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
- 1987-04-30 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 | $15.03 | $22.15 | 11,400 | — | — |
| 2001-12-28 | $15.20 | $22.39 | 21,000 | — | — |
| 2001-12-27 | $15.87 | $23.37 | 4,800 | — | — |
| 2001-12-26 | $15.73 | $22.95 | 2,550 | — | — |
| 2001-12-24 | $15.40 | $22.47 | 450 | — | — |
| 2001-12-21 | $15.65 | $22.83 | 66,150 | — | — |
| 2001-12-20 | $15.13 | $22.09 | 19,500 | — | — |
| 2001-12-19 | $15.33 | $22.38 | 5,100 | — | — |
| 2001-12-18 | $15.14 | $22.10 | 6,450 | — | — |
| 2001-12-17 | $15.33 | $22.38 | 6,000 | — | — |
| 2001-12-14 | $14.73 | $21.50 | 1,950 | — | — |
| 2001-12-13 | $14.59 | $21.29 | 300 | — | — |
| 2001-12-12 | $15.15 | $22.10 | 5,850 | — | — |
| 2001-12-11 | $14.39 | $21.01 | 7,200 | — | — |
| 2001-12-10 | $14.50 | $21.16 | 5,550 | — | — |
| 2001-12-07 | $15.40 | $22.47 | 4,800 | — | — |
| 2001-12-06 | $14.99 | $21.88 | 3,750 | — | — |
| 2001-12-05 | $14.87 | $21.70 | 7,500 | — | — |
| 2001-12-04 | $14.67 | $21.40 | 1,950 | — | — |
| 2001-12-03 | $14.67 | $21.40 | 15,150 | — | — |
| 2001-11-30 | $14.63 | $21.36 | 21,600 | — | — |
| 2001-11-29 | $14.87 | $21.70 | 2,550 | — | — |
| 2001-11-28 | $14.87 | $21.70 | 450 | — | — |
| 2001-11-27 | $14.85 | $21.68 | 2,400 | — | — |
| 2001-11-26 | $15.00 | $21.89 | 6,750 | — | — |
| 2001-11-23 | $14.61 | $21.32 | 750 | — | — |
| 2001-11-21 | $15.01 | $21.91 | 3,000 | — | — |
| 2001-11-20 | $14.67 | $21.40 | 2,550 | — | — |
| 2001-11-19 | $14.93 | $21.79 | 4,350 | — | — |
| 2001-11-16 | $14.82 | $21.63 | 4,650 | — | — |
| 2001-11-15 | $14.63 | $21.36 | 1,200 | — | — |
| 2001-11-14 | $15.03 | $21.93 | 1,800 | — | — |
| 2001-11-13 | $14.67 | $21.40 | 750 | — | — |
| 2001-11-12 | $15.28 | $22.30 | 1,800 | — | — |
| 2001-11-09 | $14.77 | $21.55 | 10,800 | — | — |
| 2001-11-08 | $14.63 | $21.36 | 3,900 | — | — |
| 2001-11-07 | $14.60 | $21.31 | 7,650 | — | — |
| 2001-11-06 | $15.04 | $21.95 | 5,250 | — | — |
| 2001-11-05 | $15.03 | $21.94 | 6,150 | — | — |
| 2001-11-02 | $14.84 | $21.66 | 1,500 | — | — |
| 2001-11-01 | $15.10 | $22.04 | 450 | — | — |
| 2001-10-31 | $15.03 | $21.93 | 4,200 | — | — |
| 2001-10-30 | $14.73 | $21.50 | 6,450 | — | — |
| 2001-10-29 | $15.01 | $21.90 | 10,800 | — | — |
| 2001-10-26 | $15.33 | $22.38 | 15,750 | — | — |
| 2001-10-25 | $14.77 | $21.55 | 42,000 | — | — |
| 2001-10-24 | $15.33 | $22.38 | 450 | — | — |
| 2001-10-23 | $15.67 | $22.86 | 6,750 | — | — |
| 2001-10-22 | $16.00 | $23.35 | 3,450 | — | — |
| 2001-10-19 | $16.00 | $23.35 | 2,250 | — | — |
| 2001-10-18 | $14.78 | $21.57 | 3,000 | — | — |
| 2001-10-17 | $15.49 | $22.60 | 1,650 | — | — |
| 2001-10-16 | $15.45 | $22.54 | 7,050 | — | — |
| 2001-10-15 | $15.00 | $21.89 | 15,000 | — | — |
| 2001-10-12 | $14.99 | $21.88 | 11,400 | — | — |
| 2001-10-11 | $15.00 | $21.89 | 3,000 | — | — |
| 2001-10-10 | $15.03 | $21.94 | 15,750 | — | — |
| 2001-10-09 | $15.34 | $22.39 | 4,650 | — | — |
| 2001-10-08 | $15.55 | $22.69 | 2,100 | — | — |
| 2001-10-05 | $15.67 | $22.86 | 2,700 | — | — |
| 2001-10-04 | $15.62 | $22.80 | 24,300 | — | — |
| 2001-10-03 | $15.67 | $22.86 | 10,800 | — | — |
| 2001-10-02 | $15.18 | $22.15 | 11,700 | — | — |
| 2001-10-01 | $15.67 | $22.86 | 1,950 | — | — |
| 2001-09-28 | $16.00 | $23.35 | 29,850 | — | — |
| 2001-09-27 | $15.91 | $23.22 | 213,600 | — | — |
| 2001-09-26 | $15.74 | $22.97 | 34,650 | — | — |
| 2001-09-25 | $15.81 | $22.86 | 39,300 | — | — |
| 2001-09-24 | $14.41 | $20.83 | 37,200 | — | — |
| 2001-09-21 | $14.40 | $20.82 | 55,350 | — | — |
| 2001-09-20 | $15.17 | $21.93 | 35,700 | — | — |
| 2001-09-19 | $15.01 | $21.70 | 46,200 | — | — |
| 2001-09-18 | $15.83 | $22.89 | 27,150 | — | — |
| 2001-09-17 | $15.29 | $22.11 | 30,000 | — | — |
| 2001-09-10 | $15.91 | $23.01 | 14,400 | — | — |
| 2001-09-07 | $15.37 | $22.22 | 11,550 | — | — |
| 2001-09-06 | $15.35 | $22.20 | 8,550 | — | — |
| 2001-09-05 | $15.83 | $22.89 | 9,300 | — | — |
| 2001-09-04 | $15.65 | $22.63 | 26,700 | — | — |
| 2001-08-31 | $15.63 | $22.59 | 8,100 | — | — |
| 2001-08-30 | $15.73 | $22.74 | 48,600 | — | — |
| 2001-08-29 | $16.17 | $23.37 | 10,200 | — | — |
| 2001-08-28 | $16.33 | $23.62 | 42,000 | — | — |
| 2001-08-27 | $16.65 | $24.08 | 15,600 | — | — |
| 2001-08-24 | $16.62 | $24.03 | 4,350 | — | — |
| 2001-08-23 | $16.50 | $23.86 | 7,650 | — | — |
| 2001-08-22 | $16.67 | $24.10 | 10,200 | — | — |
| 2001-08-21 | $16.35 | $23.64 | 8,700 | — | — |
| 2001-08-20 | $16.80 | $24.29 | 11,400 | — | — |
| 2001-08-17 | $16.83 | $24.34 | 3,750 | — | — |
| 2001-08-16 | $16.99 | $24.56 | 11,700 | — | — |
| 2001-08-15 | $17.02 | $24.61 | 12,900 | — | — |
| 2001-08-14 | $16.75 | $24.21 | 23,700 | — | — |
| 2001-08-13 | $16.04 | $23.19 | 11,700 | — | — |
| 2001-08-10 | $15.86 | $22.93 | 36,000 | — | — |
| 2001-08-09 | $15.63 | $22.60 | 12,150 | — | — |
| 2001-08-08 | $15.50 | $22.41 | 35,400 | — | — |
| 2001-08-07 | $15.55 | $22.48 | 10,200 | — | — |
| 2001-08-06 | $15.57 | $22.51 | 8,100 | — | — |
| 2001-08-03 | $15.83 | $22.89 | 40,950 | — | — |
| 2001-08-02 | $15.50 | $22.41 | 15,450 | — | — |
| 2001-08-01 | $16.04 | $23.19 | 11,700 | — | — |
| 2001-07-31 | $15.75 | $22.77 | 46,200 | — | — |
| 2001-07-30 | $15.42 | $22.30 | 5,250 | — | — |
| 2001-07-27 | $15.21 | $22.00 | 5,850 | — | — |
| 2001-07-26 | $15.33 | $22.17 | 16,050 | — | — |
| 2001-07-25 | $15.33 | $22.16 | 7,050 | — | — |
| 2001-07-24 | $14.83 | $21.45 | 2,100 | — | — |
| 2001-07-23 | $15.28 | $22.09 | 10,650 | — | — |
| 2001-07-20 | $15.30 | $22.12 | 9,750 | — | — |
| 2001-07-19 | $15.29 | $22.11 | 6,450 | — | — |
| 2001-07-18 | $14.94 | $21.60 | 3,450 | — | — |
| 2001-07-17 | $15.30 | $22.12 | 9,600 | — | — |
| 2001-07-16 | $14.83 | $21.45 | 2,250 | — | — |
| 2001-07-13 | $14.95 | $21.61 | 2,700 | — | — |
| 2001-07-12 | $15.29 | $22.11 | 6,450 | — | — |
| 2001-07-11 | $14.69 | $21.23 | 20,400 | — | — |
| 2001-07-10 | $15.10 | $21.83 | 14,550 | — | — |
| 2001-07-09 | $15.41 | $22.29 | 17,400 | — | — |
| 2001-07-06 | $15.61 | $22.57 | 9,450 | — | — |
| 2001-07-05 | $15.77 | $22.80 | 10,650 | — | — |
| 2001-07-03 | $16.39 | $23.70 | 1,500 | — | — |
| 2001-07-02 | $16.07 | $23.23 | 16,200 | — | — |
| 2001-06-29 | $16.42 | $23.74 | 119,250 | — | — |
| 2001-06-28 | $16.53 | $23.90 | 37,350 | — | — |
| 2001-06-27 | $16.67 | $24.10 | 46,500 | — | — |
| 2001-06-26 | $16.40 | $23.50 | 15,150 | — | — |
| 2001-06-25 | $16.67 | $23.88 | 21,300 | — | — |
| 2001-06-22 | $16.67 | $23.88 | 17,400 | — | — |
| 2001-06-21 | $16.65 | $23.86 | 12,900 | — | — |
| 2001-06-20 | $16.28 | $23.33 | 38,400 | — | — |
| 2001-06-19 | $16.69 | $23.91 | 23,250 | — | — |
| 2001-06-18 | $17.33 | $24.84 | 24,150 | — | — |
| 2001-06-15 | $17.33 | $24.84 | 11,100 | — | — |
| 2001-06-14 | $17.63 | $25.27 | 115,800 | — | — |
| 2001-06-13 | $17.47 | $25.03 | 30,300 | — | — |
| 2001-06-12 | $17.00 | $24.36 | 19,200 | — | — |
| 2001-06-11 | $16.97 | $24.31 | 50,100 | — | — |
| 2001-06-08 | $16.67 | $23.88 | 16,500 | — | — |
| 2001-06-07 | $17.00 | $24.36 | 49,800 | — | — |
| 2001-06-06 | $16.76 | $24.02 | 30,450 | — | — |
| 2001-06-05 | $17.27 | $24.74 | 61,800 | — | — |
| 2001-06-04 | $15.91 | $22.80 | 21,600 | — | — |
| 2001-06-01 | $16.00 | $22.93 | 180,450 | — | — |
| 2001-05-31 | $15.83 | $22.69 | 23,400 | — | — |
| 2001-05-30 | $15.47 | $22.16 | 35,850 | — | — |
| 2001-05-29 | $15.30 | $21.92 | 27,300 | — | — |
| 2001-05-25 | $15.10 | $21.64 | 16,800 | — | — |
| 2001-05-24 | $15.03 | $21.54 | 21,750 | — | — |
| 2001-05-23 | $14.69 | $21.05 | 13,650 | — | — |
| 2001-05-22 | $14.70 | $21.06 | 15,000 | — | — |
| 2001-05-21 | $14.71 | $21.08 | 8,850 | — | — |
| 2001-05-18 | $14.67 | $21.02 | 21,450 | — | — |
| 2001-05-17 | $14.17 | $20.30 | 11,400 | — | — |
| 2001-05-16 | $14.29 | $20.47 | 10,500 | — | — |
| 2001-05-15 | $14.30 | $20.49 | 11,100 | — | — |
| 2001-05-14 | $14.03 | $20.11 | 13,500 | — | — |
| 2001-05-11 | $14.02 | $20.09 | 36,300 | — | — |
| 2001-05-10 | $14.01 | $20.08 | 44,700 | — | — |
| 2001-05-09 | $14.00 | $20.06 | 20,100 | — | — |
| 2001-05-08 | $13.92 | $19.95 | 7,500 | — | — |
| 2001-05-07 | $13.93 | $19.97 | 6,600 | — | — |
| 2001-05-04 | $14.00 | $20.06 | 8,100 | — | — |
| 2001-05-03 | $13.90 | $19.92 | 1,650 | — | — |
| 2001-05-02 | $13.90 | $19.92 | 3,750 | — | — |
| 2001-05-01 | $13.95 | $19.99 | 6,300 | — | — |
| 2001-04-30 | $14.00 | $20.06 | 9,900 | — | — |
| 2001-04-27 | $13.70 | $19.63 | 10,650 | — | — |
| 2001-04-26 | $13.70 | $19.63 | 6,300 | — | — |
| 2001-04-25 | $13.50 | $19.34 | 7,950 | — | — |
| 2001-04-24 | $13.27 | $19.01 | 9,600 | — | — |
| 2001-04-23 | $13.49 | $19.33 | 13,200 | — | — |
| 2001-04-20 | $13.17 | $18.87 | 5,250 | — | — |
| 2001-04-19 | $13.21 | $18.92 | 8,100 | — | — |
| 2001-04-18 | $13.25 | $18.99 | 7,050 | — | — |
| 2001-04-17 | $12.92 | $18.51 | 2,100 | — | — |
| 2001-04-16 | $12.75 | $18.27 | 4,800 | — | — |
| 2001-04-12 | $12.50 | $17.91 | 9,750 | — | — |
| 2001-04-11 | $12.00 | $17.20 | 7,500 | — | — |
| 2001-04-10 | $12.04 | $17.25 | 10,050 | — | — |
| 2001-04-09 | $12.67 | $18.15 | 300 | — | — |
| 2001-04-06 | $12.96 | $18.57 | 2,850 | — | — |
| 2001-04-05 | $12.83 | $18.39 | 5,100 | — | — |
| 2001-04-04 | $13.08 | $18.75 | 1,950 | — | — |
| 2001-04-03 | $12.71 | $18.21 | 2,550 | — | — |
| 2001-04-02 | $12.84 | $18.40 | 3,750 | — | — |
| 2001-03-30 | $14.17 | $20.30 | 119,550 | — | — |
| 2001-03-29 | $13.17 | $18.87 | 21,600 | — | — |
| 2001-03-28 | $13.33 | $19.11 | 2,850 | — | — |
| 2001-03-27 | $13.67 | $19.37 | 44,100 | — | — |
| 2001-03-26 | $12.67 | $17.96 | 2,550 | — | — |
| 2001-03-23 | $12.67 | $17.96 | 13,500 | — | — |
| 2001-03-22 | $12.67 | $17.96 | 18,900 | — | — |
| 2001-03-21 | $12.96 | $18.37 | 3,600 | — | — |
| 2001-03-20 | $13.25 | $18.78 | 20,400 | — | — |
| 2001-03-19 | $12.42 | $17.60 | 2,550 | — | — |
| 2001-03-16 | $12.42 | $17.60 | 7,500 | — | — |
| 2001-03-15 | $12.33 | $17.48 | 4,350 | — | — |
| 2001-03-14 | $11.71 | $16.60 | 32,550 | — | — |
| 2001-03-13 | $12.33 | $17.48 | 1,650 | — | — |
| 2001-03-12 | $12.54 | $17.78 | 450 | — | — |
| 2001-03-09 | $12.33 | $17.48 | 5,100 | — | — |
| 2001-03-08 | $12.33 | $17.48 | 150 | — | — |
| 2001-03-07 | $12.33 | $17.48 | 5,100 | — | — |
| 2001-03-06 | $12.67 | $17.96 | 2,250 | — | — |
| 2001-03-05 | $12.33 | $17.48 | 300 | — | — |
| 2001-03-02 | $12.79 | $18.13 | 150 | — | — |
| 2001-03-01 | $12.79 | $18.13 | 0 | — | — |
| 2001-02-28 | $12.79 | $18.13 | 6,300 | — | — |
| 2001-02-27 | $12.42 | $17.60 | 7,950 | — | — |
| 2001-02-26 | $12.33 | $17.48 | 10,350 | — | — |
| 2001-02-23 | $12.83 | $18.19 | 5,100 | — | — |
| 2001-02-22 | $12.67 | $17.96 | 3,000 | — | — |
| 2001-02-21 | $12.42 | $17.60 | 6,300 | — | — |
| 2001-02-20 | $12.71 | $18.01 | 6,150 | — | — |
| 2001-02-16 | $12.83 | $18.19 | 9,450 | — | — |
| 2001-02-15 | $13.00 | $18.43 | 11,250 | — | — |
| 2001-02-14 | $12.71 | $18.01 | 4,950 | — | — |
| 2001-02-13 | $12.67 | $17.96 | 16,200 | — | — |
| 2001-02-12 | $12.67 | $17.96 | 3,450 | — | — |
| 2001-02-09 | $12.58 | $17.84 | 3,450 | — | — |
| 2001-02-08 | $12.96 | $18.37 | 11,100 | — | — |
| 2001-02-07 | $13.00 | $18.43 | 9,900 | — | — |
| 2001-02-06 | $12.50 | $17.72 | 600 | — | — |
| 2001-02-05 | $12.33 | $17.48 | 5,400 | — | — |
| 2001-02-02 | $12.54 | $17.78 | 8,850 | — | — |
| 2001-02-01 | $12.96 | $18.37 | 2,100 | — | — |
| 2001-01-31 | $12.75 | $18.07 | 29,550 | — | — |
| 2001-01-30 | $12.67 | $17.96 | 45,150 | — | — |
| 2001-01-29 | $12.42 | $17.60 | 6,150 | — | — |
| 2001-01-26 | $12.00 | $17.01 | 46,950 | — | — |
| 2001-01-25 | $11.79 | $16.72 | 21,000 | — | — |
| 2001-01-24 | $11.67 | $16.54 | 7,950 | — | — |
| 2001-01-23 | $11.79 | $16.72 | 1,950 | — | — |
| 2001-01-22 | $11.79 | $16.72 | 2,400 | — | — |
| 2001-01-19 | $11.92 | $16.89 | 17,550 | — | — |
| 2001-01-18 | $11.92 | $16.89 | 15,750 | — | — |
| 2001-01-17 | $11.92 | $16.89 | 9,150 | — | — |
| 2001-01-16 | $12.17 | $17.25 | 11,550 | — | — |
| 2001-01-12 | $12.00 | $17.01 | 4,800 | — | — |
| 2001-01-11 | $11.75 | $16.66 | 26,700 | — | — |
| 2001-01-10 | $11.58 | $16.42 | 21,300 | — | — |
| 2001-01-09 | $10.92 | $15.47 | 0 | — | — |
| 2001-01-08 | $10.92 | $15.47 | 8,100 | — | — |
| 2001-01-05 | $10.92 | $15.47 | 34,500 | — | — |
| 2001-01-04 | $10.83 | $15.36 | 14,100 | — | — |
| 2001-01-03 | $10.67 | $15.12 | 26,400 | — | — |
| 2001-01-02 | $10.58 | $15.00 | 23,100 | — | — |