
| 2001-10-05 | $22.75 | $23.13 | 18,700 |
| 2001-10-04 | $23.25 | $23.64 | 2,200 |
| 2001-10-03 | $21.75 | $22.11 | 5,900 |
| 2001-10-02 | $22.00 | $22.37 | 7,300 |
| 2001-10-01 | $22.50 | $22.87 | 13,500 |
| 2001-09-28 | $21.75 | $22.11 | 13,700 |
| 2001-09-27 | $21.75 | $22.11 | 29,200 |
| 2001-09-26 | $21.50 | $21.86 | 125,600 |
| 2001-09-25 | $20.50 | $20.84 | 318,100 |
| 2001-09-24 | $20.25 | $20.59 | 7,500 |
| 2001-09-21 | $20.25 | $20.59 | 14,400 |
| 2001-09-20 | $21.25 | $21.60 | 26,900 |
| 2001-09-19 | $21.25 | $21.60 | 4,500 |
| 2001-09-18 | $21.25 | $21.60 | 14,300 |
| 2001-09-17 | $20.50 | $20.84 | 17,600 |
| 2001-09-10 | $21.25 | $21.60 | 4,100 |
| 2001-09-07 | $20.75 | $21.09 | 6,700 |
| 2001-09-06 | $20.75 | $21.09 | 6,600 |
| 2001-09-05 | $21.75 | $22.11 | 91,700 |
| 2001-09-04 | $21.00 | $21.35 | 3,400 |
| 2001-08-31 | $21.25 | $21.60 | 4,600 |
| 2001-08-30 | $20.80 | $21.15 | 67,900 |
| 2001-08-29 | $22.50 | $22.87 | 11,400 |
| 2001-08-28 | $22.88 | $23.26 | 1,400 |
| 2001-08-27 | $22.75 | $23.13 | 2,700 |
| 2001-08-24 | $23.00 | $23.38 | 2,900 |
| 2001-08-23 | $23.00 | $23.38 | 4,200 |
| 2001-08-22 | $22.38 | $22.75 | 2,400 |
| 2001-08-21 | $22.00 | $22.37 | 22,200 |
| 2001-08-20 | $21.30 | $21.65 | 689,100 |
| 2001-08-17 | $20.75 | $21.09 | 1,700 |
| 2001-08-16 | $21.10 | $21.45 | 12,800 |
| 2001-08-15 | $21.50 | $21.86 | 9,200 |
| 2001-08-14 | $22.00 | $22.37 | 8,600 |
| 2001-08-13 | $25.58 | $26.00 | 100 |
| 2001-08-10 | $25.30 | $25.72 | 4,900 |
| 2001-08-09 | $25.44 | $25.86 | 200 |
| 2001-08-08 | $25.20 | $25.62 | 15,800 |
| 2001-08-07 | $25.00 | $25.42 | 1,300 |
| 2001-08-06 | $25.20 | $25.62 | 21,600 |
| 2001-08-03 | $25.25 | $25.67 | 500 |
| 2001-08-02 | $26.25 | $26.69 | 1,900 |
| 2001-08-01 | $26.00 | $26.43 | 200 |
| 2001-07-31 | $26.25 | $26.69 | 2,400 |
| 2001-07-30 | $26.00 | $26.43 | 100 |
| 2001-07-27 | $25.50 | $25.92 | 1,900 |
| 2001-07-26 | $24.75 | $25.16 | 2,100 |
| 2001-07-25 | $25.50 | $25.92 | 1,100 |
| 2001-07-24 | $25.00 | $25.42 | 1,900 |
| 2001-07-23 | $25.00 | $25.42 | 1,000 |
| 2001-07-20 | $25.05 | $25.47 | 800 |
| 2001-07-19 | $25.50 | $25.92 | 6,600 |
| 2001-07-18 | $25.50 | $25.92 | 3,800 |
| 2001-07-17 | $25.25 | $25.67 | 1,200 |
| 2001-07-16 | $26.00 | $26.43 | 500 |
| 2001-07-13 | $26.00 | $26.43 | 3,600 |
| 2001-07-12 | $25.75 | $26.18 | 1,600 |
| 2001-07-11 | $25.50 | $25.92 | 800 |
| 2001-07-10 | $26.50 | $26.94 | 1,500 |
| 2001-07-09 | $26.25 | $26.69 | 1,000 |
| 2001-07-06 | $26.00 | $26.43 | 1,400 |
| 2001-07-05 | $25.75 | $26.18 | 400 |
| 2001-07-03 | $26.50 | $26.94 | 0 |
| 2001-07-02 | $26.50 | $26.94 | 1,100 |
| 2001-06-29 | $26.35 | $26.79 | 3,700 |
| 2001-06-28 | $26.50 | $26.94 | 500 |
| 2001-06-27 | $27.00 | $27.45 | 4,700 |
| 2001-06-26 | $26.50 | $26.94 | 200 |
| 2001-06-25 | $27.10 | $27.55 | 2,100 |
| 2001-06-22 | $26.88 | $27.33 | 10,300 |
| 2001-06-21 | $26.25 | $26.69 | 13,800 |
| 2001-06-20 | $25.25 | $25.67 | 1,000 |
| 2001-06-19 | $25.00 | $25.42 | 800 |
| 2001-06-18 | $25.25 | $25.67 | 500 |
| 2001-06-15 | $25.75 | $26.18 | 1,300 |
| 2001-06-14 | $25.25 | $25.67 | 2,800 |
| 2001-06-13 | $25.25 | $25.67 | 3,200 |
| 2001-06-12 | $25.00 | $25.42 | 800 |
| 2001-06-11 | $25.75 | $26.18 | 1,400 |
| 2001-06-08 | $27.00 | $27.45 | 1,900 |
| 2001-06-07 | $26.25 | $26.69 | 1,000 |
| 2001-06-06 | $26.50 | $26.94 | 1,200 |
| 2001-06-05 | $25.75 | $26.18 | 5,600 |
| 2001-06-04 | $26.00 | $26.43 | 0 |
| 2001-06-01 | $26.00 | $26.43 | 5,400 |
| 2001-05-31 | $26.00 | $26.43 | 400 |
| 2001-05-30 | $25.80 | $26.23 | 600 |
| 2001-05-29 | $25.75 | $26.18 | 700 |
| 2001-05-25 | $26.50 | $26.94 | 5,000 |
| 2001-05-24 | $27.25 | $27.70 | 3,000 |
| 2001-05-23 | $27.55 | $28.01 | 4,800 |
| 2001-05-22 | $27.75 | $28.21 | 900 |
| 2001-05-21 | $28.00 | $28.46 | 1,000 |
| 2001-05-18 | $28.50 | $28.97 | 3,300 |
| 2001-05-17 | $27.75 | $28.21 | 8,500 |
| 2001-05-16 | $27.80 | $28.26 | 4,300 |
| 2001-05-15 | $28.25 | $28.72 | 6,600 |
| 2001-05-14 | $27.65 | $28.11 | 6,900 |
| 2001-05-11 | $27.70 | $28.16 | 9,700 |
| 2001-05-10 | $26.65 | $27.09 | 2,300 |
| 2001-05-09 | $26.00 | $26.43 | 3,900 |
| 2001-05-08 | $25.75 | $26.18 | 1,100 |
| 2001-05-07 | $26.25 | $26.69 | 4,600 |
| 2001-05-04 | $26.50 | $26.94 | 200 |
| 2001-05-03 | $27.25 | $27.70 | 800 |
| 2001-05-02 | $27.25 | $27.25 | 600 |
| 2001-05-01 | $27.75 | $27.75 | 1,100 |
| 2001-04-30 | $28.00 | $28.00 | 19,900 |
| 2001-04-27 | $27.50 | $27.50 | 100 |
| 2001-04-26 | $28.00 | $28.00 | 6,600 |
| 2001-04-25 | $27.50 | $27.50 | 2,100 |
| 2001-04-24 | $27.25 | $27.25 | 19,500 |
| 2001-04-23 | $28.88 | $28.88 | 4,200 |
| 2001-04-20 | $28.50 | $28.50 | 5,300 |
| 2001-04-19 | $27.00 | $27.00 | 2,900 |
| 2001-04-18 | $26.25 | $26.25 | 5,800 |
| 2001-04-17 | $26.00 | $26.00 | 2,100 |
| 2001-04-16 | $26.50 | $26.50 | 500 |
| 2001-04-12 | $27.25 | $27.25 | 300 |
| 2001-04-11 | $27.25 | $27.25 | 2,400 |
| 2001-04-10 | $25.88 | $25.88 | 1,900 |
| 2001-04-09 | $26.00 | $26.00 | 18,300 |
| 2001-04-06 | $27.75 | $27.75 | 8,600 |
| 2001-04-05 | $25.50 | $25.50 | 1,900 |
| 2001-04-04 | $25.25 | $25.25 | 32,800 |
| 2001-04-03 | $25.25 | $25.25 | 3,000 |
| 2001-04-02 | $24.50 | $24.50 | 3,200 |
| 2001-03-30 | $24.55 | $24.55 | 20,700 |
| 2001-03-29 | $25.25 | $25.25 | 8,100 |
| 2001-03-28 | $24.75 | $24.75 | 2,200 |
| 2001-03-27 | $24.00 | $24.00 | 1,400 |
| 2001-03-26 | $20.13 | $20.12 | 2,000 |
| 2001-03-23 | $19.50 | $19.50 | 6,200 |
| 2001-03-22 | $20.25 | $20.25 | 2,100 |
| 2001-03-21 | $20.50 | $20.50 | 6,400 |
| 2001-03-20 | $21.25 | $21.25 | 18,800 |
| 2001-03-19 | $20.75 | $20.75 | 6,500 |
| 2001-03-16 | $21.72 | $21.72 | 5,600 |
| 2001-03-15 | $22.63 | $22.63 | 2,800 |
| 2001-03-14 | $22.50 | $22.50 | 32,000 |
| 2001-03-13 | $22.70 | $22.70 | 2,000 |
| 2001-03-12 | $23.75 | $23.75 | 900 |
| 2001-03-09 | $24.50 | $24.50 | 5,000 |
| 2001-03-08 | $24.50 | $24.50 | 1,800 |
| 2001-03-07 | $24.50 | $24.50 | 2,400 |
| 2001-03-06 | $25.25 | $25.25 | 7,400 |
| 2001-03-05 | $24.38 | $24.38 | 5,200 |
| 2001-03-02 | $25.25 | $25.25 | 0 |
| 2001-03-01 | $25.25 | $25.25 | 2,100 |
| 2001-02-28 | $23.75 | $23.75 | 38,100 |
| 2001-02-27 | $23.25 | $23.25 | 2,900 |
| 2001-02-26 | $24.00 | $24.00 | 500 |
| 2001-02-23 | $23.70 | $23.70 | 10,700 |
| 2001-02-22 | $24.00 | $24.00 | 1,800 |
| 2001-02-21 | $23.00 | $23.00 | 6,800 |
| 2001-02-20 | $22.31 | $22.31 | 800 |
| 2001-02-16 | $23.00 | $23.00 | 2,700 |
| 2001-02-15 | $23.00 | $23.00 | 13,200 |
| 2001-02-14 | $23.00 | $23.00 | 8,600 |
| 2001-02-13 | $23.20 | $23.20 | 6,400 |
| 2001-02-12 | $24.00 | $24.00 | 1,200 |
| 2001-02-09 | $23.50 | $23.50 | 0 |
| 2001-02-08 | $23.50 | $23.50 | 371,600 |
| 2001-02-07 | $23.50 | $23.50 | 2,600 |
| 2001-02-06 | $23.00 | $23.00 | 100 |
| 2001-02-05 | $23.63 | $23.63 | 0 |
| 2001-02-02 | $23.63 | $23.63 | 16,100 |
| 2001-02-01 | $23.63 | $23.63 | 1,100 |
| 2001-01-31 | $24.50 | $24.50 | 4,700 |
| 2001-01-30 | $24.50 | $24.50 | 9,400 |
| 2001-01-29 | $24.00 | $24.00 | 900 |
| 2001-01-26 | $22.95 | $22.95 | 5,100 |
| 2001-01-25 | $24.00 | $24.00 | 5,700 |
| 2001-01-24 | $22.88 | $22.88 | 2,200 |
| 2001-01-23 | $24.00 | $24.00 | 4,800 |
| 2001-01-22 | $23.50 | $23.50 | 6,500 |
| 2001-01-19 | $25.50 | $25.50 | 400 |
| 2001-01-18 | $25.00 | $25.00 | 16,500 |
| 2001-01-17 | $25.25 | $25.25 | 4,600 |
| 2001-01-16 | $26.00 | $26.00 | 1,500 |
| 2001-01-12 | $28.00 | $28.00 | 700 |
| 2001-01-11 | $27.75 | $27.75 | 7,300 |
| 2001-01-10 | $27.75 | $27.75 | 0 |
| 2001-01-09 | $27.75 | $27.75 | 5,500 |
| 2001-01-08 | $27.88 | $27.88 | 4,900 |
| 2001-01-05 | $27.00 | $27.00 | 79,000 |
| 2001-01-04 | $27.00 | $27.00 | 77,400 |
| 2001-01-03 | $26.50 | $26.50 | 5,800 |
| 2001-01-02 | $27.50 | $27.50 | 300 |