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
- 1986-12-03 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 | $15.44 | $17.18 | 4,000 | — | — |
| 2001-12-28 | $15.90 | $17.69 | 0 | — | — |
| 2001-12-27 | $15.90 | $17.69 | 0 | — | — |
| 2001-12-26 | $15.90 | $17.69 | 3,100 | — | — |
| 2001-12-24 | $15.20 | $16.91 | 500 | — | — |
| 2001-12-21 | $15.63 | $17.39 | 500 | — | — |
| 2001-12-20 | $15.60 | $17.35 | 900 | — | — |
| 2001-12-19 | $15.60 | $17.35 | 11,400 | — | — |
| 2001-12-18 | $14.75 | $16.41 | 1,200 | — | — |
| 2001-12-17 | $14.65 | $16.30 | 600 | — | — |
| 2001-12-14 | $14.80 | $16.46 | 0 | — | — |
| 2001-12-13 | $14.80 | $16.46 | 0 | — | — |
| 2001-12-12 | $14.80 | $16.46 | 6,300 | — | — |
| 2001-12-11 | $14.60 | $16.24 | 8,000 | — | — |
| 2001-12-10 | $14.31 | $15.92 | 8,400 | — | — |
| 2001-12-07 | $14.45 | $16.08 | 2,100 | — | — |
| 2001-12-06 | $14.75 | $16.41 | 100 | — | — |
| 2001-12-05 | $14.24 | $15.84 | 4,000 | — | — |
| 2001-12-04 | $14.18 | $15.77 | 16,200 | — | — |
| 2001-12-03 | $14.50 | $16.13 | 0 | — | — |
| 2001-11-30 | $14.50 | $16.13 | 0 | — | — |
| 2001-11-29 | $14.50 | $16.13 | 1,500 | — | — |
| 2001-11-28 | $14.11 | $15.70 | 1,700 | — | — |
| 2001-11-27 | $14.50 | $16.10 | 21,700 | — | — |
| 2001-11-26 | $14.75 | $16.37 | 9,400 | — | — |
| 2001-11-23 | $14.90 | $16.54 | 55,500 | — | — |
| 2001-11-21 | $15.22 | $16.90 | 1,900 | — | — |
| 2001-11-20 | $15.00 | $16.65 | 1,100 | — | — |
| 2001-11-19 | $15.23 | $16.91 | 600 | — | — |
| 2001-11-16 | $15.00 | $16.65 | 300 | — | — |
| 2001-11-15 | $15.00 | $16.65 | 6,000 | — | — |
| 2001-11-14 | $15.40 | $17.10 | 3,800 | — | — |
| 2001-11-13 | $15.20 | $16.87 | 6,300 | — | — |
| 2001-11-12 | $15.50 | $17.21 | 1,000 | — | — |
| 2001-11-09 | $15.75 | $17.49 | 1,400 | — | — |
| 2001-11-08 | $15.50 | $17.21 | 1,200 | — | — |
| 2001-11-07 | $15.70 | $17.43 | 300 | — | — |
| 2001-11-06 | $15.70 | $17.43 | 4,500 | — | — |
| 2001-11-05 | $15.50 | $17.21 | 3,500 | — | — |
| 2001-11-02 | $15.85 | $17.60 | 4,500 | — | — |
| 2001-11-01 | $15.85 | $17.60 | 2,100 | — | — |
| 2001-10-31 | $15.85 | $17.60 | 20,000 | — | — |
| 2001-10-30 | $15.50 | $17.21 | 5,100 | — | — |
| 2001-10-29 | $15.45 | $17.15 | 4,600 | — | — |
| 2001-10-26 | $16.00 | $17.76 | 0 | — | — |
| 2001-10-25 | $16.00 | $17.76 | 100 | — | — |
| 2001-10-24 | $15.27 | $16.95 | 0 | — | — |
| 2001-10-23 | $15.27 | $16.95 | 1,200 | — | — |
| 2001-10-22 | $16.00 | $17.76 | 1,900 | — | — |
| 2001-10-19 | $15.55 | $17.26 | 800 | — | — |
| 2001-10-18 | $16.00 | $17.76 | 600 | — | — |
| 2001-10-17 | $15.27 | $16.95 | 2,800 | — | — |
| 2001-10-16 | $15.50 | $17.21 | 1,300 | — | — |
| 2001-10-15 | $15.65 | $17.37 | 3,100 | — | — |
| 2001-10-12 | $15.60 | $17.32 | 2,300 | — | — |
| 2001-10-11 | $16.00 | $17.76 | 1,100 | — | — |
| 2001-10-10 | $15.78 | $17.52 | 3,700 | — | — |
| 2001-10-09 | $16.00 | $17.76 | 100 | — | — |
| 2001-10-08 | $15.90 | $17.65 | 100 | — | — |
| 2001-10-05 | $15.89 | $17.64 | 600 | — | — |
| 2001-10-04 | $15.53 | $17.24 | 200 | — | — |
| 2001-10-03 | $15.64 | $17.36 | 1,100 | — | — |
| 2001-10-02 | $15.20 | $16.87 | 1,200 | — | — |
| 2001-10-01 | $14.94 | $16.59 | 4,800 | — | — |
| 2001-09-28 | $15.25 | $16.93 | 1,900 | — | — |
| 2001-09-27 | $15.00 | $16.65 | 2,400 | — | — |
| 2001-09-26 | $14.99 | $16.64 | 5,500 | — | — |
| 2001-09-25 | $15.00 | $16.65 | 0 | — | — |
| 2001-09-24 | $15.00 | $16.65 | 100 | — | — |
| 2001-09-21 | $15.00 | $16.65 | 900 | — | — |
| 2001-09-20 | $15.99 | $17.75 | 1,100 | — | — |
| 2001-09-19 | $16.90 | $18.76 | 0 | — | — |
| 2001-09-18 | $16.90 | $18.76 | 900 | — | — |
| 2001-09-17 | $16.80 | $18.65 | 2,200 | — | — |
| 2001-09-10 | $15.47 | $17.17 | 2,200 | — | — |
| 2001-09-07 | $15.72 | $17.45 | 600 | — | — |
| 2001-09-06 | $16.98 | $18.85 | 100 | — | — |
| 2001-09-05 | $17.44 | $19.36 | 400 | — | — |
| 2001-09-04 | $17.30 | $19.21 | 0 | — | — |
| 2001-08-31 | $17.30 | $19.21 | 700 | — | — |
| 2001-08-30 | $15.69 | $17.42 | 400 | — | — |
| 2001-08-29 | $15.75 | $17.49 | 5,000 | — | — |
| 2001-08-28 | $16.70 | $18.51 | 100 | — | — |
| 2001-08-27 | $16.00 | $17.73 | 3,200 | — | — |
| 2001-08-24 | $16.70 | $18.51 | 200 | — | — |
| 2001-08-23 | $17.10 | $18.95 | 200 | — | — |
| 2001-08-22 | $17.10 | $18.95 | 0 | — | — |
| 2001-08-21 | $17.10 | $18.95 | 2,900 | — | — |
| 2001-08-20 | $16.60 | $18.40 | 800 | — | — |
| 2001-08-17 | $16.20 | $17.95 | 2,500 | — | — |
| 2001-08-16 | $15.80 | $17.51 | 400 | — | — |
| 2001-08-15 | $15.85 | $17.56 | 2,800 | — | — |
| 2001-08-14 | $15.85 | $17.56 | 400 | — | — |
| 2001-08-13 | $15.70 | $17.40 | 1,800 | — | — |
| 2001-08-10 | $15.06 | $16.69 | 600 | — | — |
| 2001-08-09 | $15.30 | $16.96 | 5,000 | — | — |
| 2001-08-08 | $15.50 | $17.18 | 0 | — | — |
| 2001-08-07 | $15.50 | $17.18 | 1,400 | — | — |
| 2001-08-06 | $16.00 | $17.73 | 900 | — | — |
| 2001-08-03 | $15.90 | $17.62 | 1,200 | — | — |
| 2001-08-02 | $15.60 | $17.29 | 3,500 | — | — |
| 2001-08-01 | $16.00 | $17.73 | 300 | — | — |
| 2001-07-31 | $16.19 | $17.94 | 9,900 | — | — |
| 2001-07-30 | $14.95 | $16.57 | 1,100 | — | — |
| 2001-07-27 | $14.80 | $16.40 | 200 | — | — |
| 2001-07-26 | $14.74 | $16.33 | 5,700 | — | — |
| 2001-07-25 | $14.82 | $16.42 | 6,300 | — | — |
| 2001-07-24 | $15.09 | $16.72 | 1,000 | — | — |
| 2001-07-23 | $15.12 | $16.76 | 2,000 | — | — |
| 2001-07-20 | $15.15 | $16.79 | 5,800 | — | — |
| 2001-07-19 | $14.67 | $16.26 | 900 | — | — |
| 2001-07-18 | $14.65 | $16.23 | 5,500 | — | — |
| 2001-07-17 | $15.10 | $16.73 | 2,800 | — | — |
| 2001-07-16 | $15.05 | $16.68 | 100 | — | — |
| 2001-07-13 | $15.15 | $16.79 | 3,700 | — | — |
| 2001-07-12 | $13.99 | $15.50 | 23,000 | — | — |
| 2001-07-11 | $15.19 | $16.83 | 200 | — | — |
| 2001-07-10 | $15.09 | $16.72 | 2,200 | — | — |
| 2001-07-09 | $15.13 | $16.77 | 200 | — | — |
| 2001-07-06 | $15.14 | $16.78 | 500 | — | — |
| 2001-07-05 | $15.17 | $16.81 | 200 | — | — |
| 2001-07-03 | $15.50 | $17.18 | 300 | — | — |
| 2001-07-02 | $15.12 | $16.76 | 100 | — | — |
| 2001-06-29 | $15.15 | $16.79 | 1,300 | — | — |
| 2001-06-28 | $15.45 | $17.12 | 1,400 | — | — |
| 2001-06-27 | $15.50 | $17.18 | 100 | — | — |
| 2001-06-26 | $15.30 | $16.96 | 200 | — | — |
| 2001-06-25 | $15.30 | $16.96 | 500 | — | — |
| 2001-06-22 | $15.17 | $16.81 | 800 | — | — |
| 2001-06-21 | $15.00 | $16.62 | 600 | — | — |
| 2001-06-20 | $15.20 | $16.84 | 1,500 | — | — |
| 2001-06-19 | $15.20 | $16.84 | 3,400 | — | — |
| 2001-06-18 | $15.20 | $16.84 | 600 | — | — |
| 2001-06-15 | $15.20 | $16.84 | 900 | — | — |
| 2001-06-14 | $15.10 | $16.73 | 4,100 | — | — |
| 2001-06-13 | $15.30 | $16.96 | 500 | — | — |
| 2001-06-12 | $15.50 | $17.18 | 1,000 | — | — |
| 2001-06-11 | $15.25 | $16.90 | 2,400 | — | — |
| 2001-06-08 | $15.50 | $17.18 | 1,200 | — | — |
| 2001-06-07 | $15.25 | $16.90 | 800 | — | — |
| 2001-06-06 | $15.50 | $17.18 | 5,200 | — | — |
| 2001-06-05 | $16.00 | $17.73 | 600 | — | — |
| 2001-06-04 | $14.75 | $16.35 | 1,100 | — | — |
| 2001-06-01 | $14.70 | $16.29 | 4,500 | — | — |
| 2001-05-31 | $14.68 | $16.27 | 4,000 | — | — |
| 2001-05-30 | $15.05 | $16.68 | 600 | — | — |
| 2001-05-29 | $15.05 | $16.64 | 700 | — | — |
| 2001-05-25 | $15.05 | $16.64 | 1,500 | — | — |
| 2001-05-24 | $15.05 | $16.64 | 3,000 | — | — |
| 2001-05-23 | $15.05 | $16.64 | 0 | — | — |
| 2001-05-22 | $15.05 | $16.64 | 8,000 | — | — |
| 2001-05-21 | $14.70 | $16.26 | 8,400 | — | — |
| 2001-05-18 | $14.80 | $16.37 | 2,400 | — | — |
| 2001-05-17 | $15.05 | $16.64 | 9,200 | — | — |
| 2001-05-16 | $14.75 | $16.31 | 0 | — | — |
| 2001-05-15 | $14.75 | $16.31 | 300 | — | — |
| 2001-05-14 | $15.05 | $16.64 | 0 | — | — |
| 2001-05-11 | $15.05 | $16.64 | 2,000 | — | — |
| 2001-05-10 | $14.85 | $16.42 | 100 | — | — |
| 2001-05-09 | $14.90 | $16.48 | 5,600 | — | — |
| 2001-05-08 | $15.58 | $17.23 | 500 | — | — |
| 2001-05-07 | $15.58 | $17.23 | 900 | — | — |
| 2001-05-04 | $15.58 | $17.23 | 800 | — | — |
| 2001-05-03 | $15.58 | $17.23 | 900 | — | — |
| 2001-05-02 | $15.58 | $17.23 | 1,700 | — | — |
| 2001-05-01 | $15.58 | $17.23 | 3,300 | — | — |
| 2001-04-30 | $15.00 | $16.59 | 5,400 | — | — |
| 2001-04-27 | $14.80 | $16.37 | 2,300 | — | — |
| 2001-04-26 | $14.58 | $16.12 | 100 | — | — |
| 2001-04-25 | $14.59 | $16.14 | 600 | — | — |
| 2001-04-24 | $14.69 | $16.25 | 100 | — | — |
| 2001-04-23 | $14.69 | $16.25 | 4,700 | — | — |
| 2001-04-20 | $14.88 | $16.46 | 600 | — | — |
| 2001-04-19 | $14.88 | $16.46 | 400 | — | — |
| 2001-04-18 | $14.88 | $16.46 | 1,100 | — | — |
| 2001-04-17 | $14.87 | $16.45 | 0 | — | — |
| 2001-04-16 | $14.87 | $16.45 | 100 | — | — |
| 2001-04-12 | $14.87 | $16.45 | 300 | — | — |
| 2001-04-11 | $14.87 | $16.45 | 1,000 | — | — |
| 2001-04-10 | $14.50 | $16.04 | 1,000 | — | — |
| 2001-04-09 | $14.50 | $16.04 | 200 | — | — |
| 2001-04-06 | $15.00 | $16.59 | 100 | — | — |
| 2001-04-05 | $15.00 | $16.59 | 200 | — | — |
| 2001-04-04 | $15.00 | $16.59 | 200 | — | — |
| 2001-04-03 | $15.00 | $16.59 | 900 | — | — |
| 2001-04-02 | $15.00 | $16.59 | 100 | — | — |
| 2001-03-30 | $15.00 | $16.59 | 100 | — | — |
| 2001-03-29 | $14.94 | $16.52 | 1,000 | — | — |
| 2001-03-28 | $15.25 | $16.87 | 1,800 | — | — |
| 2001-03-27 | $15.63 | $17.28 | 1,700 | — | — |
| 2001-03-26 | $15.50 | $17.14 | 600 | — | — |
| 2001-03-23 | $15.50 | $17.14 | 2,600 | — | — |
| 2001-03-22 | $15.25 | $16.87 | 1,400 | — | — |
| 2001-03-21 | $15.25 | $16.87 | 100 | — | — |
| 2001-03-20 | $15.00 | $16.59 | 4,000 | — | — |
| 2001-03-19 | $14.50 | $16.04 | 1,100 | — | — |
| 2001-03-16 | $14.25 | $15.76 | 10,300 | — | — |
| 2001-03-15 | $14.25 | $15.76 | 500 | — | — |
| 2001-03-14 | $14.50 | $16.04 | 400 | — | — |
| 2001-03-13 | $14.50 | $16.04 | 6,200 | — | — |
| 2001-03-12 | $14.38 | $15.90 | 2,800 | — | — |
| 2001-03-09 | $14.75 | $16.31 | 0 | — | — |
| 2001-03-08 | $14.75 | $16.31 | 1,000 | — | — |
| 2001-03-07 | $15.00 | $16.59 | 500 | — | — |
| 2001-03-06 | $15.00 | $16.59 | 100 | — | — |
| 2001-03-05 | $14.00 | $15.48 | 0 | — | — |
| 2001-03-02 | $14.00 | $15.48 | 100 | — | — |
| 2001-03-01 | $14.25 | $15.76 | 5,300 | — | — |
| 2001-02-28 | $15.00 | $16.59 | 600 | — | — |
| 2001-02-27 | $15.00 | $16.59 | 300 | — | — |
| 2001-02-26 | $15.00 | $16.56 | 200 | — | — |
| 2001-02-23 | $15.00 | $16.56 | 100 | — | — |
| 2001-02-22 | $15.75 | $17.38 | 5,500 | — | — |
| 2001-02-21 | $16.00 | $17.66 | 100 | — | — |
| 2001-02-20 | $15.50 | $17.11 | 900 | — | — |
| 2001-02-16 | $16.00 | $17.66 | 200 | — | — |
| 2001-02-15 | $16.50 | $18.21 | 100 | — | — |
| 2001-02-14 | $16.75 | $18.49 | 500 | — | — |
| 2001-02-13 | $16.75 | $18.49 | 1,300 | — | — |
| 2001-02-12 | $16.50 | $18.21 | 300 | — | — |
| 2001-02-09 | $16.75 | $18.49 | 4,400 | — | — |
| 2001-02-08 | $16.75 | $18.49 | 800 | — | — |
| 2001-02-07 | $16.69 | $18.42 | 1,600 | — | — |
| 2001-02-06 | $16.75 | $18.49 | 3,700 | — | — |
| 2001-02-05 | $16.25 | $17.94 | 1,200 | — | — |
| 2001-02-02 | $16.25 | $17.94 | 400 | — | — |
| 2001-02-01 | $16.25 | $17.94 | 3,200 | — | — |
| 2001-01-31 | $15.50 | $17.11 | 2,600 | — | — |
| 2001-01-30 | $16.00 | $17.66 | 1,500 | — | — |
| 2001-01-29 | $16.00 | $17.66 | 1,600 | — | — |
| 2001-01-26 | $16.25 | $17.94 | 800 | — | — |
| 2001-01-25 | $16.63 | $18.35 | 2,900 | — | — |
| 2001-01-24 | $15.75 | $17.38 | 7,400 | — | — |
| 2001-01-23 | $15.75 | $17.38 | 1,900 | — | — |
| 2001-01-22 | $15.50 | $17.11 | 4,400 | — | — |
| 2001-01-19 | $15.50 | $17.11 | 5,500 | — | — |
| 2001-01-18 | $14.88 | $16.42 | 5,600 | — | — |
| 2001-01-17 | $15.25 | $16.83 | 5,600 | — | — |
| 2001-01-16 | $14.88 | $16.42 | 15,300 | — | — |
| 2001-01-12 | $14.63 | $16.14 | 4,100 | — | — |
| 2001-01-11 | $14.63 | $16.14 | 1,300 | — | — |
| 2001-01-10 | $14.88 | $16.42 | 400 | — | — |
| 2001-01-09 | $15.00 | $16.56 | 0 | — | — |
| 2001-01-08 | $15.00 | $16.56 | 200 | — | — |
| 2001-01-05 | $15.63 | $17.25 | 0 | — | — |
| 2001-01-04 | $15.63 | $17.25 | 200 | — | — |
| 2001-01-03 | $15.13 | $16.69 | 1,800 | — | — |
| 2001-01-02 | $15.63 | $17.25 | 900 | — | — |