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
- 1994-06-06 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 | $15.51 | $18.67 | 2,812 | — | — |
| 2001-12-28 | $15.45 | $18.60 | 5,312 | — | — |
| 2001-12-27 | $15.45 | $18.60 | 3,125 | — | — |
| 2001-12-26 | $15.62 | $18.80 | 2,656 | — | — |
| 2001-12-24 | $15.51 | $18.67 | 625 | — | — |
| 2001-12-21 | $15.51 | $18.67 | 49,531 | — | — |
| 2001-12-20 | $15.36 | $18.49 | 10,000 | — | — |
| 2001-12-19 | $15.44 | $18.58 | 11,875 | — | — |
| 2001-12-18 | $15.30 | $18.41 | 8,125 | — | — |
| 2001-12-17 | $15.34 | $18.47 | 19,687 | — | — |
| 2001-12-14 | $15.01 | $18.06 | 3,906 | — | — |
| 2001-12-13 | $14.82 | $17.84 | 3,906 | — | — |
| 2001-12-12 | $14.75 | $17.76 | 169,219 | — | — |
| 2001-12-11 | $14.43 | $17.36 | 9,844 | — | — |
| 2001-12-10 | $14.41 | $17.34 | 2,500 | — | — |
| 2001-12-07 | $14.67 | $17.66 | 25,156 | — | — |
| 2001-12-06 | $14.68 | $17.66 | 937 | — | — |
| 2001-12-05 | $14.48 | $17.43 | 1,875 | — | — |
| 2001-12-04 | $14.62 | $17.60 | 2,500 | — | — |
| 2001-12-03 | $14.62 | $17.60 | 781 | — | — |
| 2001-11-30 | $14.66 | $17.65 | 24,375 | — | — |
| 2001-11-29 | $14.46 | $17.41 | 6,250 | — | — |
| 2001-11-28 | $14.27 | $17.06 | 10,469 | — | — |
| 2001-11-27 | $14.24 | $17.02 | 42,656 | — | — |
| 2001-11-26 | $15.01 | $17.94 | 5,312 | — | — |
| 2001-11-23 | $14.40 | $17.21 | 16,094 | — | — |
| 2001-11-21 | $14.34 | $17.14 | 17,187 | — | — |
| 2001-11-20 | $14.52 | $17.35 | 156 | — | — |
| 2001-11-19 | $14.40 | $17.21 | 312 | — | — |
| 2001-11-16 | $14.51 | $17.34 | 11,094 | — | — |
| 2001-11-15 | $14.56 | $17.40 | 2,656 | — | — |
| 2001-11-14 | $14.84 | $17.74 | 7,031 | — | — |
| 2001-11-13 | $15.33 | $18.33 | 3,437 | — | — |
| 2001-11-12 | $14.78 | $17.67 | 4,687 | — | — |
| 2001-11-09 | $14.72 | $17.60 | 5,156 | — | — |
| 2001-11-08 | $14.68 | $17.55 | 469 | — | — |
| 2001-11-07 | $14.47 | $17.30 | 1,562 | — | — |
| 2001-11-06 | $14.82 | $17.71 | 5,312 | — | — |
| 2001-11-05 | $14.68 | $17.54 | 3,125 | — | — |
| 2001-11-02 | $14.67 | $17.54 | 5,937 | — | — |
| 2001-11-01 | $14.17 | $16.94 | 2,812 | — | — |
| 2001-10-31 | $14.24 | $17.02 | 17,969 | — | — |
| 2001-10-30 | $14.20 | $16.98 | 3,125 | — | — |
| 2001-10-29 | $14.24 | $17.02 | 1,094 | — | — |
| 2001-10-26 | $14.27 | $17.06 | 4,531 | — | — |
| 2001-10-25 | $14.40 | $17.21 | 2,344 | — | — |
| 2001-10-24 | $14.46 | $17.29 | 0 | — | — |
| 2001-10-23 | $14.46 | $17.29 | 13,281 | — | — |
| 2001-10-22 | $14.71 | $17.59 | 1,875 | — | — |
| 2001-10-19 | $14.71 | $17.59 | 1,250 | — | — |
| 2001-10-18 | $14.56 | $17.40 | 1,406 | — | — |
| 2001-10-17 | $14.80 | $17.70 | 5,469 | — | — |
| 2001-10-16 | $14.72 | $17.60 | 3,750 | — | — |
| 2001-10-15 | $14.32 | $17.11 | 1,250 | — | — |
| 2001-10-12 | $15.26 | $18.25 | 312 | — | — |
| 2001-10-11 | $15.00 | $17.93 | 5,000 | — | — |
| 2001-10-10 | $15.28 | $18.26 | 625 | — | — |
| 2001-10-09 | $14.02 | $16.75 | 469 | — | — |
| 2001-10-08 | $14.18 | $16.95 | 3,437 | — | — |
| 2001-10-05 | $14.25 | $17.03 | 3,437 | — | — |
| 2001-10-04 | $14.32 | $17.12 | 30,156 | — | — |
| 2001-10-03 | $15.26 | $18.24 | 11,719 | — | — |
| 2001-10-02 | $15.65 | $18.71 | 9,531 | — | — |
| 2001-10-01 | $15.04 | $17.98 | 17,656 | — | — |
| 2001-09-28 | $15.02 | $17.96 | 18,906 | — | — |
| 2001-09-27 | $14.54 | $17.38 | 5,000 | — | — |
| 2001-09-26 | $14.14 | $16.91 | 12,500 | — | — |
| 2001-09-25 | $14.02 | $16.75 | 8,594 | — | — |
| 2001-09-24 | $14.14 | $16.91 | 14,844 | — | — |
| 2001-09-21 | $13.41 | $16.04 | 27,812 | — | — |
| 2001-09-20 | $14.72 | $17.60 | 2,500 | — | — |
| 2001-09-19 | $14.99 | $17.92 | 9,844 | — | — |
| 2001-09-18 | $14.91 | $17.83 | 4,531 | — | — |
| 2001-09-17 | $15.04 | $17.98 | 17,812 | — | — |
| 2001-09-10 | $15.74 | $18.82 | 19,062 | — | — |
| 2001-09-07 | $15.68 | $18.74 | 14,375 | — | — |
| 2001-09-06 | $15.68 | $18.74 | 21,562 | — | — |
| 2001-09-05 | $15.72 | $18.68 | 6,875 | — | — |
| 2001-09-04 | $15.99 | $19.00 | 6,406 | — | — |
| 2001-08-31 | $15.68 | $18.63 | 6,094 | — | — |
| 2001-08-30 | $15.99 | $19.00 | 625 | — | — |
| 2001-08-29 | $15.65 | $18.60 | 7,500 | — | — |
| 2001-08-28 | $15.78 | $18.74 | 31,875 | — | — |
| 2001-08-27 | $15.81 | $18.78 | 7,500 | — | — |
| 2001-08-24 | $16.00 | $19.01 | 4,062 | — | — |
| 2001-08-23 | $15.84 | $18.82 | 11,406 | — | — |
| 2001-08-22 | $16.00 | $19.01 | 6,719 | — | — |
| 2001-08-21 | $15.84 | $18.82 | 17,969 | — | — |
| 2001-08-20 | $16.00 | $19.01 | 4,375 | — | — |
| 2001-08-17 | $16.00 | $19.01 | 3,281 | — | — |
| 2001-08-16 | $16.00 | $19.01 | 7,031 | — | — |
| 2001-08-15 | $15.78 | $18.74 | 3,437 | — | — |
| 2001-08-14 | $15.70 | $18.65 | 14,062 | — | — |
| 2001-08-13 | $16.00 | $19.01 | 17,812 | — | — |
| 2001-08-10 | $15.25 | $18.12 | 4,687 | — | — |
| 2001-08-09 | $15.04 | $17.87 | 3,750 | — | — |
| 2001-08-08 | $14.41 | $17.13 | 3,281 | — | — |
| 2001-08-07 | $14.56 | $17.30 | 1,250 | — | — |
| 2001-08-06 | $15.07 | $17.91 | 9,531 | — | — |
| 2001-08-03 | $15.49 | $18.41 | 2,344 | — | — |
| 2001-08-02 | $14.48 | $17.21 | 3,437 | — | — |
| 2001-08-01 | $14.43 | $17.15 | 5,469 | — | — |
| 2001-07-31 | $14.41 | $17.13 | 8,906 | — | — |
| 2001-07-30 | $15.04 | $17.87 | 7,187 | — | — |
| 2001-07-27 | $15.04 | $17.87 | 1,094 | — | — |
| 2001-07-26 | $14.78 | $17.56 | 4,219 | — | — |
| 2001-07-25 | $15.00 | $17.82 | 1,406 | — | — |
| 2001-07-24 | $14.98 | $17.79 | 7,500 | — | — |
| 2001-07-23 | $15.04 | $17.87 | 2,969 | — | — |
| 2001-07-20 | $15.04 | $17.87 | 5,781 | — | — |
| 2001-07-19 | $15.04 | $17.87 | 1,094 | — | — |
| 2001-07-18 | $14.98 | $17.79 | 3,906 | — | — |
| 2001-07-17 | $15.42 | $18.33 | 7,656 | — | — |
| 2001-07-16 | $15.21 | $18.08 | 26,406 | — | — |
| 2001-07-13 | $15.99 | $19.00 | 7,344 | — | — |
| 2001-07-12 | $15.90 | $18.90 | 5,781 | — | — |
| 2001-07-11 | $15.97 | $18.97 | 30,469 | — | — |
| 2001-07-10 | $16.00 | $19.01 | 16,875 | — | — |
| 2001-07-09 | $16.00 | $19.01 | 5,469 | — | — |
| 2001-07-06 | $15.72 | $18.68 | 625 | — | — |
| 2001-07-05 | $15.71 | $18.66 | 469 | — | — |
| 2001-07-03 | $16.00 | $19.01 | 2,969 | — | — |
| 2001-07-02 | $15.97 | $18.98 | 44,062 | — | — |
| 2001-06-29 | $15.92 | $18.91 | 75,000 | — | — |
| 2001-06-28 | $14.78 | $17.57 | 8,281 | — | — |
| 2001-06-27 | $14.72 | $17.49 | 4,062 | — | — |
| 2001-06-26 | $14.72 | $17.49 | 41,094 | — | — |
| 2001-06-25 | $14.75 | $17.53 | 5,781 | — | — |
| 2001-06-22 | $14.54 | $17.28 | 1,250 | — | — |
| 2001-06-21 | $14.65 | $17.41 | 5,000 | — | — |
| 2001-06-20 | $14.44 | $17.16 | 4,219 | — | — |
| 2001-06-19 | $14.18 | $16.85 | 5,000 | — | — |
| 2001-06-18 | $14.11 | $16.76 | 5,000 | — | — |
| 2001-06-15 | $14.40 | $17.11 | 12,187 | — | — |
| 2001-06-14 | $14.48 | $17.21 | 1,875 | — | — |
| 2001-06-13 | $14.24 | $16.92 | 3,437 | — | — |
| 2001-06-12 | $14.50 | $17.23 | 3,750 | — | — |
| 2001-06-11 | $14.24 | $16.92 | 5,937 | — | — |
| 2001-06-08 | $14.08 | $16.73 | 469 | — | — |
| 2001-06-07 | $14.08 | $16.73 | 1,094 | — | — |
| 2001-06-06 | $14.24 | $16.81 | 1,562 | — | — |
| 2001-06-05 | $14.24 | $16.81 | 14,062 | — | — |
| 2001-06-04 | $14.24 | $16.81 | 4,375 | — | — |
| 2001-06-01 | $14.56 | $17.18 | 3,906 | — | — |
| 2001-05-31 | $14.23 | $16.79 | 2,656 | — | — |
| 2001-05-30 | $14.21 | $16.77 | 12,344 | — | — |
| 2001-05-29 | $14.08 | $16.62 | 3,906 | — | — |
| 2001-05-25 | $13.89 | $16.39 | 5,625 | — | — |
| 2001-05-24 | $14.14 | $16.69 | 17,812 | — | — |
| 2001-05-23 | $14.18 | $16.73 | 1,406 | — | — |
| 2001-05-22 | $14.17 | $16.72 | 3,750 | — | — |
| 2001-05-21 | $14.27 | $16.85 | 1,406 | — | — |
| 2001-05-18 | $14.21 | $16.78 | 937 | — | — |
| 2001-05-17 | $14.27 | $16.84 | 2,344 | — | — |
| 2001-05-16 | $14.25 | $16.82 | 7,500 | — | — |
| 2001-05-15 | $14.24 | $16.81 | 2,344 | — | — |
| 2001-05-14 | $14.21 | $16.77 | 1,250 | — | — |
| 2001-05-11 | $14.14 | $16.69 | 10,937 | — | — |
| 2001-05-10 | $14.08 | $16.62 | 35,781 | — | — |
| 2001-05-09 | $14.08 | $16.62 | 2,500 | — | — |
| 2001-05-08 | $14.08 | $16.62 | 2,969 | — | — |
| 2001-05-07 | $14.08 | $16.62 | 22,969 | — | — |
| 2001-05-04 | $14.09 | $16.63 | 0 | — | — |
| 2001-05-03 | $14.09 | $16.63 | 2,812 | — | — |
| 2001-05-02 | $14.24 | $16.81 | 2,812 | — | — |
| 2001-05-01 | $14.08 | $16.62 | 1,562 | — | — |
| 2001-04-30 | $12.76 | $15.05 | 73,281 | — | — |
| 2001-04-27 | $13.89 | $16.39 | 6,719 | — | — |
| 2001-04-26 | $13.50 | $15.94 | 0 | — | — |
| 2001-04-25 | $13.50 | $15.94 | 71,250 | — | — |
| 2001-04-24 | $13.70 | $16.17 | 2,656 | — | — |
| 2001-04-23 | $13.72 | $16.20 | 0 | — | — |
| 2001-04-20 | $13.72 | $16.20 | 8,906 | — | — |
| 2001-04-19 | $14.05 | $16.59 | 5,781 | — | — |
| 2001-04-18 | $13.92 | $16.43 | 2,031 | — | — |
| 2001-04-17 | $14.16 | $16.71 | 469 | — | — |
| 2001-04-16 | $13.92 | $16.43 | 781 | — | — |
| 2001-04-12 | $14.19 | $16.75 | 3,281 | — | — |
| 2001-04-11 | $14.56 | $17.18 | 312 | — | — |
| 2001-04-10 | $14.35 | $16.94 | 11,875 | — | — |
| 2001-04-09 | $14.40 | $17.00 | 2,344 | — | — |
| 2001-04-06 | $14.08 | $16.62 | 2,031 | — | — |
| 2001-04-05 | $14.08 | $16.62 | 1,250 | — | — |
| 2001-04-04 | $14.08 | $16.62 | 1,406 | — | — |
| 2001-04-03 | $14.44 | $17.04 | 15,156 | — | — |
| 2001-04-02 | $15.84 | $18.70 | 9,375 | — | — |
| 2001-03-30 | $16.12 | $19.03 | 44,219 | — | — |
| 2001-03-29 | $15.44 | $18.22 | 3,437 | — | — |
| 2001-03-28 | $15.32 | $18.08 | 11,250 | — | — |
| 2001-03-27 | $15.36 | $18.13 | 9,062 | — | — |
| 2001-03-26 | $15.28 | $18.03 | 1,094 | — | — |
| 2001-03-23 | $14.88 | $17.56 | 5,469 | — | — |
| 2001-03-22 | $15.28 | $18.03 | 2,656 | — | — |
| 2001-03-21 | $15.36 | $18.13 | 0 | — | — |
| 2001-03-20 | $15.36 | $18.13 | 4,375 | — | — |
| 2001-03-19 | $15.32 | $18.08 | 11,719 | — | — |
| 2001-03-16 | $15.10 | $17.82 | 9,219 | — | — |
| 2001-03-15 | $15.08 | $17.80 | 3,281 | — | — |
| 2001-03-14 | $15.08 | $17.80 | 3,906 | — | — |
| 2001-03-13 | $15.24 | $17.99 | 11,406 | — | — |
| 2001-03-12 | $15.04 | $17.75 | 7,969 | — | — |
| 2001-03-09 | $15.08 | $17.80 | 1,250 | — | — |
| 2001-03-08 | $15.04 | $17.64 | 937 | — | — |
| 2001-03-07 | $15.27 | $17.91 | 1,875 | — | — |
| 2001-03-06 | $14.96 | $17.55 | 1,250 | — | — |
| 2001-03-05 | $14.96 | $17.55 | 312 | — | — |
| 2001-03-02 | $15.12 | $17.73 | 3,906 | — | — |
| 2001-03-01 | $15.28 | $17.92 | 6,406 | — | — |
| 2001-02-28 | $15.12 | $17.73 | 2,187 | — | — |
| 2001-02-27 | $15.12 | $17.73 | 1,250 | — | — |
| 2001-02-26 | $15.20 | $17.83 | 1,250 | — | — |
| 2001-02-23 | $15.16 | $17.78 | 20,312 | — | — |
| 2001-02-22 | $15.00 | $17.59 | 4,844 | — | — |
| 2001-02-21 | $14.96 | $17.55 | 3,906 | — | — |
| 2001-02-20 | $15.08 | $17.69 | 3,750 | — | — |
| 2001-02-16 | $14.80 | $17.36 | 12,344 | — | — |
| 2001-02-15 | $15.21 | $17.84 | 0 | — | — |
| 2001-02-14 | $15.21 | $17.84 | 1,094 | — | — |
| 2001-02-13 | $15.20 | $17.83 | 2,812 | — | — |
| 2001-02-12 | $15.36 | $18.02 | 32,812 | — | — |
| 2001-02-09 | $15.36 | $18.02 | 28,437 | — | — |
| 2001-02-08 | $15.40 | $18.06 | 781 | — | — |
| 2001-02-07 | $15.40 | $18.06 | 1,875 | — | — |
| 2001-02-06 | $15.59 | $18.28 | 2,500 | — | — |
| 2001-02-05 | $15.36 | $18.02 | 0 | — | — |
| 2001-02-02 | $15.36 | $18.02 | 29,687 | — | — |
| 2001-02-01 | $15.44 | $18.11 | 85,000 | — | — |
| 2001-01-31 | $15.44 | $18.11 | 1,406 | — | — |
| 2001-01-30 | $15.72 | $18.44 | 1,562 | — | — |
| 2001-01-29 | $15.84 | $18.58 | 1,562 | — | — |
| 2001-01-26 | $15.95 | $18.71 | 156 | — | — |
| 2001-01-25 | $15.56 | $18.25 | 625 | — | — |
| 2001-01-24 | $15.80 | $18.53 | 3,906 | — | — |
| 2001-01-23 | $15.76 | $18.48 | 6,094 | — | — |
| 2001-01-22 | $15.92 | $18.67 | 2,187 | — | — |
| 2001-01-19 | $15.68 | $18.39 | 12,656 | — | — |
| 2001-01-18 | $15.99 | $18.75 | 3,750 | — | — |
| 2001-01-17 | $16.32 | $19.14 | 2,344 | — | — |
| 2001-01-16 | $15.72 | $18.44 | 1,250 | — | — |
| 2001-01-12 | $15.48 | $18.16 | 13,281 | — | — |
| 2001-01-11 | $16.64 | $19.52 | 17,187 | — | — |
| 2001-01-10 | $16.63 | $19.50 | 4,531 | — | — |
| 2001-01-09 | $16.28 | $19.09 | 6,719 | — | — |
| 2001-01-08 | $15.62 | $18.32 | 9,375 | — | — |
| 2001-01-05 | $16.08 | $18.86 | 9,531 | — | — |
| 2001-01-04 | $16.08 | $18.86 | 4,375 | — | — |
| 2001-01-03 | $16.00 | $18.77 | 18,281 | — | — |
| 2001-01-02 | $15.84 | $18.58 | 9,844 | — | — |