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
- 1983-07-25 to 2026-09-02
- 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 | $19.59 | $20.97 | 1,100 | — | — |
| 2001-12-28 | $19.30 | $20.66 | 0 | — | — |
| 2001-12-27 | $19.30 | $20.66 | 300 | — | — |
| 2001-12-26 | $19.25 | $20.60 | 500 | — | — |
| 2001-12-24 | $19.30 | $20.66 | 1,300 | — | — |
| 2001-12-21 | $19.00 | $20.33 | 3,700 | — | — |
| 2001-12-20 | $19.40 | $20.76 | 3,300 | — | — |
| 2001-12-19 | $19.60 | $20.98 | 1,600 | — | — |
| 2001-12-18 | $19.74 | $21.13 | 8,100 | — | — |
| 2001-12-17 | $19.40 | $20.76 | 2,700 | — | — |
| 2001-12-14 | $19.07 | $20.41 | 6,200 | — | — |
| 2001-12-13 | $18.35 | $19.64 | 9,300 | — | — |
| 2001-12-12 | $17.19 | $18.40 | 5,100 | — | — |
| 2001-12-11 | $17.15 | $18.35 | 3,300 | — | — |
| 2001-12-10 | $17.05 | $18.25 | 8,500 | — | — |
| 2001-12-07 | $16.99 | $18.18 | 0 | — | — |
| 2001-12-06 | $16.99 | $18.18 | 3,300 | — | — |
| 2001-12-05 | $16.99 | $18.18 | 700 | — | — |
| 2001-12-04 | $16.90 | $18.09 | 0 | — | — |
| 2001-12-03 | $16.90 | $18.09 | 100 | — | — |
| 2001-11-30 | $16.85 | $18.03 | 1,700 | — | — |
| 2001-11-29 | $16.75 | $17.93 | 700 | — | — |
| 2001-11-28 | $16.59 | $17.76 | 600 | — | — |
| 2001-11-27 | $16.60 | $17.77 | 3,400 | — | — |
| 2001-11-26 | $16.85 | $18.03 | 3,800 | — | — |
| 2001-11-23 | $16.85 | $18.03 | 0 | — | — |
| 2001-11-21 | $16.85 | $18.03 | 0 | — | — |
| 2001-11-20 | $16.85 | $18.03 | 1,200 | — | — |
| 2001-11-19 | $16.80 | $17.98 | 0 | — | — |
| 2001-11-16 | $16.80 | $17.98 | 4,800 | — | — |
| 2001-11-15 | $16.90 | $18.09 | 2,000 | — | — |
| 2001-11-14 | $16.80 | $17.98 | 900 | — | — |
| 2001-11-13 | $16.99 | $18.18 | 200 | — | — |
| 2001-11-12 | $16.90 | $18.09 | 1,500 | — | — |
| 2001-11-09 | $16.84 | $18.02 | 1,000 | — | — |
| 2001-11-08 | $16.75 | $17.93 | 1,000 | — | — |
| 2001-11-07 | $16.80 | $17.98 | 500 | — | — |
| 2001-11-06 | $16.98 | $18.17 | 400 | — | — |
| 2001-11-05 | $17.05 | $18.25 | 1,300 | — | — |
| 2001-11-02 | $16.90 | $18.09 | 1,900 | — | — |
| 2001-11-01 | $17.25 | $18.46 | 1,500 | — | — |
| 2001-10-31 | $16.84 | $18.02 | 2,200 | — | — |
| 2001-10-30 | $16.50 | $17.66 | 9,100 | — | — |
| 2001-10-29 | $16.65 | $17.82 | 1,600 | — | — |
| 2001-10-26 | $16.85 | $18.03 | 0 | — | — |
| 2001-10-25 | $16.85 | $18.03 | 300 | — | — |
| 2001-10-24 | $16.85 | $18.03 | 2,000 | — | — |
| 2001-10-23 | $16.70 | $17.87 | 2,100 | — | — |
| 2001-10-22 | $16.60 | $17.77 | 600 | — | — |
| 2001-10-19 | $16.65 | $17.82 | 600 | — | — |
| 2001-10-18 | $16.65 | $17.82 | 1,300 | — | — |
| 2001-10-17 | $16.84 | $18.02 | 1,300 | — | — |
| 2001-10-16 | $16.79 | $17.97 | 0 | — | — |
| 2001-10-15 | $16.79 | $17.97 | 2,500 | — | — |
| 2001-10-12 | $16.80 | $17.98 | 2,900 | — | — |
| 2001-10-11 | $16.75 | $17.93 | 4,700 | — | — |
| 2001-10-10 | $16.78 | $17.96 | 3,600 | — | — |
| 2001-10-09 | $16.84 | $18.02 | 0 | — | — |
| 2001-10-08 | $16.84 | $18.02 | 300 | — | — |
| 2001-10-05 | $16.80 | $17.98 | 1,100 | — | — |
| 2001-10-04 | $16.80 | $17.98 | 1,300 | — | — |
| 2001-10-03 | $16.85 | $18.03 | 2,000 | — | — |
| 2001-10-02 | $16.55 | $17.71 | 1,900 | — | — |
| 2001-10-01 | $16.60 | $17.77 | 1,300 | — | — |
| 2001-09-28 | $17.00 | $18.19 | 2,200 | — | — |
| 2001-09-27 | $16.85 | $18.03 | 3,100 | — | — |
| 2001-09-26 | $17.00 | $18.19 | 2,700 | — | — |
| 2001-09-25 | $16.75 | $17.93 | 2,100 | — | — |
| 2001-09-24 | $17.00 | $18.19 | 1,500 | — | — |
| 2001-09-21 | $16.80 | $17.98 | 1,600 | — | — |
| 2001-09-20 | $16.80 | $17.98 | 6,400 | — | — |
| 2001-09-19 | $17.00 | $18.19 | 3,400 | — | — |
| 2001-09-18 | $17.25 | $18.46 | 1,200 | — | — |
| 2001-09-17 | $17.30 | $18.52 | 2,400 | — | — |
| 2001-09-10 | $16.95 | $18.14 | 1,000 | — | — |
| 2001-09-07 | $16.85 | $18.03 | 2,400 | — | — |
| 2001-09-06 | $16.80 | $17.98 | 500 | — | — |
| 2001-09-05 | $17.00 | $18.19 | 1,500 | — | — |
| 2001-09-04 | $17.00 | $18.19 | 4,000 | — | — |
| 2001-08-31 | $17.20 | $18.41 | 0 | — | — |
| 2001-08-30 | $17.20 | $18.41 | 3,400 | — | — |
| 2001-08-29 | $17.00 | $18.19 | 2,600 | — | — |
| 2001-08-28 | $16.90 | $18.09 | 1,700 | — | — |
| 2001-08-27 | $17.05 | $18.25 | 500 | — | — |
| 2001-08-24 | $16.90 | $18.09 | 1,000 | — | — |
| 2001-08-23 | $16.99 | $18.18 | 6,000 | — | — |
| 2001-08-22 | $17.35 | $18.57 | 3,600 | — | — |
| 2001-08-21 | $17.09 | $18.29 | 400 | — | — |
| 2001-08-20 | $16.90 | $18.09 | 100 | — | — |
| 2001-08-17 | $16.75 | $17.93 | 1,100 | — | — |
| 2001-08-16 | $16.55 | $17.71 | 3,500 | — | — |
| 2001-08-15 | $17.00 | $18.19 | 5,300 | — | — |
| 2001-08-14 | $17.10 | $18.30 | 6,300 | — | — |
| 2001-08-13 | $16.30 | $17.45 | 2,800 | — | — |
| 2001-08-10 | $16.00 | $17.12 | 3,500 | — | — |
| 2001-08-09 | $16.00 | $17.12 | 2,600 | — | — |
| 2001-08-08 | $15.40 | $16.48 | 12,000 | — | — |
| 2001-08-07 | $15.45 | $16.54 | 5,700 | — | — |
| 2001-08-06 | $15.65 | $16.75 | 1,300 | — | — |
| 2001-08-03 | $15.70 | $16.80 | 2,700 | — | — |
| 2001-08-02 | $15.85 | $16.96 | 4,300 | — | — |
| 2001-08-01 | $15.45 | $16.54 | 2,800 | — | — |
| 2001-07-31 | $15.65 | $16.75 | 1,100 | — | — |
| 2001-07-30 | $15.59 | $16.69 | 3,000 | — | — |
| 2001-07-27 | $15.50 | $16.59 | 200 | — | — |
| 2001-07-26 | $15.50 | $16.59 | 500 | — | — |
| 2001-07-25 | $15.40 | $16.48 | 6,300 | — | — |
| 2001-07-24 | $15.34 | $16.42 | 3,000 | — | — |
| 2001-07-23 | $15.35 | $16.43 | 1,000 | — | — |
| 2001-07-20 | $15.35 | $16.43 | 900 | — | — |
| 2001-07-19 | $15.55 | $16.64 | 5,100 | — | — |
| 2001-07-18 | $15.29 | $16.36 | 900 | — | — |
| 2001-07-17 | $15.30 | $16.37 | 2,200 | — | — |
| 2001-07-16 | $15.50 | $16.59 | 600 | — | — |
| 2001-07-13 | $15.50 | $16.59 | 2,000 | — | — |
| 2001-07-12 | $15.50 | $16.59 | 1,100 | — | — |
| 2001-07-11 | $15.50 | $16.59 | 800 | — | — |
| 2001-07-10 | $15.72 | $16.82 | 900 | — | — |
| 2001-07-09 | $15.75 | $16.86 | 1,100 | — | — |
| 2001-07-06 | $15.73 | $16.84 | 700 | — | — |
| 2001-07-05 | $15.75 | $16.86 | 1,300 | — | — |
| 2001-07-03 | $15.80 | $16.91 | 800 | — | — |
| 2001-07-02 | $15.80 | $16.91 | 500 | — | — |
| 2001-06-29 | $15.75 | $16.86 | 400 | — | — |
| 2001-06-28 | $15.95 | $17.07 | 2,700 | — | — |
| 2001-06-27 | $16.05 | $17.18 | 200 | — | — |
| 2001-06-26 | $16.00 | $17.12 | 2,900 | — | — |
| 2001-06-25 | $15.70 | $16.80 | 200 | — | — |
| 2001-06-22 | $15.70 | $16.80 | 800 | — | — |
| 2001-06-21 | $15.75 | $16.86 | 900 | — | — |
| 2001-06-20 | $15.60 | $16.70 | 400 | — | — |
| 2001-06-19 | $15.65 | $16.75 | 4,400 | — | — |
| 2001-06-18 | $16.00 | $17.12 | 7,000 | — | — |
| 2001-06-15 | $16.50 | $17.66 | 1,700 | — | — |
| 2001-06-14 | $16.70 | $17.87 | 8,300 | — | — |
| 2001-06-13 | $17.00 | $18.19 | 0 | — | — |
| 2001-06-12 | $17.00 | $18.19 | 1,700 | — | — |
| 2001-06-11 | $17.15 | $18.35 | 0 | — | — |
| 2001-06-08 | $17.15 | $18.35 | 200 | — | — |
| 2001-06-07 | $17.09 | $18.29 | 2,200 | — | — |
| 2001-06-06 | $17.10 | $18.30 | 6,700 | — | — |
| 2001-06-05 | $17.15 | $18.35 | 2,400 | — | — |
| 2001-06-04 | $17.20 | $18.41 | 12,200 | — | — |
| 2001-06-01 | $16.99 | $18.18 | 2,900 | — | — |
| 2001-05-31 | $16.95 | $18.14 | 2,100 | — | — |
| 2001-05-30 | $16.99 | $18.18 | 1,300 | — | — |
| 2001-05-29 | $17.00 | $18.19 | 19,500 | — | — |
| 2001-05-25 | $17.04 | $18.24 | 3,800 | — | — |
| 2001-05-24 | $17.00 | $18.19 | 3,000 | — | — |
| 2001-05-23 | $16.95 | $18.14 | 3,100 | — | — |
| 2001-05-22 | $17.08 | $18.28 | 4,000 | — | — |
| 2001-05-21 | $17.10 | $18.30 | 1,500 | — | — |
| 2001-05-18 | $17.00 | $18.19 | 900 | — | — |
| 2001-05-17 | $17.00 | $18.19 | 2,600 | — | — |
| 2001-05-16 | $17.10 | $18.30 | 8,100 | — | — |
| 2001-05-15 | $18.10 | $19.37 | 10,100 | — | — |
| 2001-05-14 | $17.90 | $19.16 | 9,000 | — | — |
| 2001-05-11 | $17.20 | $18.41 | 3,000 | — | — |
| 2001-05-10 | $16.80 | $17.98 | 4,400 | — | — |
| 2001-05-09 | $15.95 | $17.07 | 2,100 | — | — |
| 2001-05-08 | $15.90 | $17.02 | 1,600 | — | — |
| 2001-05-07 | $15.75 | $16.86 | 600 | — | — |
| 2001-05-04 | $15.95 | $17.07 | 1,500 | — | — |
| 2001-05-03 | $16.05 | $17.18 | 2,600 | — | — |
| 2001-05-02 | $16.25 | $17.39 | 5,100 | — | — |
| 2001-05-01 | $16.30 | $17.45 | 2,600 | — | — |
| 2001-04-30 | $16.50 | $17.66 | 3,300 | — | — |
| 2001-04-27 | $16.20 | $17.34 | 9,800 | — | — |
| 2001-04-26 | $16.30 | $17.45 | 13,100 | — | — |
| 2001-04-25 | $14.45 | $15.47 | 6,600 | — | — |
| 2001-04-24 | $14.00 | $14.98 | 7,600 | — | — |
| 2001-04-23 | $14.00 | $14.98 | 2,400 | — | — |
| 2001-04-20 | $14.10 | $15.09 | 400 | — | — |
| 2001-04-19 | $14.10 | $15.09 | 1,700 | — | — |
| 2001-04-18 | $14.05 | $15.04 | 3,100 | — | — |
| 2001-04-17 | $14.10 | $15.09 | 1,800 | — | — |
| 2001-04-16 | $14.15 | $15.14 | 600 | — | — |
| 2001-04-12 | $14.05 | $15.04 | 2,500 | — | — |
| 2001-04-11 | $14.10 | $15.09 | 4,300 | — | — |
| 2001-04-10 | $14.00 | $14.98 | 21,900 | — | — |
| 2001-04-09 | $13.69 | $14.65 | 11,100 | — | — |
| 2001-04-06 | $13.15 | $14.07 | 3,900 | — | — |
| 2001-04-05 | $13.30 | $14.23 | 5,300 | — | — |
| 2001-04-04 | $13.10 | $14.02 | 107,500 | — | — |
| 2001-04-03 | $12.90 | $13.81 | 2,300 | — | — |
| 2001-04-02 | $13.40 | $14.34 | 100 | — | — |
| 2001-03-30 | $13.40 | $14.34 | 1,400 | — | — |
| 2001-03-29 | $13.30 | $14.23 | 100 | — | — |
| 2001-03-28 | $13.25 | $14.18 | 7,000 | — | — |
| 2001-03-27 | $13.55 | $14.50 | 7,300 | — | — |
| 2001-03-26 | $13.20 | $14.13 | 1,100 | — | — |
| 2001-03-23 | $13.15 | $14.07 | 3,300 | — | — |
| 2001-03-22 | $13.13 | $14.05 | 8,900 | — | — |
| 2001-03-21 | $13.05 | $13.97 | 800 | — | — |
| 2001-03-20 | $13.00 | $13.91 | 2,200 | — | — |
| 2001-03-19 | $12.75 | $13.65 | 5,600 | — | — |
| 2001-03-16 | $13.25 | $14.18 | 2,800 | — | — |
| 2001-03-15 | $13.21 | $14.14 | 500 | — | — |
| 2001-03-14 | $13.15 | $14.07 | 2,300 | — | — |
| 2001-03-13 | $13.50 | $14.45 | 6,500 | — | — |
| 2001-03-12 | $14.05 | $15.04 | 6,400 | — | — |
| 2001-03-09 | $14.35 | $15.36 | 2,000 | — | — |
| 2001-03-08 | $14.10 | $15.09 | 15,100 | — | — |
| 2001-03-07 | $13.82 | $14.79 | 3,200 | — | — |
| 2001-03-06 | $13.77 | $14.74 | 3,900 | — | — |
| 2001-03-05 | $13.44 | $14.38 | 200 | — | — |
| 2001-03-02 | $13.40 | $14.34 | 500 | — | — |
| 2001-03-01 | $13.20 | $14.13 | 1,700 | — | — |
| 2001-02-28 | $13.09 | $14.01 | 1,800 | — | — |
| 2001-02-27 | $13.35 | $14.29 | 4,200 | — | — |
| 2001-02-26 | $13.70 | $14.66 | 4,900 | — | — |
| 2001-02-23 | $13.35 | $14.29 | 3,600 | — | — |
| 2001-02-22 | $13.85 | $14.82 | 2,400 | — | — |
| 2001-02-21 | $13.85 | $14.82 | 7,700 | — | — |
| 2001-02-20 | $13.64 | $14.60 | 3,500 | — | — |
| 2001-02-16 | $13.24 | $14.17 | 0 | — | — |
| 2001-02-15 | $13.24 | $14.17 | 1,600 | — | — |
| 2001-02-14 | $13.10 | $14.02 | 100 | — | — |
| 2001-02-13 | $13.05 | $13.97 | 4,800 | — | — |
| 2001-02-12 | $13.20 | $14.13 | 6,800 | — | — |
| 2001-02-09 | $12.75 | $13.65 | 1,800 | — | — |
| 2001-02-08 | $12.39 | $13.26 | 0 | — | — |
| 2001-02-07 | $12.39 | $13.26 | 17,400 | — | — |
| 2001-02-06 | $12.47 | $13.35 | 5,600 | — | — |
| 2001-02-05 | $12.24 | $13.10 | 3,500 | — | — |
| 2001-02-02 | $12.24 | $13.10 | 2,200 | — | — |
| 2001-02-01 | $12.00 | $12.84 | 700 | — | — |
| 2001-01-31 | $11.80 | $12.63 | 700 | — | — |
| 2001-01-30 | $11.95 | $12.79 | 2,900 | — | — |
| 2001-01-29 | $11.87 | $12.70 | 0 | — | — |
| 2001-01-26 | $11.88 | $12.71 | 2,200 | — | — |
| 2001-01-25 | $11.88 | $12.71 | 1,400 | — | — |
| 2001-01-24 | $12.00 | $12.84 | 1,000 | — | — |
| 2001-01-23 | $12.00 | $12.84 | 400 | — | — |
| 2001-01-22 | $12.00 | $12.84 | 400 | — | — |
| 2001-01-19 | $12.25 | $13.11 | 2,000 | — | — |
| 2001-01-18 | $12.25 | $13.11 | 8,700 | — | — |
| 2001-01-17 | $12.50 | $13.38 | 11,000 | — | — |
| 2001-01-16 | $12.13 | $12.98 | 0 | — | — |
| 2001-01-12 | $12.13 | $12.98 | 12,000 | — | — |
| 2001-01-11 | $11.38 | $12.17 | 6,800 | — | — |
| 2001-01-10 | $11.13 | $11.91 | 4,300 | — | — |
| 2001-01-09 | $10.94 | $11.71 | 8,500 | — | — |
| 2001-01-08 | $10.25 | $10.97 | 6,800 | — | — |
| 2001-01-05 | $10.25 | $10.97 | 200 | — | — |
| 2001-01-04 | $10.25 | $10.97 | 3,000 | — | — |
| 2001-01-03 | $10.38 | $11.10 | 1,400 | — | — |
| 2001-01-02 | $10.38 | $11.10 | 2,200 | — | — |