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
- 1994-04-05 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 | $16.42 | $18.23 | 637 | — | — |
| 2001-12-28 | $16.02 | $17.79 | 0 | — | — |
| 2001-12-27 | $16.02 | $17.79 | 159 | — | — |
| 2001-12-26 | $16.64 | $18.28 | 318 | — | — |
| 2001-12-24 | $16.49 | $18.11 | 0 | — | — |
| 2001-12-21 | $16.49 | $18.11 | 1,115 | — | — |
| 2001-12-20 | $15.86 | $17.42 | 7,484 | — | — |
| 2001-12-19 | $15.86 | $17.42 | 159 | — | — |
| 2001-12-18 | $15.92 | $17.49 | 0 | — | — |
| 2001-12-17 | $15.92 | $17.49 | 32,483 | — | — |
| 2001-12-14 | $16.01 | $17.59 | 2,866 | — | — |
| 2001-12-13 | $15.86 | $17.42 | 0 | — | — |
| 2001-12-12 | $15.86 | $17.42 | 0 | — | — |
| 2001-12-11 | $15.86 | $17.42 | 0 | — | — |
| 2001-12-10 | $15.86 | $17.42 | 0 | — | — |
| 2001-12-07 | $15.86 | $17.42 | 1,911 | — | — |
| 2001-12-06 | $15.86 | $17.42 | 37,259 | — | — |
| 2001-12-05 | $15.86 | $17.42 | 159 | — | — |
| 2001-12-04 | $15.61 | $17.15 | 0 | — | — |
| 2001-12-03 | $15.61 | $17.15 | 4,140 | — | — |
| 2001-11-30 | $15.79 | $17.35 | 1,115 | — | — |
| 2001-11-29 | $15.61 | $17.15 | 1,592 | — | — |
| 2001-11-28 | $15.61 | $17.15 | 0 | — | — |
| 2001-11-27 | $15.61 | $17.15 | 1,433 | — | — |
| 2001-11-26 | $15.86 | $17.42 | 0 | — | — |
| 2001-11-23 | $15.86 | $17.42 | 159 | — | — |
| 2001-11-21 | $15.86 | $17.42 | 0 | — | — |
| 2001-11-20 | $15.86 | $17.42 | 796 | — | — |
| 2001-11-19 | $15.86 | $17.42 | 637 | — | — |
| 2001-11-16 | $15.61 | $17.15 | 1,911 | — | — |
| 2001-11-15 | $15.70 | $17.25 | 955 | — | — |
| 2001-11-14 | $15.61 | $17.15 | 637 | — | — |
| 2001-11-13 | $16.01 | $17.59 | 318 | — | — |
| 2001-11-12 | $15.86 | $17.42 | 0 | — | — |
| 2001-11-09 | $15.86 | $17.42 | 0 | — | — |
| 2001-11-08 | $15.86 | $17.42 | 318 | — | — |
| 2001-11-07 | $15.61 | $17.15 | 0 | — | — |
| 2001-11-06 | $15.61 | $17.15 | 318 | — | — |
| 2001-11-05 | $15.58 | $17.11 | 955 | — | — |
| 2001-11-02 | $15.86 | $17.42 | 0 | — | — |
| 2001-11-01 | $15.86 | $17.42 | 318 | — | — |
| 2001-10-31 | $15.70 | $17.25 | 16,400 | — | — |
| 2001-10-30 | $15.58 | $17.11 | 0 | — | — |
| 2001-10-29 | $15.58 | $17.11 | 159 | — | — |
| 2001-10-26 | $15.86 | $17.42 | 1,592 | — | — |
| 2001-10-25 | $15.70 | $17.25 | 3,025 | — | — |
| 2001-10-24 | $15.86 | $17.42 | 20,222 | — | — |
| 2001-10-23 | $15.70 | $17.25 | 0 | — | — |
| 2001-10-22 | $15.70 | $17.25 | 637 | — | — |
| 2001-10-19 | $15.70 | $17.25 | 8,121 | — | — |
| 2001-10-18 | $15.07 | $16.56 | 0 | — | — |
| 2001-10-17 | $15.07 | $16.56 | 159 | — | — |
| 2001-10-16 | $15.07 | $16.56 | 0 | — | — |
| 2001-10-15 | $15.07 | $16.56 | 0 | — | — |
| 2001-10-12 | $15.07 | $16.56 | 0 | — | — |
| 2001-10-11 | $15.07 | $16.56 | 637 | — | — |
| 2001-10-10 | $14.51 | $15.94 | 0 | — | — |
| 2001-10-09 | $14.51 | $15.94 | 478 | — | — |
| 2001-10-08 | $15.07 | $16.56 | 3,025 | — | — |
| 2001-10-05 | $14.51 | $15.94 | 796 | — | — |
| 2001-10-04 | $14.44 | $15.87 | 0 | — | — |
| 2001-10-03 | $14.44 | $15.87 | 1,911 | — | — |
| 2001-10-02 | $14.73 | $16.18 | 0 | — | — |
| 2001-10-01 | $14.73 | $16.18 | 159 | — | — |
| 2001-09-28 | $14.60 | $16.04 | 7,484 | — | — |
| 2001-09-27 | $14.60 | $16.04 | 1,911 | — | — |
| 2001-09-26 | $14.73 | $16.00 | 7,006 | — | — |
| 2001-09-25 | $14.60 | $15.86 | 3,503 | — | — |
| 2001-09-24 | $14.01 | $15.22 | 1,115 | — | — |
| 2001-09-21 | $14.04 | $15.26 | 0 | — | — |
| 2001-09-20 | $14.04 | $15.26 | 0 | — | — |
| 2001-09-19 | $14.04 | $15.26 | 159 | — | — |
| 2001-09-18 | $14.04 | $15.25 | 0 | — | — |
| 2001-09-17 | $14.04 | $15.25 | 6,051 | — | — |
| 2001-09-10 | $14.38 | $15.62 | 1,115 | — | — |
| 2001-09-07 | $14.60 | $15.86 | 0 | — | — |
| 2001-09-06 | $14.60 | $15.86 | 318 | — | — |
| 2001-09-05 | $14.29 | $15.53 | 318 | — | — |
| 2001-09-04 | $14.35 | $15.59 | 6,528 | — | — |
| 2001-08-31 | $14.32 | $15.56 | 0 | — | — |
| 2001-08-30 | $14.32 | $15.56 | 4,299 | — | — |
| 2001-08-29 | $14.29 | $15.52 | 1,592 | — | — |
| 2001-08-28 | $14.63 | $15.90 | 5,573 | — | — |
| 2001-08-27 | $14.44 | $15.69 | 637 | — | — |
| 2001-08-24 | $14.44 | $15.69 | 0 | — | — |
| 2001-08-23 | $14.44 | $15.69 | 318 | — | — |
| 2001-08-22 | $14.29 | $15.52 | 1,433 | — | — |
| 2001-08-21 | $13.82 | $15.01 | 1,592 | — | — |
| 2001-08-20 | $13.82 | $15.01 | 159 | — | — |
| 2001-08-17 | $13.88 | $15.08 | 0 | — | — |
| 2001-08-16 | $13.88 | $15.08 | 4,777 | — | — |
| 2001-08-15 | $13.82 | $15.01 | 5,573 | — | — |
| 2001-08-14 | $13.75 | $14.94 | 0 | — | — |
| 2001-08-13 | $13.75 | $14.94 | 4,777 | — | — |
| 2001-08-10 | $13.85 | $15.04 | 955 | — | — |
| 2001-08-09 | $13.82 | $15.01 | 637 | — | — |
| 2001-08-08 | $13.69 | $14.87 | 3,185 | — | — |
| 2001-08-07 | $13.79 | $14.98 | 8,598 | — | — |
| 2001-08-06 | $13.63 | $14.81 | 478 | — | — |
| 2001-08-03 | $13.63 | $14.81 | 318 | — | — |
| 2001-08-02 | $13.63 | $14.81 | 5,573 | — | — |
| 2001-08-01 | $13.63 | $14.81 | 22,292 | — | — |
| 2001-07-31 | $13.66 | $14.84 | 1,592 | — | — |
| 2001-07-30 | $13.63 | $14.81 | 0 | — | — |
| 2001-07-27 | $13.63 | $14.81 | 796 | — | — |
| 2001-07-26 | $13.63 | $14.81 | 0 | — | — |
| 2001-07-25 | $13.63 | $14.81 | 0 | — | — |
| 2001-07-24 | $13.63 | $14.81 | 4,936 | — | — |
| 2001-07-23 | $13.63 | $14.81 | 31,686 | — | — |
| 2001-07-20 | $13.47 | $14.64 | 14,967 | — | — |
| 2001-07-19 | $13.31 | $14.46 | 0 | — | — |
| 2001-07-18 | $13.31 | $14.46 | 13,694 | — | — |
| 2001-07-17 | $13.35 | $14.50 | 14,331 | — | — |
| 2001-07-16 | $13.25 | $14.40 | 1,433 | — | — |
| 2001-07-13 | $13.27 | $14.42 | 318 | — | — |
| 2001-07-12 | $13.38 | $14.53 | 0 | — | — |
| 2001-07-11 | $13.38 | $14.53 | 1,115 | — | — |
| 2001-07-10 | $13.19 | $14.33 | 955 | — | — |
| 2001-07-09 | $13.28 | $14.43 | 5,732 | — | — |
| 2001-07-06 | $13.28 | $14.43 | 0 | — | — |
| 2001-07-05 | $13.28 | $14.43 | 0 | — | — |
| 2001-07-03 | $13.28 | $14.43 | 0 | — | — |
| 2001-07-02 | $13.28 | $14.43 | 1,433 | — | — |
| 2001-06-29 | $13.44 | $14.60 | 0 | — | — |
| 2001-06-28 | $13.44 | $14.60 | 1,752 | — | — |
| 2001-06-27 | $13.47 | $14.64 | 318 | — | — |
| 2001-06-26 | $13.33 | $14.49 | 0 | — | — |
| 2001-06-25 | $13.33 | $14.49 | 796 | — | — |
| 2001-06-22 | $13.25 | $14.40 | 159 | — | — |
| 2001-06-21 | $13.44 | $14.60 | 1,752 | — | — |
| 2001-06-20 | $13.19 | $14.33 | 1,274 | — | — |
| 2001-06-19 | $13.31 | $14.46 | 2,070 | — | — |
| 2001-06-18 | $13.35 | $14.50 | 955 | — | — |
| 2001-06-15 | $13.47 | $14.64 | 4,777 | — | — |
| 2001-06-14 | $13.44 | $14.60 | 46,972 | — | — |
| 2001-06-13 | $13.66 | $14.84 | 2,388 | — | — |
| 2001-06-12 | $13.41 | $14.57 | 16,719 | — | — |
| 2001-06-11 | $13.13 | $14.26 | 2,070 | — | — |
| 2001-06-08 | $13.13 | $14.26 | 1,592 | — | — |
| 2001-06-07 | $13.03 | $14.16 | 0 | — | — |
| 2001-06-06 | $13.03 | $14.16 | 2,229 | — | — |
| 2001-06-05 | $13.25 | $14.40 | 478 | — | — |
| 2001-06-04 | $13.19 | $14.33 | 4,777 | — | — |
| 2001-06-01 | $13.25 | $14.40 | 28,502 | — | — |
| 2001-05-31 | $13.19 | $14.33 | 0 | — | — |
| 2001-05-30 | $13.19 | $14.33 | 11,305 | — | — |
| 2001-05-29 | $13.06 | $14.19 | 0 | — | — |
| 2001-05-25 | $13.06 | $14.19 | 1,911 | — | — |
| 2001-05-24 | $12.82 | $13.93 | 2,229 | — | — |
| 2001-05-23 | $12.87 | $13.99 | 1,752 | — | — |
| 2001-05-22 | $12.87 | $13.99 | 318 | — | — |
| 2001-05-21 | $13.03 | $14.16 | 2,707 | — | — |
| 2001-05-18 | $13.04 | $14.16 | 2,707 | — | — |
| 2001-05-17 | $13.03 | $14.16 | 0 | — | — |
| 2001-05-16 | $13.03 | $14.16 | 0 | — | — |
| 2001-05-15 | $13.03 | $14.16 | 0 | — | — |
| 2001-05-14 | $13.03 | $14.16 | 1,592 | — | — |
| 2001-05-11 | $12.87 | $13.99 | 0 | — | — |
| 2001-05-10 | $12.87 | $13.99 | 0 | — | — |
| 2001-05-09 | $12.87 | $13.99 | 0 | — | — |
| 2001-05-08 | $12.87 | $13.99 | 0 | — | — |
| 2001-05-07 | $12.87 | $13.99 | 0 | — | — |
| 2001-05-04 | $12.87 | $13.99 | 955 | — | — |
| 2001-05-03 | $13.06 | $14.19 | 318 | — | — |
| 2001-05-02 | $13.06 | $14.19 | 0 | — | — |
| 2001-05-01 | $13.06 | $14.19 | 318 | — | — |
| 2001-04-30 | $13.19 | $14.33 | 0 | — | — |
| 2001-04-27 | $13.19 | $14.33 | 0 | — | — |
| 2001-04-26 | $13.19 | $14.33 | 0 | — | — |
| 2001-04-25 | $13.19 | $14.33 | 0 | — | — |
| 2001-04-24 | $13.19 | $14.33 | 0 | — | — |
| 2001-04-23 | $13.19 | $14.33 | 23,884 | — | — |
| 2001-04-20 | $13.35 | $14.50 | 0 | — | — |
| 2001-04-19 | $13.35 | $14.50 | 3,185 | — | — |
| 2001-04-18 | $13.35 | $14.50 | 3,025 | — | — |
| 2001-04-17 | $13.35 | $14.50 | 9,235 | — | — |
| 2001-04-16 | $13.35 | $14.50 | 0 | — | — |
| 2001-04-12 | $13.35 | $14.50 | 0 | — | — |
| 2001-04-11 | $13.35 | $14.50 | 9,554 | — | — |
| 2001-04-10 | $13.19 | $14.33 | 1,592 | — | — |
| 2001-04-09 | $13.19 | $14.33 | 0 | — | — |
| 2001-04-06 | $13.19 | $14.33 | 318 | — | — |
| 2001-04-05 | $13.11 | $14.24 | 0 | — | — |
| 2001-04-04 | $13.11 | $14.24 | 159 | — | — |
| 2001-04-03 | $12.95 | $14.07 | 0 | — | — |
| 2001-04-02 | $12.95 | $14.07 | 1,592 | — | — |
| 2001-03-30 | $12.95 | $14.07 | 1,752 | — | — |
| 2001-03-29 | $12.95 | $14.07 | 0 | — | — |
| 2001-03-28 | $12.95 | $13.89 | 0 | — | — |
| 2001-03-27 | $12.95 | $13.89 | 0 | — | — |
| 2001-03-26 | $12.95 | $13.89 | 955 | — | — |
| 2001-03-23 | $12.56 | $13.47 | 478 | — | — |
| 2001-03-22 | $12.56 | $13.47 | 2,548 | — | — |
| 2001-03-21 | $12.80 | $13.73 | 8,758 | — | — |
| 2001-03-20 | $12.87 | $13.81 | 159 | — | — |
| 2001-03-19 | $12.99 | $13.94 | 7,802 | — | — |
| 2001-03-16 | $12.87 | $13.81 | 0 | — | — |
| 2001-03-15 | $12.87 | $13.81 | 0 | — | — |
| 2001-03-14 | $12.87 | $13.81 | 1,274 | — | — |
| 2001-03-13 | $12.87 | $13.81 | 0 | — | — |
| 2001-03-12 | $12.87 | $13.81 | 1,115 | — | — |
| 2001-03-09 | $12.87 | $13.81 | 12,738 | — | — |
| 2001-03-08 | $12.64 | $13.56 | 0 | — | — |
| 2001-03-07 | $12.64 | $13.56 | 0 | — | — |
| 2001-03-06 | $12.64 | $13.56 | 0 | — | — |
| 2001-03-05 | $12.64 | $13.56 | 0 | — | — |
| 2001-03-02 | $12.64 | $13.56 | 0 | — | — |
| 2001-03-01 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-28 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-27 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-26 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-23 | $12.64 | $13.56 | 3,344 | — | — |
| 2001-02-22 | $12.95 | $13.89 | 15,127 | — | — |
| 2001-02-21 | $12.72 | $13.64 | 796 | — | — |
| 2001-02-20 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-16 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-15 | $12.64 | $13.56 | 318 | — | — |
| 2001-02-14 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-13 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-12 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-09 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-08 | $12.64 | $13.56 | 3,025 | — | — |
| 2001-02-07 | $13.19 | $14.15 | 19,426 | — | — |
| 2001-02-06 | $12.64 | $13.56 | 0 | — | — |
| 2001-02-05 | $12.64 | $13.56 | 1,274 | — | — |
| 2001-02-02 | $12.72 | $13.64 | 0 | — | — |
| 2001-02-01 | $12.72 | $13.64 | 318 | — | — |
| 2001-01-31 | $13.27 | $14.23 | 0 | — | — |
| 2001-01-30 | $13.27 | $14.23 | 13,694 | — | — |
| 2001-01-29 | $13.82 | $14.82 | 0 | — | — |
| 2001-01-26 | $13.82 | $14.82 | 159 | — | — |
| 2001-01-25 | $12.56 | $13.47 | 796 | — | — |
| 2001-01-24 | $13.82 | $14.82 | 159 | — | — |
| 2001-01-23 | $13.35 | $14.32 | 10,350 | — | — |
| 2001-01-22 | $12.56 | $13.47 | 0 | — | — |
| 2001-01-19 | $12.56 | $13.47 | 318 | — | — |
| 2001-01-18 | $12.56 | $13.47 | 0 | — | — |
| 2001-01-17 | $12.56 | $13.47 | 0 | — | — |
| 2001-01-16 | $12.56 | $13.47 | 0 | — | — |
| 2001-01-12 | $12.56 | $13.47 | 0 | — | — |
| 2001-01-11 | $12.56 | $13.47 | 478 | — | — |
| 2001-01-10 | $12.64 | $13.56 | 0 | — | — |
| 2001-01-09 | $12.64 | $13.56 | 0 | — | — |
| 2001-01-08 | $12.64 | $13.56 | 2,866 | — | — |
| 2001-01-05 | $13.11 | $14.06 | 7,006 | — | — |
| 2001-01-04 | $12.56 | $13.47 | 637 | — | — |
| 2001-01-03 | $13.35 | $14.32 | 159 | — | — |
| 2001-01-02 | $12.56 | $13.47 | 0 | — | — |