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
- 1987-12-29 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 | $16.22 | $25.99 | 22,401 | — | — |
| 2001-12-28 | $16.57 | $26.55 | 6,588 | — | — |
| 2001-12-27 | $16.44 | $26.34 | 10,249 | — | — |
| 2001-12-26 | $16.56 | $26.54 | 19,033 | — | — |
| 2001-12-24 | $16.67 | $26.71 | 5,417 | — | — |
| 2001-12-21 | $16.39 | $26.27 | 92,531 | — | — |
| 2001-12-20 | $16.22 | $25.99 | 34,260 | — | — |
| 2001-12-19 | $16.29 | $26.10 | 52,268 | — | — |
| 2001-12-18 | $16.43 | $26.32 | 26,207 | — | — |
| 2001-12-17 | $16.32 | $26.15 | 14,202 | — | — |
| 2001-12-14 | $15.30 | $24.52 | 2,635 | — | — |
| 2001-12-13 | $15.11 | $24.21 | 2,196 | — | — |
| 2001-12-12 | $15.27 | $24.46 | 9,809 | — | — |
| 2001-12-11 | $15.71 | $24.94 | 586 | — | — |
| 2001-12-10 | $15.51 | $24.63 | 2,928 | — | — |
| 2001-12-07 | $15.71 | $24.94 | 44,362 | — | — |
| 2001-12-06 | $16.02 | $25.44 | 1,171 | — | — |
| 2001-12-05 | $15.72 | $24.95 | 3,953 | — | — |
| 2001-12-04 | $15.60 | $24.77 | 5,124 | — | — |
| 2001-12-03 | $15.56 | $24.71 | 732 | — | — |
| 2001-11-30 | $15.59 | $24.75 | 7,028 | — | — |
| 2001-11-29 | $16.19 | $25.70 | 5,417 | — | — |
| 2001-11-28 | $15.96 | $25.33 | 8,492 | — | — |
| 2001-11-27 | $16.21 | $25.75 | 12,298 | — | — |
| 2001-11-26 | $16.36 | $25.97 | 12,006 | — | — |
| 2001-11-23 | $16.21 | $25.75 | 2,196 | — | — |
| 2001-11-21 | $15.95 | $25.32 | 1,903 | — | — |
| 2001-11-20 | $15.85 | $25.16 | 9,809 | — | — |
| 2001-11-19 | $15.81 | $25.11 | 6,735 | — | — |
| 2001-11-16 | $15.68 | $24.89 | 11,274 | — | — |
| 2001-11-15 | $15.67 | $24.88 | 7,174 | — | — |
| 2001-11-14 | $15.59 | $24.76 | 9,809 | — | — |
| 2001-11-13 | $15.59 | $24.76 | 10,542 | — | — |
| 2001-11-12 | $15.61 | $24.78 | 6,588 | — | — |
| 2001-11-09 | $15.26 | $24.23 | 2,050 | — | — |
| 2001-11-08 | $15.16 | $24.08 | 15,227 | — | — |
| 2001-11-07 | $15.05 | $23.89 | 1,903 | — | — |
| 2001-11-06 | $15.20 | $24.13 | 10,102 | — | — |
| 2001-11-05 | $15.50 | $24.62 | 6,003 | — | — |
| 2001-11-02 | $14.88 | $23.63 | 3,953 | — | — |
| 2001-11-01 | $15.31 | $24.30 | 10,102 | — | — |
| 2001-10-31 | $15.03 | $23.86 | 4,685 | — | — |
| 2001-10-30 | $14.71 | $23.35 | 8,199 | — | — |
| 2001-10-29 | $15.26 | $24.23 | 13,470 | — | — |
| 2001-10-26 | $15.20 | $24.14 | 9,517 | — | — |
| 2001-10-25 | $15.76 | $25.02 | 37,481 | — | — |
| 2001-10-24 | $15.20 | $24.13 | 5,856 | — | — |
| 2001-10-23 | $15.36 | $24.39 | 6,296 | — | — |
| 2001-10-22 | $15.13 | $24.02 | 18,155 | — | — |
| 2001-10-19 | $15.20 | $24.13 | 14,495 | — | — |
| 2001-10-18 | $15.01 | $23.83 | 3,221 | — | — |
| 2001-10-17 | $15.01 | $23.84 | 13,470 | — | — |
| 2001-10-16 | $15.03 | $23.86 | 12,445 | — | — |
| 2001-10-15 | $15.08 | $23.95 | 4,685 | — | — |
| 2001-10-12 | $15.03 | $23.86 | 5,124 | — | — |
| 2001-10-11 | $15.00 | $23.82 | 2,196 | — | — |
| 2001-10-10 | $14.99 | $23.81 | 24,011 | — | — |
| 2001-10-09 | $15.40 | $24.46 | 8,492 | — | — |
| 2001-10-08 | $16.05 | $25.49 | 2,050 | — | — |
| 2001-10-05 | $15.90 | $25.25 | 2,635 | — | — |
| 2001-10-04 | $16.03 | $25.45 | 3,807 | — | — |
| 2001-10-03 | $15.80 | $25.08 | 38,945 | — | — |
| 2001-10-02 | $16.32 | $25.91 | 4,978 | — | — |
| 2001-10-01 | $16.05 | $25.49 | 9,224 | — | — |
| 2001-09-28 | $16.32 | $25.92 | 17,569 | — | — |
| 2001-09-27 | $16.36 | $25.97 | 30,453 | — | — |
| 2001-09-26 | $16.04 | $25.48 | 16,398 | — | — |
| 2001-09-25 | $15.71 | $24.94 | 12,738 | — | — |
| 2001-09-24 | $15.35 | $24.38 | 8,345 | — | — |
| 2001-09-21 | $15.01 | $23.84 | 24,304 | — | — |
| 2001-09-20 | $14.90 | $23.66 | 13,763 | — | — |
| 2001-09-19 | $15.44 | $24.51 | 21,083 | — | — |
| 2001-09-18 | $15.24 | $24.20 | 11,566 | — | — |
| 2001-09-17 | $14.68 | $23.32 | 14,787 | — | — |
| 2001-09-10 | $15.42 | $24.26 | 8,785 | — | — |
| 2001-09-07 | $15.27 | $23.74 | 13,909 | — | — |
| 2001-09-06 | $15.47 | $24.06 | 4,539 | — | — |
| 2001-09-05 | $15.56 | $24.20 | 24,304 | — | — |
| 2001-09-04 | $15.87 | $24.69 | 7,613 | — | — |
| 2001-08-31 | $15.18 | $23.61 | 29,282 | — | — |
| 2001-08-30 | $15.68 | $24.39 | 17,569 | — | — |
| 2001-08-29 | $15.12 | $23.52 | 25,915 | — | — |
| 2001-08-28 | $15.05 | $23.40 | 20,205 | — | — |
| 2001-08-27 | $15.82 | $24.60 | 10,542 | — | — |
| 2001-08-24 | $16.43 | $25.55 | 7,321 | — | — |
| 2001-08-23 | $16.26 | $25.29 | 2,050 | — | — |
| 2001-08-22 | $16.46 | $25.60 | 3,075 | — | — |
| 2001-08-21 | $16.56 | $25.76 | 4,539 | — | — |
| 2001-08-20 | $16.56 | $25.76 | 5,856 | — | — |
| 2001-08-17 | $16.22 | $25.23 | 12,445 | — | — |
| 2001-08-16 | $16.53 | $25.71 | 7,613 | — | — |
| 2001-08-15 | $16.39 | $25.49 | 13,030 | — | — |
| 2001-08-14 | $16.39 | $25.49 | 37,774 | — | — |
| 2001-08-13 | $16.56 | $25.76 | 20,351 | — | — |
| 2001-08-10 | $16.72 | $26.00 | 14,641 | — | — |
| 2001-08-09 | $16.58 | $25.79 | 15,666 | — | — |
| 2001-08-08 | $16.23 | $25.24 | 7,906 | — | — |
| 2001-08-07 | $16.73 | $26.02 | 13,763 | — | — |
| 2001-08-06 | $15.93 | $24.78 | 1,903 | — | — |
| 2001-08-03 | $16.46 | $25.60 | 9,956 | — | — |
| 2001-08-02 | $15.89 | $24.71 | 19,473 | — | — |
| 2001-08-01 | $16.39 | $25.48 | 26,207 | — | — |
| 2001-07-31 | $15.70 | $24.42 | 14,787 | — | — |
| 2001-07-30 | $15.88 | $24.70 | 9,809 | — | — |
| 2001-07-27 | $15.98 | $24.86 | 23,133 | — | — |
| 2001-07-26 | $16.39 | $25.49 | 42,898 | — | — |
| 2001-07-25 | $15.81 | $24.59 | 13,616 | — | — |
| 2001-07-24 | $15.46 | $24.04 | 10,688 | — | — |
| 2001-07-23 | $15.89 | $24.72 | 34,260 | — | — |
| 2001-07-20 | $15.81 | $24.59 | 63,103 | — | — |
| 2001-07-19 | $15.65 | $24.35 | 9,517 | — | — |
| 2001-07-18 | $15.14 | $23.55 | 10,688 | — | — |
| 2001-07-17 | $15.63 | $24.31 | 9,370 | — | — |
| 2001-07-16 | $15.03 | $23.37 | 6,003 | — | — |
| 2001-07-13 | $15.20 | $23.63 | 16,984 | — | — |
| 2001-07-12 | $15.22 | $23.68 | 5,124 | — | — |
| 2001-07-11 | $14.96 | $23.27 | 8,199 | — | — |
| 2001-07-10 | $14.34 | $22.31 | 40,263 | — | — |
| 2001-07-09 | $15.67 | $24.37 | 20,058 | — | — |
| 2001-07-06 | $15.47 | $24.06 | 16,984 | — | — |
| 2001-07-05 | $15.03 | $23.37 | 57,978 | — | — |
| 2001-07-03 | $15.02 | $23.36 | 27,525 | — | — |
| 2001-07-02 | $14.20 | $22.08 | 119,324 | — | — |
| 2001-06-29 | $16.39 | $25.49 | 324,737 | — | — |
| 2001-06-28 | $14.92 | $23.20 | 34,846 | — | — |
| 2001-06-27 | $14.96 | $23.26 | 31,478 | — | — |
| 2001-06-26 | $15.68 | $24.38 | 12,445 | — | — |
| 2001-06-25 | $15.67 | $24.37 | 30,893 | — | — |
| 2001-06-22 | $15.37 | $23.90 | 26,354 | — | — |
| 2001-06-21 | $14.82 | $23.05 | 21,083 | — | — |
| 2001-06-20 | $14.65 | $22.78 | 32,942 | — | — |
| 2001-06-19 | $14.87 | $23.12 | 26,647 | — | — |
| 2001-06-18 | $14.70 | $22.86 | 3,953 | — | — |
| 2001-06-15 | $14.48 | $22.52 | 31,771 | — | — |
| 2001-06-14 | $14.31 | $22.25 | 16,252 | — | — |
| 2001-06-13 | $13.97 | $21.73 | 60,907 | — | — |
| 2001-06-12 | $14.58 | $22.47 | 21,229 | — | — |
| 2001-06-11 | $14.86 | $22.89 | 7,613 | — | — |
| 2001-06-08 | $15.20 | $23.41 | 42,605 | — | — |
| 2001-06-07 | $15.03 | $23.15 | 98,241 | — | — |
| 2001-06-06 | $14.96 | $23.04 | 20,058 | — | — |
| 2001-06-05 | $15.20 | $23.42 | 27,964 | — | — |
| 2001-06-04 | $15.70 | $24.19 | 21,376 | — | — |
| 2001-06-01 | $15.80 | $24.35 | 61,199 | — | — |
| 2001-05-31 | $15.71 | $24.20 | 58,857 | — | — |
| 2001-05-30 | $15.98 | $24.62 | 88,139 | — | — |
| 2001-05-29 | $15.19 | $23.40 | 23,572 | — | — |
| 2001-05-25 | $14.86 | $22.89 | 44,509 | — | — |
| 2001-05-24 | $14.34 | $22.10 | 33,674 | — | — |
| 2001-05-23 | $14.23 | $21.93 | 8,345 | — | — |
| 2001-05-22 | $14.24 | $21.94 | 25,915 | — | — |
| 2001-05-21 | $14.14 | $21.78 | 9,956 | — | — |
| 2001-05-18 | $14.17 | $21.83 | 28,550 | — | — |
| 2001-05-17 | $14.00 | $21.57 | 29,575 | — | — |
| 2001-05-16 | $13.39 | $20.62 | 26,500 | — | — |
| 2001-05-15 | $13.52 | $20.84 | 19,765 | — | — |
| 2001-05-14 | $13.46 | $20.73 | 282,718 | — | — |
| 2001-05-11 | $13.50 | $20.79 | 81,843 | — | — |
| 2001-05-10 | $13.49 | $20.78 | 17,569 | — | — |
| 2001-05-09 | $13.11 | $20.20 | 29,868 | — | — |
| 2001-05-08 | $12.77 | $19.68 | 30,600 | — | — |
| 2001-05-07 | $12.43 | $19.15 | 13,470 | — | — |
| 2001-05-04 | $12.29 | $18.94 | 6,588 | — | — |
| 2001-05-03 | $12.29 | $18.94 | 7,906 | — | — |
| 2001-05-02 | $12.34 | $19.01 | 6,442 | — | — |
| 2001-05-01 | $12.29 | $18.94 | 11,127 | — | — |
| 2001-04-30 | $12.29 | $18.94 | 13,763 | — | — |
| 2001-04-27 | $11.71 | $18.05 | 22,694 | — | — |
| 2001-04-26 | $11.80 | $18.18 | 2,782 | — | — |
| 2001-04-25 | $11.82 | $18.20 | 4,685 | — | — |
| 2001-04-24 | $11.85 | $18.26 | 19,619 | — | — |
| 2001-04-23 | $11.68 | $17.99 | 29,428 | — | — |
| 2001-04-20 | $11.95 | $18.41 | 9,663 | — | — |
| 2001-04-19 | $11.95 | $18.40 | 13,763 | — | — |
| 2001-04-18 | $11.85 | $18.26 | 47,583 | — | — |
| 2001-04-17 | $12.26 | $18.89 | 34,699 | — | — |
| 2001-04-16 | $11.76 | $18.12 | 16,837 | — | — |
| 2001-04-12 | $11.35 | $17.49 | 15,080 | — | — |
| 2001-04-11 | $11.10 | $17.10 | 2,782 | — | — |
| 2001-04-10 | $10.93 | $16.84 | 3,953 | — | — |
| 2001-04-09 | $10.79 | $16.63 | 6,442 | — | — |
| 2001-04-06 | $10.84 | $16.70 | 17,716 | — | — |
| 2001-04-05 | $10.93 | $16.84 | 7,906 | — | — |
| 2001-04-04 | $10.93 | $16.84 | 4,832 | — | — |
| 2001-04-03 | $10.67 | $16.44 | 8,053 | — | — |
| 2001-04-02 | $10.83 | $16.69 | 5,124 | — | — |
| 2001-03-30 | $10.84 | $16.70 | 27,379 | — | — |
| 2001-03-29 | $10.80 | $16.64 | 1,025 | — | — |
| 2001-03-28 | $10.93 | $16.84 | 813,454 | — | — |
| 2001-03-27 | $11.06 | $17.03 | 293 | — | — |
| 2001-03-26 | $11.06 | $17.03 | 293 | — | — |
| 2001-03-23 | $11.06 | $17.03 | 3,221 | — | — |
| 2001-03-22 | $11.27 | $17.36 | 2,928 | — | — |
| 2001-03-21 | $11.06 | $17.03 | 11,713 | — | — |
| 2001-03-20 | $11.18 | $17.23 | 2,196 | — | — |
| 2001-03-19 | $11.18 | $17.23 | 7,174 | — | — |
| 2001-03-16 | $11.23 | $17.30 | 1,171 | — | — |
| 2001-03-15 | $10.67 | $16.44 | 439 | — | — |
| 2001-03-14 | $10.93 | $16.84 | 4,099 | — | — |
| 2001-03-13 | $11.01 | $16.97 | 5,124 | — | — |
| 2001-03-12 | $10.93 | $16.63 | 3,807 | — | — |
| 2001-03-09 | $11.10 | $16.89 | 1,757 | — | — |
| 2001-03-08 | $10.93 | $16.63 | 1,903 | — | — |
| 2001-03-07 | $11.27 | $17.15 | 7,174 | — | — |
| 2001-03-06 | $11.27 | $17.15 | 2,343 | — | — |
| 2001-03-05 | $11.44 | $17.41 | 11,274 | — | — |
| 2001-03-02 | $11.14 | $16.95 | 586 | — | — |
| 2001-03-01 | $10.93 | $16.63 | 0 | — | — |
| 2001-02-28 | $10.93 | $16.63 | 8,053 | — | — |
| 2001-02-27 | $11.01 | $16.76 | 586 | — | — |
| 2001-02-26 | $11.06 | $16.82 | 1,757 | — | — |
| 2001-02-23 | $11.27 | $17.15 | 586 | — | — |
| 2001-02-22 | $10.93 | $16.63 | 1,171 | — | — |
| 2001-02-21 | $11.27 | $17.15 | 22,401 | — | — |
| 2001-02-20 | $11.40 | $17.34 | 7,028 | — | — |
| 2001-02-16 | $11.10 | $16.89 | 1,025 | — | — |
| 2001-02-15 | $10.97 | $16.69 | 1,318 | — | — |
| 2001-02-14 | $11.44 | $17.41 | 3,807 | — | — |
| 2001-02-13 | $11.27 | $17.15 | 70,570 | — | — |
| 2001-02-12 | $10.93 | $16.63 | 1,171 | — | — |
| 2001-02-09 | $10.97 | $16.69 | 3,221 | — | — |
| 2001-02-08 | $10.93 | $16.63 | 0 | — | — |
| 2001-02-07 | $10.93 | $16.63 | 1,757 | — | — |
| 2001-02-06 | $10.97 | $16.69 | 7,028 | — | — |
| 2001-02-05 | $11.40 | $17.34 | 13,030 | — | — |
| 2001-02-02 | $11.10 | $16.89 | 11,859 | — | — |
| 2001-02-01 | $10.76 | $16.37 | 3,367 | — | — |
| 2001-01-31 | $10.93 | $16.63 | 0 | — | — |
| 2001-01-30 | $10.93 | $16.63 | 8,931 | — | — |
| 2001-01-29 | $11.10 | $16.89 | 9,077 | — | — |
| 2001-01-26 | $10.93 | $16.63 | 6,003 | — | — |
| 2001-01-25 | $10.93 | $16.63 | 14,934 | — | — |
| 2001-01-24 | $10.93 | $16.63 | 16,105 | — | — |
| 2001-01-23 | $10.76 | $16.37 | 6,735 | — | — |
| 2001-01-22 | $10.67 | $16.24 | 4,099 | — | — |
| 2001-01-19 | $10.67 | $16.24 | 10,249 | — | — |
| 2001-01-18 | $10.71 | $16.30 | 4,539 | — | — |
| 2001-01-17 | $10.54 | $16.04 | 0 | — | — |
| 2001-01-16 | $10.54 | $16.04 | 15,227 | — | — |
| 2001-01-12 | $10.50 | $15.98 | 9,077 | — | — |
| 2001-01-11 | $10.50 | $15.98 | 878 | — | — |
| 2001-01-10 | $10.63 | $16.17 | 4,392 | — | — |
| 2001-01-09 | $10.50 | $15.98 | 0 | — | — |
| 2001-01-08 | $10.50 | $15.98 | 5,564 | — | — |
| 2001-01-05 | $10.50 | $15.98 | 9,077 | — | — |
| 2001-01-04 | $10.50 | $15.98 | 62,517 | — | — |
| 2001-01-03 | $10.50 | $15.98 | 16,398 | — | — |
| 2001-01-02 | $10.50 | $15.98 | 21,815 | — | — |