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
- 1996-11-27 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 | $18.50 | $19.97 | 49,000 | — | — |
| 2001-12-28 | $18.83 | $20.33 | 17,000 | — | — |
| 2001-12-27 | $18.90 | $20.41 | 20,800 | — | — |
| 2001-12-26 | $18.63 | $20.11 | 7,800 | — | — |
| 2001-12-24 | $18.55 | $20.03 | 21,000 | — | — |
| 2001-12-21 | $18.31 | $19.77 | 20,300 | — | — |
| 2001-12-20 | $18.39 | $19.85 | 50,100 | — | — |
| 2001-12-19 | $18.37 | $19.83 | 10,000 | — | — |
| 2001-12-18 | $18.75 | $20.24 | 72,400 | — | — |
| 2001-12-17 | $19.01 | $20.52 | 177,500 | — | — |
| 2001-12-14 | $18.50 | $19.97 | 19,400 | — | — |
| 2001-12-13 | $18.40 | $19.87 | 9,600 | — | — |
| 2001-12-12 | $18.66 | $20.15 | 36,900 | — | — |
| 2001-12-11 | $18.81 | $20.31 | 28,600 | — | — |
| 2001-12-10 | $18.31 | $19.77 | 27,200 | — | — |
| 2001-12-07 | $18.18 | $19.63 | 34,300 | — | — |
| 2001-12-06 | $17.98 | $19.41 | 20,600 | — | — |
| 2001-12-05 | $18.41 | $19.88 | 5,100 | — | — |
| 2001-12-04 | $18.20 | $19.65 | 26,600 | — | — |
| 2001-12-03 | $18.05 | $19.49 | 39,900 | — | — |
| 2001-11-30 | $17.76 | $19.17 | 6,200 | — | — |
| 2001-11-29 | $17.45 | $18.84 | 11,200 | — | — |
| 2001-11-28 | $17.63 | $19.03 | 48,400 | — | — |
| 2001-11-27 | $18.10 | $19.54 | 49,800 | — | — |
| 2001-11-26 | $18.26 | $19.71 | 17,000 | — | — |
| 2001-11-23 | $18.64 | $20.12 | 7,100 | — | — |
| 2001-11-21 | $18.20 | $19.65 | 3,600 | — | — |
| 2001-11-20 | $17.85 | $19.27 | 11,200 | — | — |
| 2001-11-19 | $18.29 | $19.75 | 15,500 | — | — |
| 2001-11-16 | $17.50 | $18.89 | 34,900 | — | — |
| 2001-11-15 | $17.68 | $19.09 | 8,000 | — | — |
| 2001-11-14 | $17.95 | $19.38 | 13,000 | — | — |
| 2001-11-13 | $18.30 | $19.76 | 16,500 | — | — |
| 2001-11-12 | $17.77 | $19.19 | 12,800 | — | — |
| 2001-11-09 | $18.20 | $19.65 | 32,400 | — | — |
| 2001-11-08 | $18.05 | $19.49 | 9,800 | — | — |
| 2001-11-07 | $18.45 | $19.92 | 3,200 | — | — |
| 2001-11-06 | $18.74 | $20.23 | 4,500 | — | — |
| 2001-11-05 | $18.68 | $20.17 | 30,200 | — | — |
| 2001-11-02 | $18.28 | $19.74 | 3,500 | — | — |
| 2001-11-01 | $18.00 | $19.43 | 10,400 | — | — |
| 2001-10-31 | $19.00 | $20.51 | 6,000 | — | — |
| 2001-10-30 | $19.00 | $20.51 | 8,400 | — | — |
| 2001-10-29 | $18.88 | $20.38 | 22,800 | — | — |
| 2001-10-26 | $18.55 | $20.03 | 24,400 | — | — |
| 2001-10-25 | $18.57 | $20.05 | 4,500 | — | — |
| 2001-10-24 | $18.58 | $20.06 | 9,600 | — | — |
| 2001-10-23 | $18.45 | $19.92 | 8,600 | — | — |
| 2001-10-22 | $18.65 | $20.14 | 26,500 | — | — |
| 2001-10-19 | $17.57 | $18.97 | 26,400 | — | — |
| 2001-10-18 | $17.53 | $18.93 | 43,300 | — | — |
| 2001-10-17 | $17.69 | $19.10 | 60,800 | — | — |
| 2001-10-16 | $18.75 | $20.24 | 43,000 | — | — |
| 2001-10-15 | $18.41 | $19.88 | 74,000 | — | — |
| 2001-10-12 | $18.84 | $20.34 | 52,300 | — | — |
| 2001-10-11 | $19.40 | $20.95 | 94,400 | — | — |
| 2001-10-10 | $19.49 | $21.04 | 152,000 | — | — |
| 2001-10-09 | $19.50 | $21.05 | 174,200 | — | — |
| 2001-10-08 | $19.60 | $21.16 | 67,400 | — | — |
| 2001-10-05 | $18.80 | $20.30 | 425,800 | — | — |
| 2001-10-04 | $18.50 | $19.97 | 94,700 | — | — |
| 2001-10-03 | $18.10 | $19.54 | 181,500 | — | — |
| 2001-10-02 | $16.38 | $17.68 | 14,000 | — | — |
| 2001-10-01 | $16.19 | $17.48 | 2,400 | — | — |
| 2001-09-28 | $16.43 | $17.74 | 33,100 | — | — |
| 2001-09-27 | $15.75 | $17.00 | 1,000 | — | — |
| 2001-09-26 | $15.99 | $17.26 | 10,500 | — | — |
| 2001-09-25 | $16.40 | $17.71 | 16,900 | — | — |
| 2001-09-24 | $16.06 | $17.34 | 27,900 | — | — |
| 2001-09-21 | $16.19 | $17.48 | 45,000 | — | — |
| 2001-09-20 | $15.99 | $17.26 | 7,700 | — | — |
| 2001-09-19 | $15.80 | $17.06 | 27,000 | — | — |
| 2001-09-18 | $16.89 | $18.24 | 137,900 | — | — |
| 2001-09-17 | $17.39 | $18.78 | 185,200 | — | — |
| 2001-09-10 | $15.58 | $16.82 | 5,500 | — | — |
| 2001-09-07 | $15.50 | $16.73 | 600 | — | — |
| 2001-09-06 | $15.41 | $16.64 | 2,100 | — | — |
| 2001-09-05 | $15.90 | $17.17 | 2,800 | — | — |
| 2001-09-04 | $15.92 | $17.19 | 9,000 | — | — |
| 2001-08-31 | $16.25 | $17.54 | 600 | — | — |
| 2001-08-30 | $16.16 | $17.45 | 400 | — | — |
| 2001-08-29 | $16.25 | $17.54 | 1,900 | — | — |
| 2001-08-28 | $16.50 | $17.81 | 2,500 | — | — |
| 2001-08-27 | $17.00 | $18.35 | 0 | — | — |
| 2001-08-24 | $17.00 | $18.35 | 2,700 | — | — |
| 2001-08-23 | $16.66 | $17.99 | 3,400 | — | — |
| 2001-08-22 | $16.80 | $18.14 | 0 | — | — |
| 2001-08-21 | $16.80 | $18.14 | 6,800 | — | — |
| 2001-08-20 | $16.69 | $18.02 | 200 | — | — |
| 2001-08-17 | $16.75 | $18.08 | 200 | — | — |
| 2001-08-16 | $16.72 | $18.05 | 1,300 | — | — |
| 2001-08-15 | $16.84 | $18.18 | 200 | — | — |
| 2001-08-14 | $17.00 | $18.35 | 2,000 | — | — |
| 2001-08-13 | $17.10 | $18.46 | 300 | — | — |
| 2001-08-10 | $16.65 | $17.98 | 7,200 | — | — |
| 2001-08-09 | $16.62 | $17.94 | 2,100 | — | — |
| 2001-08-08 | $17.00 | $18.35 | 1,000 | — | — |
| 2001-08-07 | $16.34 | $17.64 | 0 | — | — |
| 2001-08-06 | $16.34 | $17.64 | 200 | — | — |
| 2001-08-03 | $16.50 | $17.81 | 1,300 | — | — |
| 2001-08-02 | $16.50 | $17.81 | 3,100 | — | — |
| 2001-08-01 | $16.46 | $17.77 | 100 | — | — |
| 2001-07-31 | $16.26 | $17.56 | 3,200 | — | — |
| 2001-07-30 | $16.69 | $18.02 | 100 | — | — |
| 2001-07-27 | $15.90 | $17.17 | 600 | — | — |
| 2001-07-26 | $16.70 | $18.03 | 900 | — | — |
| 2001-07-25 | $16.80 | $18.14 | 1,800 | — | — |
| 2001-07-24 | $16.69 | $18.02 | 1,400 | — | — |
| 2001-07-23 | $16.68 | $18.01 | 3,100 | — | — |
| 2001-07-20 | $16.60 | $17.92 | 900 | — | — |
| 2001-07-19 | $16.60 | $17.92 | 9,500 | — | — |
| 2001-07-18 | $15.95 | $17.22 | 500 | — | — |
| 2001-07-17 | $15.93 | $17.20 | 900 | — | — |
| 2001-07-16 | $15.93 | $17.20 | 9,400 | — | — |
| 2001-07-13 | $16.40 | $17.71 | 700 | — | — |
| 2001-07-12 | $15.85 | $17.11 | 3,100 | — | — |
| 2001-07-11 | $15.66 | $16.91 | 500 | — | — |
| 2001-07-10 | $15.67 | $16.92 | 500 | — | — |
| 2001-07-09 | $16.08 | $17.36 | 3,300 | — | — |
| 2001-07-06 | $15.70 | $16.95 | 6,800 | — | — |
| 2001-07-05 | $16.16 | $17.45 | 2,900 | — | — |
| 2001-07-03 | $16.05 | $17.33 | 0 | — | — |
| 2001-07-02 | $16.05 | $17.33 | 2,300 | — | — |
| 2001-06-29 | $15.80 | $17.06 | 100 | — | — |
| 2001-06-28 | $15.68 | $16.93 | 6,100 | — | — |
| 2001-06-27 | $15.20 | $16.41 | 4,300 | — | — |
| 2001-06-26 | $15.00 | $16.19 | 26,000 | — | — |
| 2001-06-25 | $15.00 | $16.19 | 14,900 | — | — |
| 2001-06-22 | $14.90 | $16.09 | 10,800 | — | — |
| 2001-06-21 | $15.35 | $16.57 | 3,600 | — | — |
| 2001-06-20 | $15.25 | $16.46 | 5,100 | — | — |
| 2001-06-19 | $14.95 | $16.14 | 1,700 | — | — |
| 2001-06-18 | $15.00 | $16.19 | 700 | — | — |
| 2001-06-15 | $15.20 | $16.41 | 7,700 | — | — |
| 2001-06-14 | $15.25 | $16.46 | 100 | — | — |
| 2001-06-13 | $15.22 | $16.43 | 2,400 | — | — |
| 2001-06-12 | $15.15 | $16.36 | 8,000 | — | — |
| 2001-06-11 | $15.40 | $16.63 | 700 | — | — |
| 2001-06-08 | $15.32 | $16.54 | 17,100 | — | — |
| 2001-06-07 | $15.10 | $16.30 | 1,000 | — | — |
| 2001-06-06 | $15.30 | $16.52 | 100 | — | — |
| 2001-06-05 | $15.15 | $16.36 | 400 | — | — |
| 2001-06-04 | $15.10 | $16.30 | 200 | — | — |
| 2001-06-01 | $15.15 | $16.36 | 200 | — | — |
| 2001-05-31 | $15.16 | $16.28 | 100 | — | — |
| 2001-05-30 | $15.16 | $16.28 | 5,300 | — | — |
| 2001-05-29 | $15.50 | $16.65 | 0 | — | — |
| 2001-05-25 | $15.50 | $16.65 | 200 | — | — |
| 2001-05-24 | $15.43 | $16.57 | 300 | — | — |
| 2001-05-23 | $15.54 | $16.69 | 8,100 | — | — |
| 2001-05-22 | $15.93 | $17.11 | 1,500 | — | — |
| 2001-05-21 | $15.50 | $16.65 | 20,100 | — | — |
| 2001-05-18 | $15.16 | $16.28 | 300 | — | — |
| 2001-05-17 | $15.15 | $16.27 | 12,900 | — | — |
| 2001-05-16 | $14.85 | $15.95 | 3,200 | — | — |
| 2001-05-15 | $14.80 | $15.89 | 3,600 | — | — |
| 2001-05-14 | $15.00 | $16.11 | 400 | — | — |
| 2001-05-11 | $15.00 | $16.11 | 100 | — | — |
| 2001-05-10 | $14.90 | $16.00 | 6,200 | — | — |
| 2001-05-09 | $14.95 | $16.06 | 2,700 | — | — |
| 2001-05-08 | $15.12 | $16.24 | 3,700 | — | — |
| 2001-05-07 | $15.00 | $16.11 | 3,100 | — | — |
| 2001-05-04 | $15.00 | $16.11 | 0 | — | — |
| 2001-05-03 | $15.00 | $16.11 | 0 | — | — |
| 2001-05-02 | $15.00 | $16.11 | 200 | — | — |
| 2001-05-01 | $14.50 | $15.57 | 100 | — | — |
| 2001-04-30 | $14.85 | $15.95 | 6,400 | — | — |
| 2001-04-27 | $14.20 | $15.16 | 3,200 | — | — |
| 2001-04-26 | $14.13 | $15.09 | 400 | — | — |
| 2001-04-25 | $14.42 | $15.40 | 100 | — | — |
| 2001-04-24 | $14.15 | $15.11 | 100 | — | — |
| 2001-04-23 | $14.27 | $15.24 | 9,300 | — | — |
| 2001-04-20 | $14.05 | $15.00 | 22,300 | — | — |
| 2001-04-19 | $14.15 | $15.11 | 1,300 | — | — |
| 2001-04-18 | $13.92 | $14.87 | 21,900 | — | — |
| 2001-04-17 | $13.51 | $14.43 | 11,500 | — | — |
| 2001-04-16 | $14.00 | $14.95 | 8,400 | — | — |
| 2001-04-12 | $15.00 | $16.02 | 700 | — | — |
| 2001-04-11 | $14.75 | $15.75 | 700 | — | — |
| 2001-04-10 | $15.01 | $16.03 | 7,400 | — | — |
| 2001-04-09 | $14.75 | $15.75 | 800 | — | — |
| 2001-04-06 | $14.75 | $15.75 | 2,500 | — | — |
| 2001-04-05 | $14.48 | $15.47 | 6,500 | — | — |
| 2001-04-04 | $13.88 | $14.82 | 2,400 | — | — |
| 2001-04-03 | $13.69 | $14.62 | 200 | — | — |
| 2001-04-02 | $13.81 | $14.75 | 8,100 | — | — |
| 2001-03-30 | $13.63 | $14.55 | 0 | — | — |
| 2001-03-29 | $13.63 | $14.55 | 0 | — | — |
| 2001-03-28 | $13.63 | $14.55 | 100 | — | — |
| 2001-03-27 | $14.31 | $15.28 | 0 | — | — |
| 2001-03-26 | $14.31 | $15.28 | 1,000 | — | — |
| 2001-03-23 | $13.50 | $14.42 | 800 | — | — |
| 2001-03-22 | $13.88 | $14.82 | 700 | — | — |
| 2001-03-21 | $14.00 | $14.95 | 1,700 | — | — |
| 2001-03-20 | $14.25 | $15.22 | 700 | — | — |
| 2001-03-19 | $14.25 | $15.22 | 3,000 | — | — |
| 2001-03-16 | $14.00 | $14.95 | 400 | — | — |
| 2001-03-15 | $13.75 | $14.68 | 14,800 | — | — |
| 2001-03-14 | $13.44 | $14.35 | 7,200 | — | — |
| 2001-03-13 | $14.19 | $15.15 | 2,400 | — | — |
| 2001-03-12 | $14.50 | $15.48 | 1,200 | — | — |
| 2001-03-09 | $14.25 | $15.22 | 1,500 | — | — |
| 2001-03-08 | $14.25 | $15.22 | 13,600 | — | — |
| 2001-03-07 | $14.50 | $15.48 | 10,900 | — | — |
| 2001-03-06 | $14.00 | $14.95 | 15,100 | — | — |
| 2001-03-05 | $13.78 | $14.72 | 6,100 | — | — |
| 2001-03-02 | $14.50 | $15.48 | 2,400 | — | — |
| 2001-03-01 | $14.25 | $15.22 | 8,600 | — | — |
| 2001-02-28 | $13.81 | $14.75 | 6,600 | — | — |
| 2001-02-27 | $13.88 | $14.82 | 1,100 | — | — |
| 2001-02-26 | $14.19 | $15.15 | 13,000 | — | — |
| 2001-02-23 | $13.38 | $14.28 | 600 | — | — |
| 2001-02-22 | $13.50 | $14.42 | 3,300 | — | — |
| 2001-02-21 | $14.00 | $14.95 | 5,300 | — | — |
| 2001-02-20 | $14.00 | $14.95 | 1,900 | — | — |
| 2001-02-16 | $14.38 | $15.35 | 2,600 | — | — |
| 2001-02-15 | $14.69 | $15.68 | 4,400 | — | — |
| 2001-02-14 | $15.25 | $16.29 | 1,400 | — | — |
| 2001-02-13 | $15.13 | $16.15 | 1,300 | — | — |
| 2001-02-12 | $15.56 | $16.62 | 8,400 | — | — |
| 2001-02-09 | $14.88 | $15.89 | 3,100 | — | — |
| 2001-02-08 | $15.00 | $16.02 | 1,100 | — | — |
| 2001-02-07 | $14.88 | $15.89 | 0 | — | — |
| 2001-02-06 | $14.88 | $15.89 | 5,000 | — | — |
| 2001-02-05 | $14.94 | $15.95 | 9,100 | — | — |
| 2001-02-02 | $14.50 | $15.48 | 0 | — | — |
| 2001-02-01 | $14.50 | $15.48 | 600 | — | — |
| 2001-01-31 | $14.88 | $15.89 | 7,500 | — | — |
| 2001-01-30 | $14.00 | $14.95 | 200 | — | — |
| 2001-01-29 | $14.00 | $14.95 | 1,600 | — | — |
| 2001-01-26 | $14.81 | $15.82 | 9,800 | — | — |
| 2001-01-25 | $14.31 | $15.28 | 100 | — | — |
| 2001-01-24 | $14.69 | $15.68 | 6,700 | — | — |
| 2001-01-23 | $14.13 | $15.08 | 1,100 | — | — |
| 2001-01-22 | $14.00 | $14.95 | 4,500 | — | — |
| 2001-01-19 | $14.75 | $15.75 | 100 | — | — |
| 2001-01-18 | $14.13 | $15.08 | 1,700 | — | — |
| 2001-01-17 | $14.63 | $15.62 | 4,100 | — | — |
| 2001-01-16 | $14.25 | $15.22 | 0 | — | — |
| 2001-01-12 | $14.25 | $15.22 | 2,800 | — | — |
| 2001-01-11 | $14.50 | $15.48 | 18,100 | — | — |
| 2001-01-10 | $13.50 | $14.42 | 4,700 | — | — |
| 2001-01-09 | $13.75 | $14.68 | 3,400 | — | — |
| 2001-01-08 | $13.44 | $14.35 | 100 | — | — |
| 2001-01-05 | $14.19 | $15.15 | 1,800 | — | — |
| 2001-01-04 | $14.25 | $15.22 | 1,800 | — | — |
| 2001-01-03 | $13.75 | $14.68 | 10,400 | — | — |
| 2001-01-02 | $12.81 | $13.68 | 1,600 | — | — |