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
- 1993-03-19 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 | $14.25 | $17.60 | 14,400 | — | — |
| 2001-12-28 | $13.85 | $17.11 | 8,500 | — | — |
| 2001-12-27 | $13.85 | $17.11 | 0 | — | — |
| 2001-12-26 | $13.85 | $17.11 | 700 | — | — |
| 2001-12-24 | $13.70 | $16.92 | 100 | — | — |
| 2001-12-21 | $13.80 | $17.04 | 2,100 | — | — |
| 2001-12-20 | $13.90 | $17.17 | 7,000 | — | — |
| 2001-12-19 | $14.10 | $17.42 | 7,800 | — | — |
| 2001-12-18 | $13.30 | $16.43 | 100 | — | — |
| 2001-12-17 | $13.25 | $16.37 | 800 | — | — |
| 2001-12-14 | $13.05 | $16.12 | 200 | — | — |
| 2001-12-13 | $13.03 | $16.09 | 1,500 | — | — |
| 2001-12-12 | $13.00 | $16.06 | 5,000 | — | — |
| 2001-12-11 | $13.10 | $16.18 | 700 | — | — |
| 2001-12-10 | $13.10 | $16.18 | 1,600 | — | — |
| 2001-12-07 | $13.10 | $16.18 | 2,300 | — | — |
| 2001-12-06 | $13.00 | $16.06 | 1,700 | — | — |
| 2001-12-05 | $13.00 | $16.06 | 1,100 | — | — |
| 2001-12-04 | $13.00 | $16.06 | 900 | — | — |
| 2001-12-03 | $13.05 | $16.12 | 600 | — | — |
| 2001-11-30 | $13.05 | $16.12 | 300 | — | — |
| 2001-11-29 | $13.15 | $16.24 | 1,000 | — | — |
| 2001-11-28 | $13.00 | $16.06 | 2,600 | — | — |
| 2001-11-27 | $13.00 | $16.06 | 100 | — | — |
| 2001-11-26 | $13.00 | $16.06 | 0 | — | — |
| 2001-11-23 | $13.00 | $16.06 | 200 | — | — |
| 2001-11-21 | $13.00 | $16.06 | 0 | — | — |
| 2001-11-20 | $13.00 | $16.06 | 3,000 | — | — |
| 2001-11-19 | $13.00 | $16.06 | 0 | — | — |
| 2001-11-16 | $13.00 | $16.06 | 6,200 | — | — |
| 2001-11-15 | $13.04 | $16.11 | 300 | — | — |
| 2001-11-14 | $13.12 | $16.20 | 6,100 | — | — |
| 2001-11-13 | $13.00 | $16.06 | 12,500 | — | — |
| 2001-11-12 | $13.00 | $16.06 | 11,200 | — | — |
| 2001-11-09 | $13.05 | $16.12 | 600 | — | — |
| 2001-11-08 | $13.05 | $16.12 | 4,400 | — | — |
| 2001-11-07 | $13.00 | $16.06 | 14,800 | — | — |
| 2001-11-06 | $13.30 | $16.43 | 0 | — | — |
| 2001-11-05 | $13.30 | $16.43 | 0 | — | — |
| 2001-11-02 | $13.30 | $16.43 | 3,200 | — | — |
| 2001-11-01 | $13.20 | $16.30 | 400 | — | — |
| 2001-10-31 | $13.40 | $16.55 | 200 | — | — |
| 2001-10-30 | $13.40 | $16.55 | 1,500 | — | — |
| 2001-10-29 | $13.40 | $16.55 | 1,200 | — | — |
| 2001-10-26 | $13.48 | $16.65 | 1,600 | — | — |
| 2001-10-25 | $13.43 | $16.59 | 0 | — | — |
| 2001-10-24 | $13.43 | $16.59 | 0 | — | — |
| 2001-10-23 | $13.43 | $16.59 | 4,100 | — | — |
| 2001-10-22 | $13.35 | $16.49 | 600 | — | — |
| 2001-10-19 | $13.22 | $16.33 | 100 | — | — |
| 2001-10-18 | $13.22 | $16.33 | 2,200 | — | — |
| 2001-10-17 | $13.10 | $16.18 | 4,200 | — | — |
| 2001-10-16 | $13.05 | $16.12 | 100 | — | — |
| 2001-10-15 | $13.05 | $16.04 | 10,400 | — | — |
| 2001-10-12 | $13.10 | $16.11 | 0 | — | — |
| 2001-10-11 | $13.10 | $16.11 | 1,400 | — | — |
| 2001-10-10 | $13.15 | $16.17 | 8,400 | — | — |
| 2001-10-09 | $12.95 | $15.92 | 1,100 | — | — |
| 2001-10-08 | $13.00 | $15.98 | 0 | — | — |
| 2001-10-05 | $13.00 | $15.98 | 0 | — | — |
| 2001-10-04 | $13.00 | $15.98 | 0 | — | — |
| 2001-10-03 | $13.00 | $15.98 | 0 | — | — |
| 2001-10-02 | $13.00 | $15.98 | 0 | — | — |
| 2001-10-01 | $13.00 | $15.98 | 4,200 | — | — |
| 2001-09-28 | $12.88 | $15.84 | 200 | — | — |
| 2001-09-27 | $12.88 | $15.84 | 200 | — | — |
| 2001-09-26 | $12.75 | $15.68 | 0 | — | — |
| 2001-09-25 | $12.75 | $15.68 | 77,100 | — | — |
| 2001-09-24 | $13.00 | $15.98 | 4,400 | — | — |
| 2001-09-21 | $13.55 | $16.66 | 0 | — | — |
| 2001-09-20 | $13.55 | $16.66 | 400 | — | — |
| 2001-09-19 | $13.70 | $16.84 | 2,900 | — | — |
| 2001-09-18 | $14.15 | $17.40 | 2,300 | — | — |
| 2001-09-17 | $14.50 | $17.83 | 1,900 | — | — |
| 2001-09-10 | $14.70 | $18.07 | 5,800 | — | — |
| 2001-09-07 | $14.57 | $17.91 | 700 | — | — |
| 2001-09-06 | $14.61 | $17.96 | 2,200 | — | — |
| 2001-09-05 | $14.55 | $17.89 | 1,000 | — | — |
| 2001-09-04 | $14.50 | $17.83 | 18,600 | — | — |
| 2001-08-31 | $14.50 | $17.83 | 0 | — | — |
| 2001-08-30 | $14.50 | $17.83 | 0 | — | — |
| 2001-08-29 | $14.50 | $17.83 | 20,000 | — | — |
| 2001-08-28 | $14.63 | $17.99 | 200 | — | — |
| 2001-08-27 | $14.61 | $17.96 | 300 | — | — |
| 2001-08-24 | $14.50 | $17.83 | 7,300 | — | — |
| 2001-08-23 | $14.65 | $18.01 | 1,900 | — | — |
| 2001-08-22 | $14.38 | $17.68 | 0 | — | — |
| 2001-08-21 | $14.38 | $17.68 | 700 | — | — |
| 2001-08-20 | $14.38 | $17.68 | 100 | — | — |
| 2001-08-17 | $14.38 | $17.68 | 600 | — | — |
| 2001-08-16 | $14.45 | $17.77 | 0 | — | — |
| 2001-08-15 | $14.45 | $17.77 | 1,300 | — | — |
| 2001-08-14 | $14.53 | $17.86 | 2,300 | — | — |
| 2001-08-13 | $14.30 | $17.58 | 100 | — | — |
| 2001-08-10 | $14.37 | $17.67 | 200 | — | — |
| 2001-08-09 | $14.20 | $17.46 | 14,100 | — | — |
| 2001-08-08 | $14.30 | $17.58 | 200 | — | — |
| 2001-08-07 | $14.10 | $17.34 | 2,500 | — | — |
| 2001-08-06 | $14.10 | $17.34 | 1,900 | — | — |
| 2001-08-03 | $14.10 | $17.34 | 22,500 | — | — |
| 2001-08-02 | $14.63 | $17.99 | 900 | — | — |
| 2001-08-01 | $14.55 | $17.89 | 1,500 | — | — |
| 2001-07-31 | $14.55 | $17.89 | 1,000 | — | — |
| 2001-07-30 | $14.55 | $17.89 | 0 | — | — |
| 2001-07-27 | $14.55 | $17.89 | 800 | — | — |
| 2001-07-26 | $14.65 | $18.01 | 1,200 | — | — |
| 2001-07-25 | $14.65 | $18.01 | 100 | — | — |
| 2001-07-24 | $14.55 | $17.89 | 0 | — | — |
| 2001-07-23 | $14.55 | $17.89 | 800 | — | — |
| 2001-07-20 | $14.40 | $17.70 | 900 | — | — |
| 2001-07-19 | $14.63 | $17.99 | 100 | — | — |
| 2001-07-18 | $14.52 | $17.85 | 199,100 | — | — |
| 2001-07-17 | $14.51 | $17.77 | 400 | — | — |
| 2001-07-16 | $14.50 | $17.75 | 3,200 | — | — |
| 2001-07-13 | $14.51 | $17.77 | 600 | — | — |
| 2001-07-12 | $14.63 | $17.91 | 300 | — | — |
| 2001-07-11 | $14.61 | $17.89 | 4,000 | — | — |
| 2001-07-10 | $14.59 | $17.86 | 8,500 | — | — |
| 2001-07-09 | $14.49 | $17.74 | 0 | — | — |
| 2001-07-06 | $14.49 | $17.74 | 1,100 | — | — |
| 2001-07-05 | $14.50 | $17.75 | 2,800 | — | — |
| 2001-07-03 | $14.45 | $17.69 | 3,000 | — | — |
| 2001-07-02 | $14.45 | $17.69 | 3,800 | — | — |
| 2001-06-29 | $14.25 | $17.45 | 15,100 | — | — |
| 2001-06-28 | $14.30 | $17.51 | 1,600 | — | — |
| 2001-06-27 | $14.42 | $17.66 | 1,200 | — | — |
| 2001-06-26 | $14.30 | $17.51 | 200 | — | — |
| 2001-06-25 | $14.30 | $17.51 | 900 | — | — |
| 2001-06-22 | $14.40 | $17.63 | 100 | — | — |
| 2001-06-21 | $14.33 | $17.55 | 400 | — | — |
| 2001-06-20 | $14.25 | $17.45 | 4,000 | — | — |
| 2001-06-19 | $14.00 | $17.14 | 1,900 | — | — |
| 2001-06-18 | $14.01 | $17.15 | 4,800 | — | — |
| 2001-06-15 | $14.13 | $17.30 | 3,200 | — | — |
| 2001-06-14 | $14.10 | $17.26 | 0 | — | — |
| 2001-06-13 | $14.10 | $17.26 | 23,600 | — | — |
| 2001-06-12 | $14.20 | $17.39 | 1,100 | — | — |
| 2001-06-11 | $14.20 | $17.39 | 5,600 | — | — |
| 2001-06-08 | $14.15 | $17.32 | 600 | — | — |
| 2001-06-07 | $14.25 | $17.45 | 1,500 | — | — |
| 2001-06-06 | $14.15 | $17.32 | 1,200 | — | — |
| 2001-06-05 | $14.01 | $17.15 | 7,800 | — | — |
| 2001-06-04 | $14.01 | $17.15 | 2,600 | — | — |
| 2001-06-01 | $14.25 | $17.45 | 0 | — | — |
| 2001-05-31 | $14.25 | $17.45 | 3,400 | — | — |
| 2001-05-30 | $14.38 | $17.61 | 2,800 | — | — |
| 2001-05-29 | $14.95 | $18.30 | 0 | — | — |
| 2001-05-25 | $14.95 | $18.30 | 0 | — | — |
| 2001-05-24 | $14.95 | $18.30 | 4,400 | — | — |
| 2001-05-23 | $14.30 | $17.51 | 3,800 | — | — |
| 2001-05-22 | $14.60 | $17.88 | 3,100 | — | — |
| 2001-05-21 | $15.12 | $18.51 | 600 | — | — |
| 2001-05-18 | $15.12 | $18.51 | 3,400 | — | — |
| 2001-05-17 | $14.90 | $18.24 | 2,800 | — | — |
| 2001-05-16 | $14.38 | $17.61 | 0 | — | — |
| 2001-05-15 | $14.38 | $17.61 | 11,600 | — | — |
| 2001-05-14 | $14.15 | $17.32 | 17,600 | — | — |
| 2001-05-11 | $13.60 | $16.65 | 0 | — | — |
| 2001-05-10 | $13.60 | $16.65 | 5,000 | — | — |
| 2001-05-09 | $13.60 | $16.65 | 1,500 | — | — |
| 2001-05-08 | $13.60 | $16.65 | 6,500 | — | — |
| 2001-05-07 | $13.75 | $16.84 | 31,100 | — | — |
| 2001-05-04 | $13.95 | $17.08 | 2,200 | — | — |
| 2001-05-03 | $13.96 | $17.09 | 1,600 | — | — |
| 2001-05-02 | $14.23 | $17.42 | 2,800 | — | — |
| 2001-05-01 | $14.25 | $17.45 | 9,300 | — | — |
| 2001-04-30 | $13.98 | $17.12 | 500 | — | — |
| 2001-04-27 | $13.85 | $16.96 | 0 | — | — |
| 2001-04-26 | $13.85 | $16.96 | 2,500 | — | — |
| 2001-04-25 | $14.12 | $17.29 | 8,100 | — | — |
| 2001-04-24 | $14.20 | $17.39 | 100 | — | — |
| 2001-04-23 | $14.15 | $17.32 | 2,500 | — | — |
| 2001-04-20 | $14.38 | $17.61 | 2,500 | — | — |
| 2001-04-19 | $14.20 | $17.39 | 3,000 | — | — |
| 2001-04-18 | $14.45 | $17.69 | 1,300 | — | — |
| 2001-04-17 | $14.37 | $17.59 | 6,100 | — | — |
| 2001-04-16 | $14.55 | $17.81 | 2,900 | — | — |
| 2001-04-12 | $14.75 | $18.06 | 2,500 | — | — |
| 2001-04-11 | $14.95 | $18.23 | 2,500 | — | — |
| 2001-04-10 | $14.63 | $17.84 | 1,300 | — | — |
| 2001-04-09 | $14.45 | $17.62 | 1,400 | — | — |
| 2001-04-06 | $14.45 | $17.62 | 800 | — | — |
| 2001-04-05 | $14.25 | $17.38 | 900 | — | — |
| 2001-04-04 | $14.23 | $17.35 | 500 | — | — |
| 2001-04-03 | $14.00 | $17.07 | 5,000 | — | — |
| 2001-04-02 | $14.20 | $17.32 | 6,500 | — | — |
| 2001-03-30 | $14.30 | $17.44 | 900 | — | — |
| 2001-03-29 | $14.15 | $17.26 | 3,200 | — | — |
| 2001-03-28 | $13.92 | $16.97 | 100 | — | — |
| 2001-03-27 | $13.80 | $16.83 | 1,800 | — | — |
| 2001-03-26 | $13.85 | $16.89 | 300 | — | — |
| 2001-03-23 | $13.70 | $16.71 | 7,000 | — | — |
| 2001-03-22 | $13.75 | $16.77 | 28,800 | — | — |
| 2001-03-21 | $14.10 | $17.19 | 51,600 | — | — |
| 2001-03-20 | $14.25 | $17.38 | 20,900 | — | — |
| 2001-03-19 | $14.50 | $17.68 | 39,000 | — | — |
| 2001-03-16 | $14.80 | $18.05 | 35,400 | — | — |
| 2001-03-15 | $15.00 | $18.29 | 7,300 | — | — |
| 2001-03-14 | $15.00 | $18.29 | 35,500 | — | — |
| 2001-03-13 | $15.20 | $18.54 | 5,600 | — | — |
| 2001-03-12 | $15.25 | $18.60 | 8,800 | — | — |
| 2001-03-09 | $15.40 | $18.78 | 200 | — | — |
| 2001-03-08 | $15.55 | $18.96 | 200 | — | — |
| 2001-03-07 | $15.45 | $18.84 | 0 | — | — |
| 2001-03-06 | $15.45 | $18.84 | 1,700 | — | — |
| 2001-03-05 | $15.30 | $18.66 | 800 | — | — |
| 2001-03-02 | $15.60 | $19.02 | 500 | — | — |
| 2001-03-01 | $15.50 | $18.90 | 0 | — | — |
| 2001-02-28 | $15.50 | $18.90 | 200 | — | — |
| 2001-02-27 | $15.58 | $19.00 | 2,300 | — | — |
| 2001-02-26 | $15.50 | $18.90 | 7,900 | — | — |
| 2001-02-23 | $15.15 | $18.47 | 11,300 | — | — |
| 2001-02-22 | $14.65 | $17.87 | 1,100 | — | — |
| 2001-02-21 | $14.50 | $17.68 | 7,500 | — | — |
| 2001-02-20 | $14.90 | $18.17 | 2,600 | — | — |
| 2001-02-16 | $15.00 | $18.29 | 6,700 | — | — |
| 2001-02-15 | $15.10 | $18.41 | 2,500 | — | — |
| 2001-02-14 | $14.75 | $17.99 | 200 | — | — |
| 2001-02-13 | $14.61 | $17.82 | 200 | — | — |
| 2001-02-12 | $14.70 | $17.93 | 0 | — | — |
| 2001-02-09 | $14.70 | $17.93 | 0 | — | — |
| 2001-02-08 | $14.70 | $17.93 | 2,600 | — | — |
| 2001-02-07 | $14.67 | $17.89 | 200 | — | — |
| 2001-02-06 | $14.75 | $17.99 | 0 | — | — |
| 2001-02-05 | $14.75 | $17.99 | 1,400 | — | — |
| 2001-02-02 | $14.65 | $17.87 | 0 | — | — |
| 2001-02-01 | $14.65 | $17.87 | 1,500 | — | — |
| 2001-01-31 | $14.75 | $17.99 | 0 | — | — |
| 2001-01-30 | $14.75 | $17.99 | 6,700 | — | — |
| 2001-01-29 | $14.62 | $17.83 | 4,400 | — | — |
| 2001-01-26 | $14.50 | $17.68 | 11,800 | — | — |
| 2001-01-25 | $14.25 | $17.38 | 300 | — | — |
| 2001-01-24 | $14.19 | $17.30 | 1,000 | — | — |
| 2001-01-23 | $14.19 | $17.30 | 500 | — | — |
| 2001-01-22 | $14.25 | $17.38 | 0 | — | — |
| 2001-01-19 | $14.25 | $17.38 | 14,000 | — | — |
| 2001-01-18 | $14.00 | $17.07 | 5,000 | — | — |
| 2001-01-17 | $14.38 | $17.53 | 9,100 | — | — |
| 2001-01-16 | $14.00 | $17.07 | 2,000 | — | — |
| 2001-01-12 | $13.88 | $16.85 | 500 | — | — |
| 2001-01-11 | $13.94 | $16.92 | 500 | — | — |
| 2001-01-10 | $13.81 | $16.77 | 2,200 | — | — |
| 2001-01-09 | $13.94 | $16.92 | 7,400 | — | — |
| 2001-01-08 | $13.50 | $16.39 | 3,900 | — | — |
| 2001-01-05 | $13.50 | $16.39 | 0 | — | — |
| 2001-01-04 | $13.50 | $16.39 | 9,300 | — | — |
| 2001-01-03 | $13.13 | $15.94 | 1,200 | — | — |
| 2001-01-02 | $13.44 | $16.32 | 7,900 | — | — |