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
- 1992-04-07 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 | $28.67 | $28.67 | 31,350 | — | — |
| 2001-12-28 | $28.67 | $28.67 | 29,370 | — | — |
| 2001-12-27 | $28.13 | $28.13 | 84,945 | — | — |
| 2001-12-26 | $28.73 | $28.73 | 25,335 | — | — |
| 2001-12-24 | $27.60 | $27.60 | 6,945 | — | — |
| 2001-12-21 | $26.33 | $26.33 | 16,560 | — | — |
| 2001-12-20 | $26.33 | $26.33 | 23,760 | — | — |
| 2001-12-19 | $27.60 | $27.60 | 19,185 | — | — |
| 2001-12-18 | $28.67 | $28.67 | 89,145 | — | — |
| 2001-12-17 | $28.47 | $28.47 | 88,110 | — | — |
| 2001-12-14 | $25.93 | $25.93 | 43,800 | — | — |
| 2001-12-13 | $25.33 | $25.33 | 19,725 | — | — |
| 2001-12-12 | $24.67 | $24.67 | 12,930 | — | — |
| 2001-12-11 | $25.20 | $25.20 | 17,310 | — | — |
| 2001-12-10 | $26.00 | $26.00 | 38,445 | — | — |
| 2001-12-07 | $25.20 | $25.20 | 55,800 | — | — |
| 2001-12-06 | $23.00 | $23.00 | 23,355 | — | — |
| 2001-12-05 | $22.93 | $22.93 | 36,225 | — | — |
| 2001-12-04 | $23.47 | $23.47 | 15,885 | — | — |
| 2001-12-03 | $23.20 | $23.20 | 13,170 | — | — |
| 2001-11-30 | $24.00 | $24.00 | 18,195 | — | — |
| 2001-11-29 | $22.67 | $22.67 | 35,550 | — | — |
| 2001-11-28 | $23.13 | $23.13 | 119,580 | — | — |
| 2001-11-27 | $21.27 | $21.27 | 42,540 | — | — |
| 2001-11-26 | $19.73 | $19.73 | 42,255 | — | — |
| 2001-11-23 | $17.40 | $17.40 | 9,165 | — | — |
| 2001-11-21 | $17.07 | $17.07 | 26,250 | — | — |
| 2001-11-20 | $17.27 | $17.27 | 26,175 | — | — |
| 2001-11-19 | $18.33 | $18.33 | 24,255 | — | — |
| 2001-11-16 | $18.80 | $18.80 | 20,625 | — | — |
| 2001-11-15 | $19.93 | $19.93 | 34,035 | — | — |
| 2001-11-14 | $19.87 | $19.87 | 39,600 | — | — |
| 2001-11-13 | $19.00 | $19.00 | 12,525 | — | — |
| 2001-11-12 | $19.27 | $19.27 | 32,865 | — | — |
| 2001-11-09 | $19.40 | $19.40 | 23,775 | — | — |
| 2001-11-08 | $20.20 | $20.20 | 49,725 | — | — |
| 2001-11-07 | $19.47 | $19.47 | 38,595 | — | — |
| 2001-11-06 | $20.53 | $20.53 | 43,770 | — | — |
| 2001-11-05 | $21.67 | $21.67 | 20,025 | — | — |
| 2001-11-02 | $23.00 | $23.00 | 41,130 | — | — |
| 2001-11-01 | $24.00 | $24.00 | 61,500 | — | — |
| 2001-10-31 | $20.73 | $20.73 | 65,010 | — | — |
| 2001-10-30 | $21.47 | $21.47 | 54,540 | — | — |
| 2001-10-29 | $25.47 | $25.47 | 13,590 | — | — |
| 2001-10-26 | $25.87 | $25.87 | 42,615 | — | — |
| 2001-10-25 | $27.00 | $27.00 | 55,515 | — | — |
| 2001-10-24 | $27.93 | $27.93 | 189,945 | — | — |
| 2001-10-23 | $24.67 | $24.67 | 91,830 | — | — |
| 2001-10-22 | $22.13 | $22.13 | 32,520 | — | — |
| 2001-10-19 | $20.33 | $20.33 | 27,090 | — | — |
| 2001-10-18 | $20.67 | $20.67 | 18,105 | — | — |
| 2001-10-17 | $21.27 | $21.27 | 27,165 | — | — |
| 2001-10-16 | $21.07 | $21.07 | 61,110 | — | — |
| 2001-10-15 | $19.20 | $19.20 | 40,845 | — | — |
| 2001-10-12 | $18.73 | $18.73 | 51,510 | — | — |
| 2001-10-11 | $17.27 | $17.27 | 76,740 | — | — |
| 2001-10-10 | $15.40 | $15.40 | 23,475 | — | — |
| 2001-10-09 | $16.20 | $16.20 | 40,575 | — | — |
| 2001-10-08 | $18.27 | $18.27 | 49,425 | — | — |
| 2001-10-05 | $18.07 | $18.07 | 32,415 | — | — |
| 2001-10-04 | $18.00 | $18.00 | 32,805 | — | — |
| 2001-10-03 | $17.20 | $17.20 | 49,365 | — | — |
| 2001-10-02 | $15.87 | $15.87 | 57,945 | — | — |
| 2001-10-01 | $14.87 | $14.87 | 25,710 | — | — |
| 2001-09-28 | $13.87 | $13.87 | 84,945 | — | — |
| 2001-09-27 | $15.00 | $15.00 | 42,825 | — | — |
| 2001-09-26 | $13.00 | $13.00 | 70,785 | — | — |
| 2001-09-25 | $12.80 | $12.80 | 34,305 | — | — |
| 2001-09-24 | $11.33 | $11.33 | 35,145 | — | — |
| 2001-09-21 | $11.67 | $11.67 | 39,270 | — | — |
| 2001-09-20 | $11.00 | $11.00 | 33,180 | — | — |
| 2001-09-19 | $9.87 | $9.87 | 19,905 | — | — |
| 2001-09-18 | $10.87 | $10.87 | 53,160 | — | — |
| 2001-09-17 | $9.40 | $9.40 | 56,895 | — | — |
| 2001-09-10 | $7.33 | $7.33 | 6,765 | — | — |
| 2001-09-07 | $7.33 | $7.33 | 12,900 | — | — |
| 2001-09-06 | $7.93 | $7.93 | 11,880 | — | — |
| 2001-09-05 | $6.67 | $6.67 | 18,945 | — | — |
| 2001-09-04 | $6.27 | $6.27 | 20,565 | — | — |
| 2001-08-31 | $6.00 | $6.00 | 11,325 | — | — |
| 2001-08-30 | $5.87 | $5.87 | 5,025 | — | — |
| 2001-08-29 | $6.33 | $6.33 | 7,650 | — | — |
| 2001-08-28 | $6.07 | $6.07 | 11,790 | — | — |
| 2001-08-27 | $6.00 | $6.00 | 5,445 | — | — |
| 2001-08-24 | $6.07 | $6.07 | 11,325 | — | — |
| 2001-08-23 | $5.93 | $5.93 | 7,395 | — | — |
| 2001-08-22 | $6.07 | $6.07 | 7,230 | — | — |
| 2001-08-21 | $5.93 | $5.93 | 6,630 | — | — |
| 2001-08-20 | $6.33 | $6.33 | 8,010 | — | — |
| 2001-08-17 | $6.67 | $6.67 | 645 | — | — |
| 2001-08-16 | $6.53 | $6.53 | 1,005 | — | — |
| 2001-08-15 | $6.53 | $6.53 | 12,960 | — | — |
| 2001-08-14 | $6.73 | $6.73 | 675 | — | — |
| 2001-08-13 | $6.67 | $6.67 | 373,110 | — | — |
| 2001-08-10 | $7.00 | $7.00 | 3,675 | — | — |
| 2001-08-09 | $6.00 | $6.00 | 4,245 | — | — |
| 2001-08-08 | $6.13 | $6.13 | 23,430 | — | — |
| 2001-08-07 | $6.53 | $6.53 | 5,625 | — | — |
| 2001-08-06 | $6.67 | $6.67 | 9,915 | — | — |
| 2001-08-03 | $6.80 | $6.80 | 7,095 | — | — |
| 2001-08-02 | $6.67 | $6.67 | 5,445 | — | — |
| 2001-08-01 | $6.67 | $6.67 | 9,255 | — | — |
| 2001-07-31 | $6.67 | $6.67 | 12,855 | — | — |
| 2001-07-30 | $6.93 | $6.93 | 13,380 | — | — |
| 2001-07-27 | $6.73 | $6.73 | 7,260 | — | — |
| 2001-07-26 | $6.67 | $6.67 | 8,625 | — | — |
| 2001-07-25 | $6.80 | $6.80 | 28,890 | — | — |
| 2001-07-24 | $7.27 | $7.27 | 11,700 | — | — |
| 2001-07-23 | $7.53 | $7.53 | 14,535 | — | — |
| 2001-07-20 | $8.20 | $8.20 | 2,190 | — | — |
| 2001-07-19 | $7.73 | $7.73 | 4,065 | — | — |
| 2001-07-18 | $8.33 | $8.33 | 6,720 | — | — |
| 2001-07-17 | $9.00 | $9.00 | 20,370 | — | — |
| 2001-07-16 | $7.93 | $7.93 | 2,910 | — | — |
| 2001-07-13 | $8.07 | $8.07 | 18,885 | — | — |
| 2001-07-12 | $7.33 | $7.33 | 7,080 | — | — |
| 2001-07-11 | $7.33 | $7.33 | 6,990 | — | — |
| 2001-07-10 | $7.47 | $7.47 | 570 | — | — |
| 2001-07-09 | $7.60 | $7.60 | 705 | — | — |
| 2001-07-06 | $7.60 | $7.60 | 2,310 | — | — |
| 2001-07-05 | $8.07 | $8.07 | 8,610 | — | — |
| 2001-07-03 | $7.80 | $7.80 | 4,380 | — | — |
| 2001-07-02 | $7.20 | $7.20 | 5,940 | — | — |
| 2001-06-29 | $7.73 | $7.73 | 3,810 | — | — |
| 2001-06-28 | $7.73 | $7.73 | 5,685 | — | — |
| 2001-06-27 | $7.00 | $7.00 | 1,605 | — | — |
| 2001-06-26 | $6.47 | $6.47 | 6,255 | — | — |
| 2001-06-25 | $6.27 | $6.27 | 2,505 | — | — |
| 2001-06-22 | $6.40 | $6.40 | 6,180 | — | — |
| 2001-06-21 | $6.47 | $6.47 | 3,150 | — | — |
| 2001-06-20 | $6.20 | $6.20 | 5,370 | — | — |
| 2001-06-19 | $6.73 | $6.73 | 16,785 | — | — |
| 2001-06-18 | $6.80 | $6.80 | 6,270 | — | — |
| 2001-06-15 | $6.80 | $6.80 | 8,235 | — | — |
| 2001-06-14 | $7.47 | $7.47 | 6,690 | — | — |
| 2001-06-13 | $7.33 | $7.33 | 7,875 | — | — |
| 2001-06-12 | $7.00 | $7.00 | 6,585 | — | — |
| 2001-06-11 | $7.67 | $7.67 | 5,175 | — | — |
| 2001-06-08 | $8.00 | $8.00 | 7,710 | — | — |
| 2001-06-07 | $8.00 | $8.00 | 750 | — | — |
| 2001-06-06 | $8.33 | $8.33 | 1,770 | — | — |
| 2001-06-05 | $8.27 | $8.27 | 5,910 | — | — |
| 2001-06-04 | $8.27 | $8.27 | 6,750 | — | — |
| 2001-06-01 | $8.47 | $8.47 | 2,580 | — | — |
| 2001-05-31 | $9.27 | $9.27 | 16,290 | — | — |
| 2001-05-30 | $10.00 | $10.00 | 16,995 | — | — |
| 2001-05-29 | $9.93 | $9.93 | 11,130 | — | — |
| 2001-05-25 | $9.33 | $9.33 | 16,740 | — | — |
| 2001-05-24 | $9.47 | $9.47 | 13,455 | — | — |
| 2001-05-23 | $9.13 | $9.13 | 8,745 | — | — |
| 2001-05-22 | $9.27 | $9.27 | 11,100 | — | — |
| 2001-05-21 | $9.00 | $9.00 | 11,535 | — | — |
| 2001-05-18 | $9.00 | $9.00 | 8,835 | — | — |
| 2001-05-17 | $8.87 | $8.87 | 2,865 | — | — |
| 2001-05-16 | $9.00 | $9.00 | 8,175 | — | — |
| 2001-05-15 | $9.00 | $9.00 | 24,015 | — | — |
| 2001-05-14 | $9.20 | $9.20 | 4,830 | — | — |
| 2001-05-11 | $9.27 | $9.27 | 8,940 | — | — |
| 2001-05-10 | $9.00 | $9.00 | 1,875 | — | — |
| 2001-05-09 | $9.33 | $9.33 | 8,130 | — | — |
| 2001-05-08 | $9.33 | $9.33 | 4,695 | — | — |
| 2001-05-07 | $8.67 | $8.67 | 5,250 | — | — |
| 2001-05-04 | $9.07 | $9.07 | 6,465 | — | — |
| 2001-05-03 | $9.20 | $9.20 | 12,285 | — | — |
| 2001-05-02 | $8.53 | $8.53 | 9,765 | — | — |
| 2001-05-01 | $8.20 | $8.20 | 14,445 | — | — |
| 2001-04-30 | $8.73 | $8.73 | 6,375 | — | — |
| 2001-04-27 | $8.73 | $8.73 | 1,110 | — | — |
| 2001-04-26 | $9.07 | $9.07 | 6,570 | — | — |
| 2001-04-25 | $9.33 | $9.33 | 17,955 | — | — |
| 2001-04-24 | $9.00 | $9.00 | 4,560 | — | — |
| 2001-04-23 | $8.93 | $8.93 | 6,885 | — | — |
| 2001-04-20 | $9.67 | $9.67 | 10,140 | — | — |
| 2001-04-19 | $9.60 | $9.60 | 12,825 | — | — |
| 2001-04-18 | $9.13 | $9.13 | 21,075 | — | — |
| 2001-04-17 | $8.80 | $8.80 | 12,675 | — | — |
| 2001-04-16 | $9.27 | $9.27 | 12,150 | — | — |
| 2001-04-12 | $9.13 | $9.13 | 15,600 | — | — |
| 2001-04-11 | $8.33 | $8.33 | 34,665 | — | — |
| 2001-04-10 | $6.20 | $6.20 | 10,020 | — | — |
| 2001-04-09 | $5.53 | $5.53 | 2,745 | — | — |
| 2001-04-06 | $5.21 | $5.21 | 7,995 | — | — |
| 2001-04-05 | $5.21 | $5.21 | 5,250 | — | — |
| 2001-04-04 | $5.00 | $5.00 | 20,760 | — | — |
| 2001-04-03 | $5.42 | $5.42 | 17,070 | — | — |
| 2001-04-02 | $5.21 | $5.21 | 7,170 | — | — |
| 2001-03-30 | $5.83 | $5.83 | 45,855 | — | — |
| 2001-03-29 | $6.25 | $6.25 | 14,115 | — | — |
| 2001-03-28 | $6.25 | $6.25 | 2,400 | — | — |
| 2001-03-27 | $6.46 | $6.46 | 26,310 | — | — |
| 2001-03-26 | $6.67 | $6.67 | 5,910 | — | — |
| 2001-03-23 | $6.88 | $6.88 | 9,225 | — | — |
| 2001-03-22 | $6.46 | $6.46 | 24,465 | — | — |
| 2001-03-21 | $6.88 | $6.88 | 2,220 | — | — |
| 2001-03-20 | $7.50 | $7.50 | 5,955 | — | — |
| 2001-03-19 | $7.08 | $7.08 | 5,235 | — | — |
| 2001-03-16 | $7.08 | $7.08 | 6,855 | — | — |
| 2001-03-15 | $7.50 | $7.50 | 5,280 | — | — |
| 2001-03-14 | $8.33 | $8.33 | 7,410 | — | — |
| 2001-03-13 | $7.71 | $7.71 | 6,570 | — | — |
| 2001-03-12 | $7.29 | $7.29 | 5,415 | — | — |
| 2001-03-09 | $7.29 | $7.29 | 7,020 | — | — |
| 2001-03-08 | $7.92 | $7.92 | 3,450 | — | — |
| 2001-03-07 | $7.92 | $7.92 | 1,890 | — | — |
| 2001-03-06 | $7.50 | $7.50 | 4,170 | — | — |
| 2001-03-05 | $8.13 | $8.13 | 3,660 | — | — |
| 2001-03-02 | $8.75 | $8.75 | 14,070 | — | — |
| 2001-03-01 | $7.50 | $7.50 | 6,945 | — | — |
| 2001-02-28 | $7.71 | $7.71 | 4,230 | — | — |
| 2001-02-27 | $8.13 | $8.13 | 6,525 | — | — |
| 2001-02-26 | $8.54 | $8.54 | 17,880 | — | — |
| 2001-02-23 | $8.13 | $8.13 | 6,120 | — | — |
| 2001-02-22 | $8.33 | $8.33 | 11,700 | — | — |
| 2001-02-21 | $8.33 | $8.33 | 3,345 | — | — |
| 2001-02-20 | $9.17 | $9.17 | 6,195 | — | — |
| 2001-02-16 | $8.75 | $8.75 | 7,575 | — | — |
| 2001-02-15 | $9.17 | $9.17 | 5,040 | — | — |
| 2001-02-14 | $8.96 | $8.96 | 9,060 | — | — |
| 2001-02-13 | $9.17 | $9.17 | 4,095 | — | — |
| 2001-02-12 | $8.75 | $8.75 | 4,740 | — | — |
| 2001-02-09 | $9.17 | $9.17 | 2,835 | — | — |
| 2001-02-08 | $9.58 | $9.58 | 6,180 | — | — |
| 2001-02-07 | $9.58 | $9.58 | 6,675 | — | — |
| 2001-02-06 | $10.00 | $10.00 | 2,505 | — | — |
| 2001-02-05 | $9.79 | $9.79 | 3,510 | — | — |
| 2001-02-02 | $9.69 | $9.69 | 8,175 | — | — |
| 2001-02-01 | $11.04 | $11.04 | 3,300 | — | — |
| 2001-01-31 | $9.58 | $9.58 | 6,330 | — | — |
| 2001-01-30 | $11.04 | $11.04 | 14,400 | — | — |
| 2001-01-29 | $9.79 | $9.79 | 3,210 | — | — |
| 2001-01-26 | $10.00 | $10.00 | 5,895 | — | — |
| 2001-01-25 | $9.79 | $9.79 | 15,075 | — | — |
| 2001-01-24 | $9.79 | $9.79 | 5,475 | — | — |
| 2001-01-23 | $9.79 | $9.79 | 11,730 | — | — |
| 2001-01-22 | $9.58 | $9.58 | 6,195 | — | — |
| 2001-01-19 | $9.58 | $9.58 | 7,170 | — | — |
| 2001-01-18 | $9.38 | $9.38 | 7,560 | — | — |
| 2001-01-17 | $9.58 | $9.58 | 17,460 | — | — |
| 2001-01-16 | $9.58 | $9.58 | 5,340 | — | — |
| 2001-01-12 | $9.79 | $9.79 | 6,525 | — | — |
| 2001-01-11 | $9.17 | $9.17 | 7,710 | — | — |
| 2001-01-10 | $9.38 | $9.38 | 7,515 | — | — |
| 2001-01-09 | $8.75 | $8.75 | 4,950 | — | — |
| 2001-01-08 | $8.96 | $8.96 | 13,665 | — | — |
| 2001-01-05 | $9.58 | $9.58 | 16,005 | — | — |
| 2001-01-04 | $8.75 | $8.75 | 14,265 | — | — |
| 2001-01-03 | $8.33 | $8.33 | 10,740 | — | — |
| 2001-01-02 | $7.92 | $7.92 | 13,185 | — | — |