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
- 1986-05-27 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 |
|---|---|---|---|
| 2001-12-31 | $16.35 | $23.33 | 500 |
| 2001-12-28 | $16.15 | $23.05 | 1,800 |
| 2001-12-27 | $16.00 | $22.83 | 300 |
| 2001-12-26 | $15.95 | $22.76 | 100 |
| 2001-12-24 | $15.81 | $22.56 | 100 |
| 2001-12-21 | $15.80 | $22.55 | 400 |
| 2001-12-20 | $15.95 | $22.76 | 0 |
| 2001-12-19 | $15.95 | $22.76 | 900 |
| 2001-12-18 | $15.90 | $22.69 | 1,600 |
| 2001-12-17 | $15.20 | $21.69 | 1,500 |
| 2001-12-14 | $14.35 | $20.48 | 1,100 |
| 2001-12-13 | $15.25 | $21.76 | 1,900 |
| 2001-12-12 | $15.20 | $21.69 | 200 |
| 2001-12-11 | $15.50 | $22.12 | 400 |
| 2001-12-10 | $15.70 | $22.40 | 600 |
| 2001-12-07 | $16.00 | $22.83 | 700 |
| 2001-12-06 | $16.40 | $23.40 | 16,400 |
| 2001-12-05 | $15.90 | $22.69 | 1,400 |
| 2001-12-04 | $15.50 | $22.12 | 5,200 |
| 2001-12-03 | $15.30 | $21.83 | 0 |
| 2001-11-30 | $15.30 | $21.83 | 100 |
| 2001-11-29 | $15.24 | $21.75 | 300 |
| 2001-11-28 | $15.00 | $21.41 | 0 |
| 2001-11-27 | $15.00 | $21.41 | 300 |
| 2001-11-26 | $15.10 | $21.55 | 1,100 |
| 2001-11-23 | $14.90 | $21.26 | 300 |
| 2001-11-21 | $14.65 | $20.91 | 0 |
| 2001-11-20 | $14.65 | $20.91 | 0 |
| 2001-11-19 | $14.65 | $20.91 | 0 |
| 2001-11-16 | $14.65 | $20.91 | 0 |
| 2001-11-15 | $14.65 | $20.91 | 700 |
| 2001-11-14 | $15.10 | $21.55 | 1,300 |
| 2001-11-13 | $14.05 | $19.98 | 0 |
| 2001-11-12 | $14.05 | $19.98 | 0 |
| 2001-11-09 | $14.05 | $19.98 | 500 |
| 2001-11-08 | $14.05 | $19.98 | 700 |
| 2001-11-07 | $13.70 | $19.48 | 0 |
| 2001-11-06 | $13.70 | $19.48 | 0 |
| 2001-11-05 | $13.70 | $19.48 | 0 |
| 2001-11-02 | $13.70 | $19.48 | 0 |
| 2001-11-01 | $13.70 | $19.48 | 0 |
| 2001-10-31 | $13.70 | $19.48 | 0 |
| 2001-10-30 | $13.70 | $19.48 | 0 |
| 2001-10-29 | $13.70 | $19.48 | 100 |
| 2001-10-26 | $13.90 | $19.77 | 0 |
| 2001-10-25 | $13.90 | $19.77 | 0 |
| 2001-10-24 | $13.90 | $19.77 | 0 |
| 2001-10-23 | $13.90 | $19.77 | 0 |
| 2001-10-22 | $13.90 | $19.77 | 0 |
| 2001-10-19 | $13.90 | $19.77 | 0 |
| 2001-10-18 | $13.90 | $19.77 | 0 |
| 2001-10-17 | $13.90 | $19.77 | 0 |
| 2001-10-16 | $13.90 | $19.77 | 0 |
| 2001-10-15 | $13.90 | $19.77 | 0 |
| 2001-10-12 | $13.90 | $19.77 | 0 |
| 2001-10-11 | $13.90 | $19.77 | 0 |
| 2001-10-10 | $13.90 | $19.77 | 0 |
| 2001-10-09 | $13.90 | $19.77 | 0 |
| 2001-10-08 | $13.90 | $19.77 | 0 |
| 2001-10-05 | $13.90 | $19.77 | 0 |
| 2001-10-04 | $13.90 | $19.77 | 0 |
| 2001-10-03 | $13.90 | $19.77 | 0 |
| 2001-10-02 | $13.90 | $19.77 | 0 |
| 2001-10-01 | $13.90 | $19.77 | 0 |
| 2001-09-28 | $13.90 | $19.77 | 0 |
| 2001-09-27 | $13.90 | $19.77 | 0 |
| 2001-09-26 | $13.90 | $19.77 | 0 |
| 2001-09-25 | $13.90 | $19.77 | 0 |
| 2001-09-24 | $13.90 | $19.77 | 0 |
| 2001-09-21 | $13.90 | $19.77 | 0 |
| 2001-09-20 | $13.90 | $19.77 | 0 |
| 2001-09-19 | $13.90 | $19.77 | 0 |
| 2001-09-18 | $13.90 | $19.77 | 0 |
| 2001-09-17 | $13.90 | $19.77 | 0 |
| 2001-09-10 | $13.90 | $19.77 | 200 |
| 2001-09-07 | $14.10 | $20.05 | 0 |
| 2001-09-06 | $14.10 | $20.05 | 0 |
| 2001-09-05 | $14.10 | $20.05 | 0 |
| 2001-09-04 | $14.10 | $20.05 | 200 |
| 2001-08-31 | $14.20 | $20.19 | 200 |
| 2001-08-30 | $14.30 | $20.33 | 0 |
| 2001-08-29 | $14.30 | $20.33 | 900 |
| 2001-08-28 | $14.60 | $20.76 | 300 |
| 2001-08-27 | $14.70 | $20.90 | 100 |
| 2001-08-24 | $14.68 | $20.87 | 0 |
| 2001-08-23 | $14.68 | $20.87 | 400 |
| 2001-08-22 | $14.78 | $21.02 | 300 |
| 2001-08-21 | $14.85 | $21.12 | 800 |
| 2001-08-20 | $14.75 | $20.97 | 500 |
| 2001-08-17 | $14.75 | $20.97 | 0 |
| 2001-08-16 | $14.75 | $20.97 | 500 |
| 2001-08-15 | $14.80 | $21.04 | 400 |
| 2001-08-14 | $14.65 | $20.83 | 200 |
| 2001-08-13 | $14.75 | $20.97 | 800 |
| 2001-08-10 | $14.45 | $20.55 | 400 |
| 2001-08-09 | $14.30 | $20.33 | 200 |
| 2001-08-08 | $14.40 | $20.48 | 400 |
| 2001-08-07 | $14.35 | $20.41 | 200 |
| 2001-08-06 | $14.30 | $20.26 | 1,000 |
| 2001-08-03 | $14.50 | $20.55 | 0 |
| 2001-08-02 | $14.50 | $20.55 | 0 |
| 2001-08-01 | $14.50 | $20.55 | 600 |
| 2001-07-31 | $14.15 | $20.05 | 300 |
| 2001-07-30 | $14.05 | $19.91 | 0 |
| 2001-07-27 | $14.05 | $19.91 | 0 |
| 2001-07-26 | $14.05 | $19.91 | 0 |
| 2001-07-25 | $14.05 | $19.91 | 0 |
| 2001-07-24 | $14.05 | $19.91 | 0 |
| 2001-07-23 | $14.05 | $19.91 | 0 |
| 2001-07-20 | $14.05 | $19.91 | 0 |
| 2001-07-19 | $14.05 | $19.91 | 1,800 |
| 2001-07-18 | $14.35 | $20.33 | 200 |
| 2001-07-17 | $14.35 | $20.33 | 0 |
| 2001-07-16 | $14.35 | $20.33 | 0 |
| 2001-07-13 | $14.35 | $20.33 | 1,600 |
| 2001-07-12 | $13.90 | $19.70 | 0 |
| 2001-07-11 | $13.90 | $19.70 | 0 |
| 2001-07-10 | $13.90 | $19.70 | 0 |
| 2001-07-09 | $13.90 | $19.70 | 300 |
| 2001-07-06 | $14.00 | $19.84 | 200 |
| 2001-07-05 | $14.05 | $19.91 | 300 |
| 2001-07-03 | $13.95 | $19.77 | 0 |
| 2001-07-02 | $13.95 | $19.77 | 3,200 |
| 2001-06-29 | $15.00 | $21.25 | 1,800 |
| 2001-06-28 | $14.30 | $20.26 | 3,200 |
| 2001-06-27 | $13.65 | $19.34 | 0 |
| 2001-06-26 | $13.65 | $19.34 | 700 |
| 2001-06-25 | $13.85 | $19.63 | 900 |
| 2001-06-22 | $13.65 | $19.34 | 200 |
| 2001-06-21 | $13.75 | $19.48 | 500 |
| 2001-06-20 | $13.50 | $19.13 | 0 |
| 2001-06-19 | $13.50 | $19.13 | 0 |
| 2001-06-18 | $13.50 | $19.13 | 0 |
| 2001-06-15 | $13.50 | $19.13 | 0 |
| 2001-06-14 | $13.50 | $19.13 | 0 |
| 2001-06-13 | $13.50 | $19.13 | 0 |
| 2001-06-12 | $13.50 | $19.13 | 0 |
| 2001-06-11 | $13.50 | $19.13 | 0 |
| 2001-06-08 | $13.50 | $19.13 | 0 |
| 2001-06-07 | $13.50 | $19.13 | 0 |
| 2001-06-06 | $13.50 | $19.13 | 0 |
| 2001-06-05 | $13.50 | $19.13 | 0 |
| 2001-06-04 | $13.50 | $19.13 | 0 |
| 2001-06-01 | $13.50 | $19.13 | 0 |
| 2001-05-31 | $13.50 | $19.13 | 0 |
| 2001-05-30 | $13.50 | $19.13 | 0 |
| 2001-05-29 | $13.50 | $19.13 | 400 |
| 2001-05-25 | $13.70 | $19.41 | 0 |
| 2001-05-24 | $13.70 | $19.41 | 1,500 |
| 2001-05-23 | $13.95 | $19.77 | 1,300 |
| 2001-05-22 | $14.40 | $20.40 | 4,000 |
| 2001-05-21 | $13.35 | $18.92 | 0 |
| 2001-05-18 | $13.35 | $18.92 | 0 |
| 2001-05-17 | $13.35 | $18.92 | 0 |
| 2001-05-16 | $13.40 | $18.92 | 600 |
| 2001-05-15 | $13.60 | $19.20 | 200 |
| 2001-05-14 | $13.70 | $19.34 | 500 |
| 2001-05-11 | $13.80 | $19.48 | 0 |
| 2001-05-10 | $13.80 | $19.48 | 400 |
| 2001-05-09 | $14.10 | $19.90 | 1,500 |
| 2001-05-08 | $13.80 | $19.48 | 0 |
| 2001-05-07 | $13.80 | $19.48 | 0 |
| 2001-05-04 | $13.80 | $19.48 | 1,400 |
| 2001-05-03 | $14.10 | $19.90 | 1,700 |
| 2001-05-02 | $14.45 | $20.40 | 1,200 |
| 2001-05-01 | $14.55 | $20.54 | 3,300 |
| 2001-04-30 | $13.80 | $19.48 | 4,200 |
| 2001-04-27 | $14.50 | $20.47 | 3,200 |
| 2001-04-26 | $14.90 | $21.03 | 3,700 |
| 2001-04-25 | $14.20 | $20.05 | 3,800 |
| 2001-04-24 | $13.45 | $18.99 | 1,000 |
| 2001-04-23 | $13.55 | $19.13 | 700 |
| 2001-04-20 | $13.75 | $19.41 | 700 |
| 2001-04-19 | $13.90 | $19.62 | 3,500 |
| 2001-04-18 | $13.00 | $18.35 | 1,200 |
| 2001-04-17 | $12.90 | $18.21 | 0 |
| 2001-04-16 | $12.90 | $18.21 | 1,300 |
| 2001-04-12 | $13.20 | $18.63 | 200 |
| 2001-04-11 | $13.25 | $18.70 | 0 |
| 2001-04-10 | $13.25 | $18.70 | 0 |
| 2001-04-09 | $13.25 | $18.70 | 0 |
| 2001-04-06 | $13.25 | $18.70 | 0 |
| 2001-04-05 | $13.25 | $18.70 | 600 |
| 2001-04-04 | $13.10 | $18.49 | 600 |
| 2001-04-03 | $13.35 | $18.85 | 1,200 |
| 2001-04-02 | $13.60 | $19.20 | 0 |
| 2001-03-30 | $13.60 | $19.20 | 500 |
| 2001-03-29 | $13.70 | $19.34 | 0 |
| 2001-03-28 | $13.70 | $19.34 | 0 |
| 2001-03-27 | $13.70 | $19.34 | 400 |
| 2001-03-26 | $13.90 | $19.62 | 500 |
| 2001-03-23 | $14.00 | $19.76 | 500 |
| 2001-03-22 | $14.00 | $19.76 | 200 |
| 2001-03-21 | $14.05 | $19.83 | 700 |
| 2001-03-20 | $13.90 | $19.62 | 500 |
| 2001-03-19 | $13.80 | $19.48 | 500 |
| 2001-03-16 | $13.90 | $19.62 | 700 |
| 2001-03-15 | $13.70 | $19.34 | 1,800 |
| 2001-03-14 | $13.30 | $18.78 | 2,100 |
| 2001-03-13 | $13.10 | $18.49 | 100 |
| 2001-03-12 | $13.30 | $18.78 | 100 |
| 2001-03-09 | $13.80 | $19.48 | 0 |
| 2001-03-08 | $13.80 | $19.48 | 0 |
| 2001-03-07 | $13.80 | $19.48 | 0 |
| 2001-03-06 | $13.80 | $19.48 | 0 |
| 2001-03-05 | $13.80 | $19.48 | 0 |
| 2001-03-02 | $13.80 | $19.48 | 0 |
| 2001-03-01 | $13.80 | $19.48 | 200 |
| 2001-02-28 | $14.00 | $19.76 | 0 |
| 2001-02-27 | $14.00 | $19.76 | 1,000 |
| 2001-02-26 | $13.40 | $18.92 | 1,500 |
| 2001-02-23 | $13.80 | $19.48 | 0 |
| 2001-02-22 | $13.80 | $19.48 | 0 |
| 2001-02-21 | $13.80 | $19.48 | 0 |
| 2001-02-20 | $13.80 | $19.48 | 0 |
| 2001-02-16 | $13.80 | $19.48 | 0 |
| 2001-02-15 | $13.80 | $19.48 | 200 |
| 2001-02-14 | $13.60 | $19.20 | 0 |
| 2001-02-13 | $13.60 | $19.20 | 0 |
| 2001-02-12 | $13.60 | $19.20 | 0 |
| 2001-02-09 | $13.60 | $19.20 | 0 |
| 2001-02-08 | $13.60 | $19.20 | 0 |
| 2001-02-07 | $13.65 | $19.20 | 1,200 |
| 2001-02-06 | $13.60 | $19.13 | 0 |
| 2001-02-05 | $13.60 | $19.13 | 0 |
| 2001-02-02 | $13.60 | $19.13 | 300 |
| 2001-02-01 | $13.00 | $18.28 | 100 |
| 2001-01-31 | $11.62 | $16.34 | 0 |
| 2001-01-30 | $11.62 | $16.34 | 200 |
| 2001-01-29 | $11.44 | $16.09 | 0 |
| 2001-01-26 | $11.44 | $16.09 | 0 |
| 2001-01-25 | $11.44 | $16.09 | 100 |
| 2001-01-24 | $11.13 | $15.65 | 200 |
| 2001-01-23 | $11.00 | $15.47 | 0 |
| 2001-01-22 | $11.00 | $15.47 | 200 |
| 2001-01-19 | $10.63 | $14.94 | 100 |
| 2001-01-18 | $10.56 | $14.86 | 100 |
| 2001-01-17 | $10.38 | $14.59 | 0 |
| 2001-01-16 | $10.38 | $14.59 | 0 |
| 2001-01-12 | $10.38 | $14.59 | 0 |
| 2001-01-11 | $10.38 | $14.59 | 0 |
| 2001-01-10 | $10.38 | $14.59 | 0 |
| 2001-01-09 | $10.38 | $14.59 | 500 |
| 2001-01-08 | $10.00 | $14.07 | 0 |
| 2001-01-05 | $10.00 | $14.07 | 0 |
| 2001-01-04 | $10.00 | $14.07 | 0 |
| 2001-01-03 | $10.00 | $14.07 | 100 |
| 2001-01-02 | $9.56 | $13.45 | 0 |