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
- 1995-08-04 to 2026-08-27
- 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 | $18.00 | $19.03 | 525 | — | — |
| 2001-12-28 | $19.20 | $20.30 | 125 | — | — |
| 2001-12-27 | $18.80 | $19.88 | 550 | — | — |
| 2001-12-26 | $18.56 | $19.50 | 0 | — | — |
| 2001-12-24 | $18.56 | $19.50 | 1,100 | — | — |
| 2001-12-21 | $17.80 | $18.70 | 3,375 | — | — |
| 2001-12-20 | $15.84 | $16.64 | 3,025 | — | — |
| 2001-12-19 | $15.80 | $16.60 | 175 | — | — |
| 2001-12-18 | $15.76 | $16.56 | 0 | — | — |
| 2001-12-17 | $15.76 | $16.56 | 525 | — | — |
| 2001-12-14 | $15.44 | $16.22 | 0 | — | — |
| 2001-12-13 | $15.44 | $16.22 | 25 | — | — |
| 2001-12-12 | $15.80 | $16.60 | 0 | — | — |
| 2001-12-11 | $15.80 | $16.60 | 250 | — | — |
| 2001-12-10 | $15.92 | $16.72 | 125 | — | — |
| 2001-12-07 | $15.96 | $16.77 | 0 | — | — |
| 2001-12-06 | $15.96 | $16.77 | 525 | — | — |
| 2001-12-05 | $15.60 | $16.39 | 100 | — | — |
| 2001-12-04 | $15.60 | $16.39 | 0 | — | — |
| 2001-12-03 | $15.60 | $16.39 | 500 | — | — |
| 2001-11-30 | $15.20 | $15.97 | 4,725 | — | — |
| 2001-11-29 | $15.20 | $15.97 | 0 | — | — |
| 2001-11-28 | $15.20 | $15.97 | 575 | — | — |
| 2001-11-27 | $15.20 | $15.97 | 1,200 | — | — |
| 2001-11-26 | $15.20 | $15.97 | 950 | — | — |
| 2001-11-23 | $16.20 | $17.02 | 25 | — | — |
| 2001-11-21 | $16.40 | $17.23 | 0 | — | — |
| 2001-11-20 | $16.40 | $17.23 | 0 | — | — |
| 2001-11-19 | $16.40 | $17.23 | 200 | — | — |
| 2001-11-16 | $17.40 | $18.28 | 350 | — | — |
| 2001-11-15 | $18.36 | $19.29 | 0 | — | — |
| 2001-11-14 | $18.36 | $19.29 | 25 | — | — |
| 2001-11-13 | $18.36 | $19.29 | 275 | — | — |
| 2001-11-12 | $18.56 | $19.50 | 25 | — | — |
| 2001-11-09 | $18.56 | $19.50 | 0 | — | — |
| 2001-11-08 | $18.56 | $19.50 | 750 | — | — |
| 2001-11-07 | $18.40 | $19.33 | 250 | — | — |
| 2001-11-06 | $18.40 | $19.33 | 25 | — | — |
| 2001-11-05 | $18.40 | $19.33 | 0 | — | — |
| 2001-11-02 | $18.40 | $19.33 | 125 | — | — |
| 2001-11-01 | $18.60 | $19.54 | 25 | — | — |
| 2001-10-31 | $18.60 | $19.54 | 0 | — | — |
| 2001-10-30 | $18.60 | $19.54 | 225 | — | — |
| 2001-10-29 | $18.60 | $19.54 | 500 | — | — |
| 2001-10-26 | $18.36 | $19.29 | 25 | — | — |
| 2001-10-25 | $18.60 | $19.54 | 0 | — | — |
| 2001-10-24 | $18.60 | $19.54 | 100 | — | — |
| 2001-10-23 | $18.40 | $19.33 | 0 | — | — |
| 2001-10-22 | $18.40 | $19.33 | 0 | — | — |
| 2001-10-19 | $18.40 | $19.33 | 725 | — | — |
| 2001-10-18 | $18.16 | $19.08 | 625 | — | — |
| 2001-10-17 | $18.00 | $18.91 | 900 | — | — |
| 2001-10-16 | $16.96 | $17.82 | 25 | — | — |
| 2001-10-15 | $16.96 | $17.82 | 0 | — | — |
| 2001-10-12 | $16.96 | $17.82 | 0 | — | — |
| 2001-10-11 | $16.96 | $17.82 | 50 | — | — |
| 2001-10-10 | $16.56 | $17.40 | 475 | — | — |
| 2001-10-09 | $17.96 | $18.87 | 0 | — | — |
| 2001-10-08 | $17.96 | $18.87 | 0 | — | — |
| 2001-10-05 | $17.96 | $18.87 | 0 | — | — |
| 2001-10-04 | $17.96 | $18.87 | 525 | — | — |
| 2001-10-03 | $17.60 | $18.49 | 1,075 | — | — |
| 2001-10-02 | $17.60 | $18.49 | 625 | — | — |
| 2001-10-01 | $17.68 | $18.57 | 0 | — | — |
| 2001-09-28 | $17.68 | $18.57 | 50 | — | — |
| 2001-09-27 | $17.60 | $18.49 | 50 | — | — |
| 2001-09-26 | $17.60 | $18.49 | 375 | — | — |
| 2001-09-25 | $17.96 | $18.87 | 1,500 | — | — |
| 2001-09-24 | $17.20 | $18.07 | 250 | — | — |
| 2001-09-21 | $17.20 | $18.07 | 575 | — | — |
| 2001-09-20 | $18.00 | $18.91 | 50 | — | — |
| 2001-09-19 | $17.60 | $18.49 | 25 | — | — |
| 2001-09-18 | $17.60 | $18.49 | 675 | — | — |
| 2001-09-17 | $17.60 | $18.49 | 350 | — | — |
| 2001-09-10 | $18.80 | $19.75 | 125 | — | — |
| 2001-09-07 | $19.00 | $19.96 | 0 | — | — |
| 2001-09-06 | $19.00 | $19.96 | 725 | — | — |
| 2001-09-05 | $19.00 | $19.96 | 50 | — | — |
| 2001-09-04 | $19.00 | $19.96 | 0 | — | — |
| 2001-08-31 | $19.00 | $19.96 | 475 | — | — |
| 2001-08-30 | $19.40 | $20.38 | 750 | — | — |
| 2001-08-29 | $19.80 | $20.80 | 200 | — | — |
| 2001-08-28 | $19.92 | $20.80 | 625 | — | — |
| 2001-08-27 | $20.40 | $21.30 | 25 | — | — |
| 2001-08-24 | $20.40 | $21.30 | 0 | — | — |
| 2001-08-23 | $20.40 | $21.30 | 600 | — | — |
| 2001-08-22 | $20.00 | $20.88 | 0 | — | — |
| 2001-08-21 | $20.00 | $20.88 | 0 | — | — |
| 2001-08-20 | $20.00 | $20.88 | 0 | — | — |
| 2001-08-17 | $20.00 | $20.88 | 625 | — | — |
| 2001-08-16 | $19.60 | $20.47 | 1,975 | — | — |
| 2001-08-15 | $19.96 | $20.84 | 1,450 | — | — |
| 2001-08-14 | $20.00 | $20.88 | 550 | — | — |
| 2001-08-13 | $20.20 | $21.09 | 250 | — | — |
| 2001-08-10 | $20.52 | $21.43 | 75 | — | — |
| 2001-08-09 | $20.52 | $21.43 | 25 | — | — |
| 2001-08-08 | $20.52 | $21.43 | 100 | — | — |
| 2001-08-07 | $20.20 | $21.09 | 475 | — | — |
| 2001-08-06 | $20.20 | $21.09 | 0 | — | — |
| 2001-08-03 | $20.20 | $21.09 | 0 | — | — |
| 2001-08-02 | $20.20 | $21.09 | 250 | — | — |
| 2001-08-01 | $20.56 | $21.47 | 250 | — | — |
| 2001-07-31 | $20.40 | $21.30 | 1,525 | — | — |
| 2001-07-30 | $20.20 | $21.09 | 0 | — | — |
| 2001-07-27 | $20.20 | $21.09 | 0 | — | — |
| 2001-07-26 | $20.20 | $21.09 | 250 | — | — |
| 2001-07-25 | $20.20 | $21.09 | 375 | — | — |
| 2001-07-24 | $20.20 | $21.09 | 300 | — | — |
| 2001-07-23 | $20.20 | $21.09 | 225 | — | — |
| 2001-07-20 | $20.20 | $21.09 | 250 | — | — |
| 2001-07-19 | $20.20 | $21.09 | 100 | — | — |
| 2001-07-18 | $20.20 | $21.09 | 125 | — | — |
| 2001-07-17 | $20.20 | $21.09 | 375 | — | — |
| 2001-07-16 | $20.40 | $21.30 | 25 | — | — |
| 2001-07-13 | $20.40 | $21.30 | 0 | — | — |
| 2001-07-12 | $20.40 | $21.30 | 250 | — | — |
| 2001-07-11 | $20.40 | $21.30 | 50 | — | — |
| 2001-07-10 | $20.40 | $21.30 | 0 | — | — |
| 2001-07-09 | $20.40 | $21.30 | 250 | — | — |
| 2001-07-06 | $20.40 | $21.30 | 600 | — | — |
| 2001-07-05 | $20.40 | $21.30 | 1,175 | — | — |
| 2001-07-03 | $20.40 | $21.30 | 0 | — | — |
| 2001-07-02 | $20.40 | $21.30 | 2,000 | — | — |
| 2001-06-29 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-28 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-27 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-26 | $20.60 | $21.51 | 25 | — | — |
| 2001-06-25 | $20.12 | $21.01 | 0 | — | — |
| 2001-06-22 | $20.12 | $21.01 | 0 | — | — |
| 2001-06-21 | $20.12 | $21.01 | 25 | — | — |
| 2001-06-20 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-19 | $20.60 | $21.51 | 50 | — | — |
| 2001-06-18 | $20.60 | $21.51 | 25 | — | — |
| 2001-06-15 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-14 | $20.60 | $21.51 | 550 | — | — |
| 2001-06-13 | $20.80 | $21.72 | 0 | — | — |
| 2001-06-12 | $20.80 | $21.72 | 425 | — | — |
| 2001-06-11 | $20.84 | $21.76 | 175 | — | — |
| 2001-06-08 | $21.00 | $21.93 | 0 | — | — |
| 2001-06-07 | $21.00 | $21.93 | 0 | — | — |
| 2001-06-06 | $21.00 | $21.93 | 50 | — | — |
| 2001-06-05 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-04 | $20.60 | $21.51 | 0 | — | — |
| 2001-06-01 | $20.60 | $21.51 | 0 | — | — |
| 2001-05-31 | $20.60 | $21.51 | 0 | — | — |
| 2001-05-30 | $20.60 | $21.51 | 175 | — | — |
| 2001-05-29 | $20.28 | $21.18 | 0 | — | — |
| 2001-05-25 | $20.40 | $21.18 | 0 | — | — |
| 2001-05-24 | $20.40 | $21.18 | 75 | — | — |
| 2001-05-23 | $20.40 | $21.18 | 0 | — | — |
| 2001-05-22 | $20.40 | $21.18 | 25 | — | — |
| 2001-05-21 | $20.40 | $21.18 | 250 | — | — |
| 2001-05-18 | $20.40 | $21.18 | 125 | — | — |
| 2001-05-17 | $20.08 | $20.84 | 200 | — | — |
| 2001-05-16 | $20.40 | $21.18 | 875 | — | — |
| 2001-05-15 | $21.16 | $21.96 | 200 | — | — |
| 2001-05-14 | $21.20 | $22.01 | 25 | — | — |
| 2001-05-11 | $21.20 | $22.01 | 25 | — | — |
| 2001-05-10 | $20.88 | $21.67 | 75 | — | — |
| 2001-05-09 | $21.20 | $22.01 | 0 | — | — |
| 2001-05-08 | $21.20 | $22.01 | 150 | — | — |
| 2001-05-07 | $21.20 | $22.01 | 25 | — | — |
| 2001-05-04 | $21.20 | $22.01 | 100 | — | — |
| 2001-05-03 | $21.20 | $22.01 | 125 | — | — |
| 2001-05-02 | $20.96 | $21.76 | 0 | — | — |
| 2001-05-01 | $20.96 | $21.76 | 0 | — | — |
| 2001-04-30 | $20.96 | $21.76 | 25 | — | — |
| 2001-04-27 | $21.44 | $22.25 | 150 | — | — |
| 2001-04-26 | $21.20 | $22.01 | 0 | — | — |
| 2001-04-25 | $21.20 | $22.01 | 0 | — | — |
| 2001-04-24 | $21.20 | $22.01 | 25 | — | — |
| 2001-04-23 | $21.20 | $22.01 | 0 | — | — |
| 2001-04-20 | $21.20 | $22.01 | 175 | — | — |
| 2001-04-19 | $21.20 | $22.01 | 25 | — | — |
| 2001-04-18 | $21.20 | $22.01 | 100 | — | — |
| 2001-04-17 | $21.40 | $22.21 | 175 | — | — |
| 2001-04-16 | $20.96 | $21.76 | 0 | — | — |
| 2001-04-12 | $20.96 | $21.76 | 50 | — | — |
| 2001-04-11 | $21.00 | $21.80 | 1,400 | — | — |
| 2001-04-10 | $20.80 | $21.59 | 1,325 | — | — |
| 2001-04-09 | $20.60 | $21.38 | 225 | — | — |
| 2001-04-06 | $20.80 | $21.59 | 500 | — | — |
| 2001-04-05 | $20.80 | $21.59 | 0 | — | — |
| 2001-04-04 | $20.80 | $21.59 | 75 | — | — |
| 2001-04-03 | $20.80 | $21.59 | 775 | — | — |
| 2001-04-02 | $21.20 | $22.01 | 100 | — | — |
| 2001-03-30 | $20.52 | $21.30 | 100 | — | — |
| 2001-03-29 | $20.80 | $21.59 | 125 | — | — |
| 2001-03-28 | $20.60 | $21.38 | 125 | — | — |
| 2001-03-27 | $20.60 | $21.38 | 125 | — | — |
| 2001-03-26 | $20.40 | $21.18 | 500 | — | — |
| 2001-03-23 | $20.16 | $20.93 | 150 | — | — |
| 2001-03-22 | $19.80 | $20.55 | 500 | — | — |
| 2001-03-21 | $20.00 | $20.76 | 0 | — | — |
| 2001-03-20 | $20.00 | $20.76 | 0 | — | — |
| 2001-03-19 | $20.00 | $20.76 | 425 | — | — |
| 2001-03-16 | $20.00 | $20.76 | 1,400 | — | — |
| 2001-03-15 | $20.32 | $21.09 | 0 | — | — |
| 2001-03-14 | $20.32 | $21.09 | 875 | — | — |
| 2001-03-13 | $20.52 | $21.30 | 0 | — | — |
| 2001-03-12 | $20.52 | $21.30 | 2,525 | — | — |
| 2001-03-09 | $22.80 | $23.67 | 4,700 | — | — |
| 2001-03-08 | $23.00 | $23.87 | 25 | — | — |
| 2001-03-07 | $22.88 | $23.75 | 50 | — | — |
| 2001-03-06 | $23.00 | $23.87 | 0 | — | — |
| 2001-03-05 | $23.00 | $23.87 | 275 | — | — |
| 2001-03-02 | $23.00 | $23.87 | 150 | — | — |
| 2001-03-01 | $23.20 | $24.08 | 50 | — | — |
| 2001-02-28 | $23.24 | $24.12 | 0 | — | — |
| 2001-02-27 | $23.24 | $24.12 | 0 | — | — |
| 2001-02-26 | $23.24 | $24.12 | 0 | — | — |
| 2001-02-23 | $23.36 | $24.12 | 875 | — | — |
| 2001-02-22 | $23.32 | $24.08 | 75 | — | — |
| 2001-02-21 | $23.04 | $23.79 | 100 | — | — |
| 2001-02-20 | $23.16 | $23.92 | 200 | — | — |
| 2001-02-16 | $23.40 | $24.16 | 500 | — | — |
| 2001-02-15 | $22.84 | $23.59 | 2,175 | — | — |
| 2001-02-14 | $23.40 | $24.16 | 1,875 | — | — |
| 2001-02-13 | $24.40 | $25.20 | 37,625 | — | — |
| 2001-02-12 | $24.00 | $24.78 | 9,400 | — | — |
| 2001-02-09 | $20.80 | $21.48 | 4,925 | — | — |
| 2001-02-08 | $17.80 | $18.38 | 0 | — | — |
| 2001-02-07 | $17.80 | $18.38 | 250 | — | — |
| 2001-02-06 | $18.00 | $18.59 | 250 | — | — |
| 2001-02-05 | $17.80 | $18.38 | 250 | — | — |
| 2001-02-02 | $17.64 | $18.22 | 2,600 | — | — |
| 2001-02-01 | $17.20 | $17.76 | 400 | — | — |
| 2001-01-31 | $17.20 | $17.76 | 800 | — | — |
| 2001-01-30 | $16.80 | $17.35 | 425 | — | — |
| 2001-01-29 | $18.00 | $18.59 | 850 | — | — |
| 2001-01-26 | $17.75 | $18.33 | 175 | — | — |
| 2001-01-25 | $17.75 | $18.33 | 275 | — | — |
| 2001-01-24 | $17.25 | $17.81 | 0 | — | — |
| 2001-01-23 | $17.25 | $17.81 | 50 | — | — |
| 2001-01-22 | $17.50 | $18.07 | 50 | — | — |
| 2001-01-19 | $16.75 | $17.30 | 125 | — | — |
| 2001-01-18 | $17.25 | $17.81 | 0 | — | — |
| 2001-01-17 | $17.25 | $17.81 | 825 | — | — |
| 2001-01-16 | $17.75 | $18.33 | 150 | — | — |
| 2001-01-12 | $17.75 | $18.33 | 25 | — | — |
| 2001-01-11 | $17.25 | $17.81 | 450 | — | — |
| 2001-01-10 | $17.25 | $17.81 | 25 | — | — |
| 2001-01-09 | $17.00 | $17.56 | 250 | — | — |
| 2001-01-08 | $16.50 | $17.04 | 0 | — | — |
| 2001-01-05 | $16.50 | $17.04 | 450 | — | — |
| 2001-01-04 | $16.00 | $16.52 | 0 | — | — |
| 2001-01-03 | $16.00 | $16.52 | 0 | — | — |
| 2001-01-02 | $16.00 | $16.52 | 625 | — | — |