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
- 1994-04-06 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 | $19.80 | $21.47 | 0 | — | — |
| 2001-12-28 | $19.80 | $21.47 | 250 | — | — |
| 2001-12-27 | $20.00 | $21.69 | 1,500 | — | — |
| 2001-12-26 | $20.00 | $21.69 | 0 | — | — |
| 2001-12-24 | $20.00 | $21.69 | 0 | — | — |
| 2001-12-21 | $20.00 | $21.69 | 625 | — | — |
| 2001-12-20 | $20.00 | $21.69 | 875 | — | — |
| 2001-12-19 | $20.28 | $21.99 | 2,875 | — | — |
| 2001-12-18 | $20.40 | $22.12 | 1,500 | — | — |
| 2001-12-17 | $20.00 | $21.69 | 500 | — | — |
| 2001-12-14 | $20.20 | $21.90 | 2,250 | — | — |
| 2001-12-13 | $20.00 | $21.69 | 1,000 | — | — |
| 2001-12-12 | $20.00 | $21.69 | 5,000 | — | — |
| 2001-12-11 | $20.12 | $21.82 | 3,500 | — | — |
| 2001-12-10 | $19.60 | $21.25 | 625 | — | — |
| 2001-12-07 | $20.03 | $21.72 | 1,375 | — | — |
| 2001-12-06 | $19.60 | $21.25 | 750 | — | — |
| 2001-12-05 | $19.94 | $21.62 | 5,125 | — | — |
| 2001-12-04 | $19.76 | $21.43 | 3,125 | — | — |
| 2001-12-03 | $19.40 | $21.04 | 3,750 | — | — |
| 2001-11-30 | $19.60 | $21.25 | 8,750 | — | — |
| 2001-11-29 | $19.40 | $21.04 | 1,250 | — | — |
| 2001-11-28 | $19.48 | $21.12 | 1,500 | — | — |
| 2001-11-27 | $19.40 | $21.04 | 750 | — | — |
| 2001-11-26 | $19.40 | $21.04 | 0 | — | — |
| 2001-11-23 | $19.40 | $21.04 | 0 | — | — |
| 2001-11-21 | $19.40 | $21.04 | 0 | — | — |
| 2001-11-20 | $19.40 | $21.04 | 0 | — | — |
| 2001-11-19 | $19.40 | $21.04 | 0 | — | — |
| 2001-11-16 | $19.40 | $21.04 | 0 | — | — |
| 2001-11-15 | $19.40 | $21.04 | 500 | — | — |
| 2001-11-14 | $19.60 | $21.25 | 250 | — | — |
| 2001-11-13 | $19.36 | $20.99 | 125 | — | — |
| 2001-11-12 | $19.36 | $20.99 | 500 | — | — |
| 2001-11-09 | $19.36 | $20.99 | 250 | — | — |
| 2001-11-08 | $19.36 | $20.99 | 0 | — | — |
| 2001-11-07 | $19.36 | $20.99 | 875 | — | — |
| 2001-11-06 | $19.36 | $20.80 | 0 | — | — |
| 2001-11-05 | $19.36 | $20.80 | 500 | — | — |
| 2001-11-02 | $19.68 | $21.14 | 1,875 | — | — |
| 2001-11-01 | $19.32 | $20.76 | 0 | — | — |
| 2001-10-31 | $19.32 | $20.76 | 1,000 | — | — |
| 2001-10-30 | $19.32 | $20.76 | 0 | — | — |
| 2001-10-29 | $19.32 | $20.76 | 500 | — | — |
| 2001-10-26 | $19.76 | $21.23 | 250 | — | — |
| 2001-10-25 | $19.52 | $20.97 | 0 | — | — |
| 2001-10-24 | $19.52 | $20.97 | 5,750 | — | — |
| 2001-10-23 | $19.36 | $20.80 | 3,000 | — | — |
| 2001-10-22 | $19.76 | $21.23 | 0 | — | — |
| 2001-10-19 | $19.76 | $21.23 | 375 | — | — |
| 2001-10-18 | $19.76 | $21.23 | 250 | — | — |
| 2001-10-17 | $19.28 | $20.72 | 1,750 | — | — |
| 2001-10-16 | $19.28 | $20.72 | 0 | — | — |
| 2001-10-15 | $19.28 | $20.72 | 125 | — | — |
| 2001-10-12 | $19.28 | $20.72 | 0 | — | — |
| 2001-10-11 | $19.28 | $20.72 | 500 | — | — |
| 2001-10-10 | $19.36 | $20.80 | 0 | — | — |
| 2001-10-09 | $19.36 | $20.80 | 8,125 | — | — |
| 2001-10-08 | $19.40 | $20.84 | 0 | — | — |
| 2001-10-05 | $19.40 | $20.84 | 2,500 | — | — |
| 2001-10-04 | $19.80 | $21.27 | 1,125 | — | — |
| 2001-10-03 | $19.28 | $20.72 | 1,750 | — | — |
| 2001-10-02 | $19.20 | $20.63 | 11,250 | — | — |
| 2001-10-01 | $19.20 | $20.63 | 750 | — | — |
| 2001-09-28 | $19.28 | $20.72 | 1,250 | — | — |
| 2001-09-27 | $19.04 | $20.46 | 250 | — | — |
| 2001-09-26 | $19.00 | $20.41 | 625 | — | — |
| 2001-09-25 | $19.10 | $20.52 | 3,875 | — | — |
| 2001-09-24 | $18.88 | $20.29 | 0 | — | — |
| 2001-09-21 | $18.88 | $20.29 | 3,000 | — | — |
| 2001-09-20 | $18.88 | $20.29 | 11,125 | — | — |
| 2001-09-19 | $18.88 | $20.29 | 3,500 | — | — |
| 2001-09-18 | $18.88 | $20.29 | 250 | — | — |
| 2001-09-17 | $18.88 | $20.29 | 125 | — | — |
| 2001-09-10 | $19.52 | $20.97 | 625 | — | — |
| 2001-09-07 | $19.56 | $21.02 | 1,000 | — | — |
| 2001-09-06 | $19.60 | $21.06 | 5,125 | — | — |
| 2001-09-05 | $18.78 | $20.18 | 1,875 | — | — |
| 2001-09-04 | $18.72 | $20.11 | 375 | — | — |
| 2001-08-31 | $19.60 | $21.06 | 0 | — | — |
| 2001-08-30 | $19.60 | $21.06 | 0 | — | — |
| 2001-08-29 | $19.60 | $21.06 | 1,125 | — | — |
| 2001-08-28 | $19.60 | $21.06 | 750 | — | — |
| 2001-08-27 | $18.80 | $20.20 | 125 | — | — |
| 2001-08-24 | $18.80 | $20.20 | 1,250 | — | — |
| 2001-08-23 | $19.60 | $21.06 | 500 | — | — |
| 2001-08-22 | $19.40 | $20.84 | 1,250 | — | — |
| 2001-08-21 | $19.40 | $20.84 | 250 | — | — |
| 2001-08-20 | $19.60 | $21.06 | 0 | — | — |
| 2001-08-17 | $19.60 | $21.06 | 1,750 | — | — |
| 2001-08-16 | $19.28 | $20.72 | 7,750 | — | — |
| 2001-08-15 | $18.91 | $20.32 | 875 | — | — |
| 2001-08-14 | $19.24 | $20.67 | 0 | — | — |
| 2001-08-13 | $19.24 | $20.67 | 250 | — | — |
| 2001-08-10 | $18.88 | $20.29 | 625 | — | — |
| 2001-08-09 | $18.86 | $20.26 | 375 | — | — |
| 2001-08-08 | $18.60 | $19.98 | 0 | — | — |
| 2001-08-07 | $18.60 | $19.80 | 1,250 | — | — |
| 2001-08-06 | $19.16 | $20.39 | 0 | — | — |
| 2001-08-03 | $19.16 | $20.39 | 1,000 | — | — |
| 2001-08-02 | $18.40 | $19.58 | 375 | — | — |
| 2001-08-01 | $18.40 | $19.58 | 250 | — | — |
| 2001-07-31 | $18.80 | $20.01 | 0 | — | — |
| 2001-07-30 | $18.80 | $20.01 | 250 | — | — |
| 2001-07-27 | $18.98 | $20.20 | 0 | — | — |
| 2001-07-26 | $18.98 | $20.20 | 1,625 | — | — |
| 2001-07-25 | $18.88 | $20.09 | 3,750 | — | — |
| 2001-07-24 | $18.00 | $19.16 | 625 | — | — |
| 2001-07-23 | $18.00 | $19.16 | 1,375 | — | — |
| 2001-07-20 | $18.20 | $19.37 | 125 | — | — |
| 2001-07-19 | $18.20 | $19.37 | 1,250 | — | — |
| 2001-07-18 | $17.96 | $19.11 | 375 | — | — |
| 2001-07-17 | $18.32 | $19.50 | 2,500 | — | — |
| 2001-07-16 | $18.40 | $19.58 | 0 | — | — |
| 2001-07-13 | $18.40 | $19.58 | 2,000 | — | — |
| 2001-07-12 | $18.40 | $19.58 | 0 | — | — |
| 2001-07-11 | $18.40 | $19.58 | 0 | — | — |
| 2001-07-10 | $18.40 | $19.58 | 0 | — | — |
| 2001-07-09 | $18.40 | $19.58 | 375 | — | — |
| 2001-07-06 | $17.88 | $19.03 | 0 | — | — |
| 2001-07-05 | $17.88 | $19.03 | 4,125 | — | — |
| 2001-07-03 | $18.20 | $19.37 | 0 | — | — |
| 2001-07-02 | $18.20 | $19.37 | 875 | — | — |
| 2001-06-29 | $17.68 | $18.82 | 0 | — | — |
| 2001-06-28 | $17.68 | $18.82 | 0 | — | — |
| 2001-06-27 | $17.68 | $18.82 | 2,000 | — | — |
| 2001-06-26 | $17.60 | $18.73 | 0 | — | — |
| 2001-06-25 | $17.60 | $18.73 | 125 | — | — |
| 2001-06-22 | $18.20 | $19.37 | 12,000 | — | — |
| 2001-06-21 | $17.60 | $18.73 | 250 | — | — |
| 2001-06-20 | $17.60 | $18.73 | 0 | — | — |
| 2001-06-19 | $17.60 | $18.73 | 125 | — | — |
| 2001-06-18 | $17.00 | $18.09 | 750 | — | — |
| 2001-06-15 | $16.80 | $17.88 | 500 | — | — |
| 2001-06-14 | $16.28 | $17.33 | 1,250 | — | — |
| 2001-06-13 | $16.80 | $17.88 | 0 | — | — |
| 2001-06-12 | $16.80 | $17.88 | 1,125 | — | — |
| 2001-06-11 | $16.00 | $17.03 | 0 | — | — |
| 2001-06-08 | $16.00 | $17.03 | 4,375 | — | — |
| 2001-06-07 | $15.80 | $16.82 | 1,250 | — | — |
| 2001-06-06 | $15.48 | $16.47 | 2,000 | — | — |
| 2001-06-05 | $15.40 | $16.39 | 0 | — | — |
| 2001-06-04 | $15.40 | $16.39 | 2,625 | — | — |
| 2001-06-01 | $15.20 | $16.18 | 1,875 | — | — |
| 2001-05-31 | $15.20 | $16.18 | 0 | — | — |
| 2001-05-30 | $15.20 | $16.18 | 0 | — | — |
| 2001-05-29 | $15.20 | $16.18 | 0 | — | — |
| 2001-05-25 | $15.20 | $16.18 | 0 | — | — |
| 2001-05-24 | $15.20 | $16.18 | 0 | — | — |
| 2001-05-23 | $15.20 | $16.18 | 1,875 | — | — |
| 2001-05-22 | $15.12 | $16.09 | 250 | — | — |
| 2001-05-21 | $14.80 | $15.75 | 125 | — | — |
| 2001-05-18 | $14.80 | $15.75 | 0 | — | — |
| 2001-05-17 | $14.80 | $15.75 | 250 | — | — |
| 2001-05-16 | $14.80 | $15.75 | 500 | — | — |
| 2001-05-15 | $14.80 | $15.75 | 750 | — | — |
| 2001-05-14 | $14.40 | $15.33 | 625 | — | — |
| 2001-05-11 | $14.40 | $15.33 | 1,375 | — | — |
| 2001-05-10 | $14.60 | $15.54 | 0 | — | — |
| 2001-05-09 | $14.60 | $15.54 | 125 | — | — |
| 2001-05-08 | $14.60 | $15.54 | 0 | — | — |
| 2001-05-07 | $14.60 | $15.54 | 2,625 | — | — |
| 2001-05-04 | $14.25 | $15.16 | 375 | — | — |
| 2001-05-03 | $14.36 | $15.28 | 250 | — | — |
| 2001-05-02 | $14.32 | $15.24 | 8,375 | — | — |
| 2001-05-01 | $14.24 | $15.16 | 750 | — | — |
| 2001-04-30 | $14.40 | $15.33 | 6,875 | — | — |
| 2001-04-27 | $14.00 | $14.90 | 750 | — | — |
| 2001-04-26 | $14.00 | $14.90 | 0 | — | — |
| 2001-04-25 | $14.00 | $14.90 | 375 | — | — |
| 2001-04-24 | $14.20 | $15.11 | 0 | — | — |
| 2001-04-23 | $14.20 | $15.11 | 3,875 | — | — |
| 2001-04-20 | $13.60 | $14.47 | 1,250 | — | — |
| 2001-04-19 | $14.20 | $15.11 | 250 | — | — |
| 2001-04-18 | $13.60 | $14.47 | 625 | — | — |
| 2001-04-17 | $14.00 | $14.90 | 750 | — | — |
| 2001-04-16 | $14.00 | $14.90 | 0 | — | — |
| 2001-04-12 | $14.00 | $14.90 | 1,125 | — | — |
| 2001-04-11 | $13.90 | $14.80 | 0 | — | — |
| 2001-04-10 | $13.90 | $14.80 | 0 | — | — |
| 2001-04-09 | $13.90 | $14.80 | 0 | — | — |
| 2001-04-06 | $13.90 | $14.79 | 0 | — | — |
| 2001-04-05 | $13.90 | $14.79 | 0 | — | — |
| 2001-04-04 | $13.90 | $14.79 | 750 | — | — |
| 2001-04-03 | $13.50 | $14.37 | 125 | — | — |
| 2001-04-02 | $13.90 | $14.79 | 25,000 | — | — |
| 2001-03-30 | $13.90 | $14.79 | 36,375 | — | — |
| 2001-03-29 | $13.80 | $14.69 | 46,125 | — | — |
| 2001-03-28 | $13.40 | $14.26 | 0 | — | — |
| 2001-03-27 | $13.40 | $14.26 | 1,750 | — | — |
| 2001-03-26 | $14.00 | $14.90 | 375 | — | — |
| 2001-03-23 | $14.10 | $15.01 | 250 | — | — |
| 2001-03-22 | $14.20 | $15.11 | 0 | — | — |
| 2001-03-21 | $14.20 | $15.11 | 0 | — | — |
| 2001-03-20 | $14.20 | $15.11 | 1,500 | — | — |
| 2001-03-19 | $14.40 | $15.33 | 0 | — | — |
| 2001-03-16 | $14.40 | $15.33 | 625 | — | — |
| 2001-03-15 | $14.30 | $15.22 | 1,250 | — | — |
| 2001-03-14 | $14.40 | $15.33 | 0 | — | — |
| 2001-03-13 | $14.40 | $15.33 | 20,000 | — | — |
| 2001-03-12 | $14.30 | $15.22 | 0 | — | — |
| 2001-03-09 | $14.30 | $15.22 | 0 | — | — |
| 2001-03-08 | $14.30 | $15.22 | 4,500 | — | — |
| 2001-03-07 | $14.20 | $15.11 | 375 | — | — |
| 2001-03-06 | $13.70 | $14.58 | 3,875 | — | — |
| 2001-03-05 | $13.80 | $14.69 | 0 | — | — |
| 2001-03-02 | $13.80 | $14.69 | 5,375 | — | — |
| 2001-03-01 | $13.45 | $14.31 | 9,250 | — | — |
| 2001-02-28 | $13.55 | $14.42 | 2,375 | — | — |
| 2001-02-27 | $13.40 | $14.26 | 2,000 | — | — |
| 2001-02-26 | $13.60 | $14.47 | 3,375 | — | — |
| 2001-02-23 | $13.60 | $14.47 | 0 | — | — |
| 2001-02-22 | $13.60 | $14.47 | 875 | — | — |
| 2001-02-21 | $13.20 | $14.05 | 375 | — | — |
| 2001-02-20 | $13.40 | $14.26 | 4,500 | — | — |
| 2001-02-16 | $13.60 | $14.47 | 250 | — | — |
| 2001-02-15 | $13.30 | $14.15 | 0 | — | — |
| 2001-02-14 | $13.30 | $14.15 | 0 | — | — |
| 2001-02-13 | $13.30 | $14.15 | 0 | — | — |
| 2001-02-12 | $13.30 | $14.15 | 2,750 | — | — |
| 2001-02-09 | $13.60 | $14.47 | 0 | — | — |
| 2001-02-08 | $13.60 | $14.47 | 9,000 | — | — |
| 2001-02-07 | $13.00 | $13.84 | 0 | — | — |
| 2001-02-06 | $13.00 | $13.67 | 5,500 | — | — |
| 2001-02-05 | $13.33 | $14.01 | 375 | — | — |
| 2001-02-02 | $13.50 | $14.19 | 250 | — | — |
| 2001-02-01 | $13.10 | $13.77 | 1,000 | — | — |
| 2001-01-31 | $12.90 | $13.56 | 375 | — | — |
| 2001-01-30 | $13.50 | $14.19 | 5,000 | — | — |
| 2001-01-29 | $13.20 | $13.88 | 750 | — | — |
| 2001-01-26 | $13.50 | $14.19 | 0 | — | — |
| 2001-01-25 | $13.50 | $14.19 | 0 | — | — |
| 2001-01-24 | $13.50 | $14.19 | 125 | — | — |
| 2001-01-23 | $12.90 | $13.56 | 4,875 | — | — |
| 2001-01-22 | $12.90 | $13.56 | 11,000 | — | — |
| 2001-01-19 | $13.00 | $13.67 | 0 | — | — |
| 2001-01-18 | $13.00 | $13.67 | 250 | — | — |
| 2001-01-17 | $12.90 | $13.56 | 0 | — | — |
| 2001-01-16 | $12.90 | $13.56 | 0 | — | — |
| 2001-01-12 | $12.90 | $13.56 | 7,125 | — | — |
| 2001-01-11 | $13.20 | $13.88 | 0 | — | — |
| 2001-01-10 | $13.20 | $13.88 | 0 | — | — |
| 2001-01-09 | $13.20 | $13.88 | 375 | — | — |
| 2001-01-08 | $13.20 | $13.88 | 0 | — | — |
| 2001-01-05 | $13.20 | $13.88 | 0 | — | — |
| 2001-01-04 | $13.20 | $13.88 | 1,500 | — | — |
| 2001-01-03 | $12.60 | $13.24 | 0 | — | — |
| 2001-01-02 | $12.60 | $13.24 | 1,125 | — | — |