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
- 1994-04-04 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $16.83 | $19.90 | 0 | — | — |
| 2001-12-28 | $16.83 | $19.90 | 5,513 | — | — |
| 2001-12-27 | $16.51 | $19.53 | 441 | — | — |
| 2001-12-26 | $16.51 | $19.53 | 2,095 | — | — |
| 2001-12-24 | $16.51 | $19.53 | 0 | — | — |
| 2001-12-21 | $16.51 | $19.53 | 3,418 | — | — |
| 2001-12-20 | $16.51 | $19.53 | 4,520 | — | — |
| 2001-12-19 | $16.51 | $19.53 | 3,969 | — | — |
| 2001-12-18 | $16.51 | $19.53 | 0 | — | — |
| 2001-12-17 | $16.51 | $19.53 | 1,433 | — | — |
| 2001-12-14 | $16.51 | $19.53 | 331 | — | — |
| 2001-12-13 | $17.01 | $20.12 | 4,079 | — | — |
| 2001-12-12 | $17.14 | $20.28 | 9,702 | — | — |
| 2001-12-11 | $16.78 | $19.85 | 1,213 | — | — |
| 2001-12-10 | $16.51 | $19.53 | 1,213 | — | — |
| 2001-12-07 | $16.60 | $19.64 | 14,663 | — | — |
| 2001-12-06 | $16.51 | $19.53 | 2,646 | — | — |
| 2001-12-05 | $16.55 | $19.58 | 0 | — | — |
| 2001-12-04 | $16.55 | $19.58 | 331 | — | — |
| 2001-12-03 | $16.51 | $19.53 | 9,812 | — | — |
| 2001-11-30 | $16.51 | $19.53 | 3,528 | — | — |
| 2001-11-29 | $16.69 | $19.74 | 331 | — | — |
| 2001-11-28 | $16.55 | $19.58 | 0 | — | — |
| 2001-11-27 | $16.55 | $19.28 | 0 | — | — |
| 2001-11-26 | $16.55 | $19.28 | 8,269 | — | — |
| 2001-11-23 | $16.51 | $19.23 | 0 | — | — |
| 2001-11-21 | $16.51 | $19.23 | 110 | — | — |
| 2001-11-20 | $16.64 | $19.39 | 221 | — | — |
| 2001-11-19 | $16.64 | $19.39 | 1,213 | — | — |
| 2001-11-16 | $16.46 | $19.18 | 772 | — | — |
| 2001-11-15 | $16.64 | $19.39 | 3,749 | — | — |
| 2001-11-14 | $16.64 | $19.39 | 2,426 | — | — |
| 2001-11-13 | $16.55 | $19.28 | 772 | — | — |
| 2001-11-12 | $16.42 | $19.12 | 1,103 | — | — |
| 2001-11-09 | $16.55 | $19.28 | 2,426 | — | — |
| 2001-11-08 | $16.69 | $19.44 | 0 | — | — |
| 2001-11-07 | $16.69 | $19.44 | 0 | — | — |
| 2001-11-06 | $16.69 | $19.44 | 0 | — | — |
| 2001-11-05 | $16.69 | $19.44 | 2,646 | — | — |
| 2001-11-02 | $16.69 | $19.44 | 882 | — | — |
| 2001-11-01 | $16.69 | $19.44 | 221 | — | — |
| 2001-10-31 | $16.37 | $19.07 | 5,843 | — | — |
| 2001-10-30 | $16.37 | $19.07 | 110 | — | — |
| 2001-10-29 | $16.37 | $19.07 | 772 | — | — |
| 2001-10-26 | $16.51 | $19.23 | 3,308 | — | — |
| 2001-10-25 | $16.37 | $19.07 | 0 | — | — |
| 2001-10-24 | $16.37 | $19.07 | 0 | — | — |
| 2001-10-23 | $16.37 | $19.07 | 331 | — | — |
| 2001-10-22 | $16.51 | $19.23 | 7,828 | — | — |
| 2001-10-19 | $16.55 | $19.28 | 110 | — | — |
| 2001-10-18 | $16.64 | $19.39 | 1,654 | — | — |
| 2001-10-17 | $16.55 | $19.28 | 12,789 | — | — |
| 2001-10-16 | $16.96 | $19.76 | 0 | — | — |
| 2001-10-15 | $16.96 | $19.76 | 221 | — | — |
| 2001-10-12 | $16.69 | $19.44 | 0 | — | — |
| 2001-10-11 | $16.69 | $19.44 | 0 | — | — |
| 2001-10-10 | $16.69 | $19.44 | 1,213 | — | — |
| 2001-10-09 | $16.69 | $19.44 | 0 | — | — |
| 2001-10-08 | $16.69 | $19.44 | 221 | — | — |
| 2001-10-05 | $16.69 | $19.44 | 1,764 | — | — |
| 2001-10-04 | $16.64 | $19.39 | 3,528 | — | — |
| 2001-10-03 | $16.37 | $19.07 | 0 | — | — |
| 2001-10-02 | $16.37 | $19.07 | 221 | — | — |
| 2001-10-01 | $16.37 | $19.07 | 110 | — | — |
| 2001-09-28 | $16.64 | $19.39 | 0 | — | — |
| 2001-09-27 | $16.64 | $19.39 | 0 | — | — |
| 2001-09-26 | $16.64 | $19.39 | 3,859 | — | — |
| 2001-09-25 | $16.55 | $19.28 | 2,867 | — | — |
| 2001-09-24 | $16.55 | $19.28 | 4,851 | — | — |
| 2001-09-21 | $16.55 | $19.28 | 3,418 | — | — |
| 2001-09-20 | $16.55 | $19.28 | 3,087 | — | — |
| 2001-09-19 | $16.33 | $19.02 | 0 | — | — |
| 2001-09-18 | $16.33 | $19.02 | 6,615 | — | — |
| 2001-09-17 | $16.55 | $19.28 | 8,489 | — | — |
| 2001-09-10 | $16.28 | $18.96 | 1,103 | — | — |
| 2001-09-07 | $16.55 | $19.28 | 5,182 | — | — |
| 2001-09-06 | $16.78 | $19.55 | 0 | — | — |
| 2001-09-05 | $16.78 | $19.55 | 110 | — | — |
| 2001-09-04 | $17.23 | $20.07 | 0 | — | — |
| 2001-08-31 | $17.23 | $20.07 | 0 | — | — |
| 2001-08-30 | $17.23 | $20.07 | 110 | — | — |
| 2001-08-29 | $16.33 | $19.02 | 110 | — | — |
| 2001-08-28 | $16.33 | $18.81 | 331 | — | — |
| 2001-08-27 | $16.78 | $19.33 | 551 | — | — |
| 2001-08-24 | $16.92 | $19.49 | 7,166 | — | — |
| 2001-08-23 | $16.78 | $19.33 | 0 | — | — |
| 2001-08-22 | $16.78 | $19.33 | 0 | — | — |
| 2001-08-21 | $16.78 | $19.33 | 0 | — | — |
| 2001-08-20 | $16.78 | $19.33 | 0 | — | — |
| 2001-08-17 | $16.78 | $19.33 | 0 | — | — |
| 2001-08-16 | $16.78 | $19.33 | 882 | — | — |
| 2001-08-15 | $16.60 | $19.12 | 1,323 | — | — |
| 2001-08-14 | $16.78 | $19.33 | 441 | — | — |
| 2001-08-13 | $16.42 | $18.91 | 1,323 | — | — |
| 2001-08-10 | $16.33 | $18.81 | 0 | — | — |
| 2001-08-09 | $16.33 | $18.81 | 0 | — | — |
| 2001-08-08 | $16.33 | $18.81 | 221 | — | — |
| 2001-08-07 | $17.23 | $19.85 | 0 | — | — |
| 2001-08-06 | $17.23 | $19.85 | 662 | — | — |
| 2001-08-03 | $17.23 | $19.85 | 3,087 | — | — |
| 2001-08-02 | $16.69 | $19.22 | 0 | — | — |
| 2001-08-01 | $16.69 | $19.22 | 331 | — | — |
| 2001-07-31 | $16.55 | $19.07 | 1,764 | — | — |
| 2001-07-30 | $16.33 | $18.81 | 0 | — | — |
| 2001-07-27 | $16.33 | $18.81 | 221 | — | — |
| 2001-07-26 | $16.78 | $19.33 | 0 | — | — |
| 2001-07-25 | $16.78 | $19.33 | 662 | — | — |
| 2001-07-24 | $16.78 | $19.33 | 0 | — | — |
| 2001-07-23 | $16.78 | $19.33 | 1,654 | — | — |
| 2001-07-20 | $16.33 | $18.81 | 1,213 | — | — |
| 2001-07-19 | $16.33 | $18.81 | 2,756 | — | — |
| 2001-07-18 | $16.10 | $18.55 | 1,544 | — | — |
| 2001-07-17 | $15.87 | $18.28 | 1,103 | — | — |
| 2001-07-16 | $15.51 | $17.87 | 110 | — | — |
| 2001-07-13 | $16.10 | $18.55 | 0 | — | — |
| 2001-07-12 | $16.10 | $18.55 | 110 | — | — |
| 2001-07-11 | $16.10 | $18.55 | 8,269 | — | — |
| 2001-07-10 | $15.69 | $18.08 | 5,182 | — | — |
| 2001-07-09 | $15.78 | $18.18 | 2,867 | — | — |
| 2001-07-06 | $15.56 | $17.92 | 882 | — | — |
| 2001-07-05 | $15.78 | $18.18 | 331 | — | — |
| 2001-07-03 | $15.65 | $18.02 | 1,323 | — | — |
| 2001-07-02 | $15.87 | $18.28 | 0 | — | — |
| 2001-06-29 | $15.87 | $18.28 | 0 | — | — |
| 2001-06-28 | $15.87 | $18.28 | 2,756 | — | — |
| 2001-06-27 | $15.87 | $18.28 | 1,103 | — | — |
| 2001-06-26 | $15.87 | $18.28 | 1,544 | — | — |
| 2001-06-25 | $15.42 | $17.76 | 5,072 | — | — |
| 2001-06-22 | $15.87 | $18.28 | 2,095 | — | — |
| 2001-06-21 | $15.87 | $18.28 | 6,725 | — | — |
| 2001-06-20 | $15.42 | $17.76 | 662 | — | — |
| 2001-06-19 | $15.42 | $17.76 | 8,489 | — | — |
| 2001-06-18 | $15.42 | $17.76 | 662 | — | — |
| 2001-06-15 | $15.65 | $18.02 | 0 | — | — |
| 2001-06-14 | $15.65 | $18.02 | 1,323 | — | — |
| 2001-06-13 | $15.65 | $18.02 | 3,087 | — | — |
| 2001-06-12 | $15.60 | $17.97 | 992 | — | — |
| 2001-06-11 | $15.78 | $18.18 | 0 | — | — |
| 2001-06-08 | $15.78 | $18.18 | 992 | — | — |
| 2001-06-07 | $15.24 | $17.55 | 221 | — | — |
| 2001-06-06 | $15.42 | $17.76 | 551 | — | — |
| 2001-06-05 | $15.24 | $17.55 | 221 | — | — |
| 2001-06-04 | $15.33 | $17.66 | 551 | — | — |
| 2001-06-01 | $15.24 | $17.55 | 221 | — | — |
| 2001-05-31 | $15.24 | $17.55 | 11,246 | — | — |
| 2001-05-30 | $15.15 | $17.45 | 2,095 | — | — |
| 2001-05-29 | $14.97 | $17.03 | 0 | — | — |
| 2001-05-25 | $14.97 | $17.03 | 2,426 | — | — |
| 2001-05-24 | $14.51 | $16.51 | 6,505 | — | — |
| 2001-05-23 | $15.42 | $17.55 | 15,986 | — | — |
| 2001-05-22 | $14.74 | $16.77 | 0 | — | — |
| 2001-05-21 | $14.74 | $16.77 | 1,103 | — | — |
| 2001-05-18 | $14.74 | $16.77 | 0 | — | — |
| 2001-05-17 | $14.74 | $16.77 | 4,631 | — | — |
| 2001-05-16 | $14.51 | $16.51 | 3,308 | — | — |
| 2001-05-15 | $14.24 | $16.20 | 882 | — | — |
| 2001-05-14 | $14.65 | $16.67 | 0 | — | — |
| 2001-05-11 | $14.65 | $16.67 | 662 | — | — |
| 2001-05-10 | $14.42 | $16.41 | 0 | — | — |
| 2001-05-09 | $14.42 | $16.41 | 2,205 | — | — |
| 2001-05-08 | $14.51 | $16.51 | 4,410 | — | — |
| 2001-05-07 | $14.24 | $16.20 | 772 | — | — |
| 2001-05-04 | $14.24 | $16.20 | 22,050 | — | — |
| 2001-05-03 | $14.29 | $16.26 | 1,544 | — | — |
| 2001-05-02 | $14.29 | $16.26 | 4,079 | — | — |
| 2001-05-01 | $14.29 | $16.26 | 2,756 | — | — |
| 2001-04-30 | $14.29 | $16.26 | 3,638 | — | — |
| 2001-04-27 | $14.65 | $16.67 | 3,197 | — | — |
| 2001-04-26 | $14.29 | $16.26 | 2,095 | — | — |
| 2001-04-25 | $14.29 | $16.26 | 1,323 | — | — |
| 2001-04-24 | $14.51 | $16.51 | 2,536 | — | — |
| 2001-04-23 | $14.20 | $16.15 | 221 | — | — |
| 2001-04-20 | $14.65 | $16.67 | 662 | — | — |
| 2001-04-19 | $14.20 | $16.15 | 110 | — | — |
| 2001-04-18 | $14.51 | $16.51 | 0 | — | — |
| 2001-04-17 | $14.51 | $16.51 | 1,323 | — | — |
| 2001-04-16 | $14.29 | $16.26 | 1,764 | — | — |
| 2001-04-12 | $14.51 | $16.51 | 110 | — | — |
| 2001-04-11 | $14.10 | $16.05 | 0 | — | — |
| 2001-04-10 | $14.10 | $16.05 | 3,308 | — | — |
| 2001-04-09 | $14.10 | $16.05 | 6,174 | — | — |
| 2001-04-06 | $14.51 | $16.51 | 2,205 | — | — |
| 2001-04-05 | $14.51 | $16.51 | 221 | — | — |
| 2001-04-04 | $14.17 | $16.13 | 0 | — | — |
| 2001-04-03 | $14.17 | $16.13 | 882 | — | — |
| 2001-04-02 | $14.29 | $16.26 | 4,631 | — | — |
| 2001-03-30 | $14.51 | $16.51 | 7,497 | — | — |
| 2001-03-29 | $14.51 | $16.51 | 1,103 | — | — |
| 2001-03-28 | $14.74 | $16.77 | 0 | — | — |
| 2001-03-27 | $14.74 | $16.77 | 441 | — | — |
| 2001-03-26 | $14.74 | $16.77 | 0 | — | — |
| 2001-03-23 | $14.74 | $16.77 | 1,874 | — | — |
| 2001-03-22 | $14.74 | $16.77 | 5,182 | — | — |
| 2001-03-21 | $14.57 | $16.58 | 0 | — | — |
| 2001-03-20 | $14.57 | $16.58 | 3,308 | — | — |
| 2001-03-19 | $14.63 | $16.64 | 441 | — | — |
| 2001-03-16 | $14.74 | $16.77 | 331 | — | — |
| 2001-03-15 | $14.63 | $16.64 | 331 | — | — |
| 2001-03-14 | $14.51 | $16.51 | 110 | — | — |
| 2001-03-13 | $14.74 | $16.77 | 0 | — | — |
| 2001-03-12 | $14.74 | $16.77 | 0 | — | — |
| 2001-03-09 | $14.74 | $16.77 | 221 | — | — |
| 2001-03-08 | $14.51 | $16.51 | 2,315 | — | — |
| 2001-03-07 | $14.51 | $16.51 | 1,654 | — | — |
| 2001-03-06 | $14.85 | $16.90 | 772 | — | — |
| 2001-03-05 | $14.51 | $16.51 | 331 | — | — |
| 2001-03-02 | $15.19 | $17.29 | 1,764 | — | — |
| 2001-03-01 | $14.51 | $16.51 | 662 | — | — |
| 2001-02-28 | $14.63 | $16.64 | 3,528 | — | — |
| 2001-02-27 | $14.63 | $16.64 | 0 | — | — |
| 2001-02-26 | $14.63 | $16.44 | 1,433 | — | — |
| 2001-02-23 | $14.51 | $16.31 | 0 | — | — |
| 2001-02-22 | $14.51 | $16.31 | 441 | — | — |
| 2001-02-21 | $14.63 | $16.44 | 1,103 | — | — |
| 2001-02-20 | $14.51 | $16.31 | 1,985 | — | — |
| 2001-02-16 | $14.63 | $16.44 | 221 | — | — |
| 2001-02-15 | $14.51 | $16.31 | 0 | — | — |
| 2001-02-14 | $14.51 | $16.31 | 1,213 | — | — |
| 2001-02-13 | $14.63 | $16.44 | 4,410 | — | — |
| 2001-02-12 | $14.74 | $16.56 | 221 | — | — |
| 2001-02-09 | $14.74 | $16.56 | 1,764 | — | — |
| 2001-02-08 | $14.74 | $16.56 | 662 | — | — |
| 2001-02-07 | $14.74 | $16.56 | 551 | — | — |
| 2001-02-06 | $14.51 | $16.31 | 1,323 | — | — |
| 2001-02-05 | $14.85 | $16.69 | 772 | — | — |
| 2001-02-02 | $14.63 | $16.44 | 882 | — | — |
| 2001-02-01 | $14.63 | $16.44 | 3,308 | — | — |
| 2001-01-31 | $15.08 | $16.95 | 0 | — | — |
| 2001-01-30 | $15.08 | $16.95 | 0 | — | — |
| 2001-01-29 | $15.08 | $16.95 | 0 | — | — |
| 2001-01-26 | $15.08 | $16.95 | 2,426 | — | — |
| 2001-01-25 | $14.97 | $16.82 | 1,103 | — | — |
| 2001-01-24 | $14.97 | $16.82 | 1,103 | — | — |
| 2001-01-23 | $14.97 | $16.82 | 772 | — | — |
| 2001-01-22 | $15.08 | $16.95 | 221 | — | — |
| 2001-01-19 | $14.97 | $16.82 | 2,426 | — | — |
| 2001-01-18 | $14.97 | $16.82 | 662 | — | — |
| 2001-01-17 | $14.97 | $16.82 | 992 | — | — |
| 2001-01-16 | $14.74 | $16.56 | 110 | — | — |
| 2001-01-12 | $14.74 | $16.56 | 772 | — | — |
| 2001-01-11 | $14.51 | $16.31 | 4,631 | — | — |
| 2001-01-10 | $14.51 | $16.31 | 0 | — | — |
| 2001-01-09 | $14.51 | $16.31 | 551 | — | — |
| 2001-01-08 | $14.97 | $16.82 | 221 | — | — |
| 2001-01-05 | $14.85 | $16.69 | 0 | — | — |
| 2001-01-04 | $14.85 | $16.69 | 221 | — | — |
| 2001-01-03 | $14.51 | $16.31 | 6,395 | — | — |
| 2001-01-02 | $14.51 | $16.31 | 1,985 | — | — |