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
- 1997-12-04 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 | $15.72 | $19.27 | 0 | — | — |
| 2001-12-28 | $15.72 | $19.27 | 0 | — | — |
| 2001-12-27 | $15.72 | $19.27 | 0 | — | — |
| 2001-12-26 | $15.72 | $19.27 | 232 | — | — |
| 2001-12-24 | $15.59 | $19.11 | 0 | — | — |
| 2001-12-21 | $15.59 | $19.11 | 2,315 | — | — |
| 2001-12-20 | $15.89 | $19.49 | 347 | — | — |
| 2001-12-19 | $16.09 | $19.73 | 0 | — | — |
| 2001-12-18 | $16.09 | $19.73 | 0 | — | — |
| 2001-12-17 | $16.09 | $19.73 | 0 | — | — |
| 2001-12-14 | $16.09 | $19.73 | 0 | — | — |
| 2001-12-13 | $16.09 | $19.73 | 0 | — | — |
| 2001-12-12 | $16.09 | $19.73 | 232 | — | — |
| 2001-12-11 | $16.10 | $19.74 | 579 | — | — |
| 2001-12-10 | $15.89 | $19.49 | 1,505 | — | — |
| 2001-12-07 | $15.89 | $19.49 | 0 | — | — |
| 2001-12-06 | $15.89 | $19.49 | 0 | — | — |
| 2001-12-05 | $15.89 | $19.49 | 579 | — | — |
| 2001-12-04 | $16.11 | $19.75 | 0 | — | — |
| 2001-12-03 | $16.11 | $19.75 | 0 | — | — |
| 2001-11-30 | $16.11 | $19.75 | 0 | — | — |
| 2001-11-29 | $16.11 | $19.75 | 0 | — | — |
| 2001-11-28 | $16.11 | $19.75 | 0 | — | — |
| 2001-11-27 | $16.11 | $19.75 | 5,904 | — | — |
| 2001-11-26 | $15.98 | $19.59 | 1,158 | — | — |
| 2001-11-23 | $15.98 | $19.59 | 0 | — | — |
| 2001-11-21 | $15.98 | $19.59 | 0 | — | — |
| 2001-11-20 | $15.98 | $19.59 | 0 | — | — |
| 2001-11-19 | $15.98 | $19.59 | 0 | — | — |
| 2001-11-16 | $15.98 | $19.59 | 0 | — | — |
| 2001-11-15 | $15.98 | $19.59 | 0 | — | — |
| 2001-11-14 | $15.98 | $19.59 | 232 | — | — |
| 2001-11-13 | $15.77 | $19.33 | 0 | — | — |
| 2001-11-12 | $15.77 | $19.33 | 0 | — | — |
| 2001-11-09 | $15.77 | $19.33 | 0 | — | — |
| 2001-11-08 | $15.77 | $19.33 | 0 | — | — |
| 2001-11-07 | $15.77 | $19.33 | 0 | — | — |
| 2001-11-06 | $15.77 | $19.33 | 0 | — | — |
| 2001-11-05 | $15.77 | $19.33 | 579 | — | — |
| 2001-11-02 | $15.94 | $19.33 | 0 | — | — |
| 2001-11-01 | $15.94 | $19.33 | 0 | — | — |
| 2001-10-31 | $15.94 | $19.33 | 0 | — | — |
| 2001-10-30 | $15.94 | $19.33 | 0 | — | — |
| 2001-10-29 | $15.94 | $19.33 | 232 | — | — |
| 2001-10-26 | $15.94 | $19.33 | 116 | — | — |
| 2001-10-25 | $15.98 | $19.38 | 0 | — | — |
| 2001-10-24 | $15.98 | $19.38 | 1,273 | — | — |
| 2001-10-23 | $15.94 | $19.33 | 1,505 | — | — |
| 2001-10-22 | $15.77 | $19.12 | 0 | — | — |
| 2001-10-19 | $15.77 | $19.12 | 0 | — | — |
| 2001-10-18 | $15.77 | $19.12 | 0 | — | — |
| 2001-10-17 | $15.77 | $19.12 | 116 | — | — |
| 2001-10-16 | $15.81 | $19.17 | 2,778 | — | — |
| 2001-10-15 | $15.98 | $19.38 | 0 | — | — |
| 2001-10-12 | $15.98 | $19.38 | 116 | — | — |
| 2001-10-11 | $15.98 | $19.38 | 0 | — | — |
| 2001-10-10 | $15.98 | $19.38 | 579 | — | — |
| 2001-10-09 | $15.98 | $19.38 | 0 | — | — |
| 2001-10-08 | $15.98 | $19.38 | 347 | — | — |
| 2001-10-05 | $15.97 | $19.37 | 0 | — | — |
| 2001-10-04 | $15.97 | $19.37 | 0 | — | — |
| 2001-10-03 | $15.97 | $19.37 | 695 | — | — |
| 2001-10-02 | $15.68 | $19.01 | 0 | — | — |
| 2001-10-01 | $15.68 | $19.01 | 0 | — | — |
| 2001-09-28 | $15.68 | $19.01 | 1,158 | — | — |
| 2001-09-27 | $15.81 | $19.17 | 0 | — | — |
| 2001-09-26 | $15.81 | $19.17 | 0 | — | — |
| 2001-09-25 | $15.81 | $19.17 | 0 | — | — |
| 2001-09-24 | $15.81 | $19.17 | 347 | — | — |
| 2001-09-21 | $15.72 | $19.06 | 4,399 | — | — |
| 2001-09-20 | $15.98 | $19.38 | 116 | — | — |
| 2001-09-19 | $15.77 | $19.13 | 0 | — | — |
| 2001-09-18 | $15.77 | $19.13 | 116 | — | — |
| 2001-09-17 | $15.98 | $19.38 | 0 | — | — |
| 2001-09-10 | $15.98 | $19.38 | 0 | — | — |
| 2001-09-07 | $15.98 | $19.38 | 0 | — | — |
| 2001-09-06 | $15.98 | $19.38 | 116 | — | — |
| 2001-09-05 | $16.07 | $19.48 | 1,273 | — | — |
| 2001-09-04 | $16.20 | $19.64 | 3,010 | — | — |
| 2001-08-31 | $16.19 | $19.63 | 0 | — | — |
| 2001-08-30 | $16.19 | $19.63 | 0 | — | — |
| 2001-08-29 | $16.19 | $19.63 | 347 | — | — |
| 2001-08-28 | $16.15 | $19.59 | 116 | — | — |
| 2001-08-27 | $16.07 | $19.48 | 463 | — | — |
| 2001-08-24 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-23 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-22 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-21 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-20 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-17 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-16 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-15 | $16.20 | $19.64 | 0 | — | — |
| 2001-08-14 | $16.20 | $19.64 | 347 | — | — |
| 2001-08-13 | $16.19 | $19.63 | 347 | — | — |
| 2001-08-10 | $15.77 | $19.12 | 1,158 | — | — |
| 2001-08-09 | $15.98 | $19.38 | 5,788 | — | — |
| 2001-08-08 | $15.46 | $18.75 | 0 | — | — |
| 2001-08-07 | $15.46 | $18.75 | 1,389 | — | — |
| 2001-08-06 | $15.46 | $18.75 | 0 | — | — |
| 2001-08-03 | $15.64 | $18.75 | 116 | — | — |
| 2001-08-02 | $15.64 | $18.75 | 0 | — | — |
| 2001-08-01 | $15.64 | $18.75 | 0 | — | — |
| 2001-07-31 | $15.64 | $18.75 | 0 | — | — |
| 2001-07-30 | $15.64 | $18.75 | 2,315 | — | — |
| 2001-07-27 | $15.85 | $19.01 | 463 | — | — |
| 2001-07-26 | $15.85 | $19.01 | 579 | — | — |
| 2001-07-25 | $15.98 | $19.17 | 0 | — | — |
| 2001-07-24 | $15.98 | $19.17 | 579 | — | — |
| 2001-07-23 | $16.20 | $19.42 | 0 | — | — |
| 2001-07-20 | $16.20 | $19.42 | 0 | — | — |
| 2001-07-19 | $16.20 | $19.42 | 579 | — | — |
| 2001-07-18 | $15.85 | $19.01 | 0 | — | — |
| 2001-07-17 | $15.85 | $19.01 | 0 | — | — |
| 2001-07-16 | $15.85 | $19.01 | 0 | — | — |
| 2001-07-13 | $15.85 | $19.01 | 579 | — | — |
| 2001-07-12 | $15.85 | $19.01 | 3,357 | — | — |
| 2001-07-11 | $16.20 | $19.42 | 0 | — | — |
| 2001-07-10 | $16.20 | $19.42 | 7,756 | — | — |
| 2001-07-09 | $16.63 | $19.94 | 0 | — | — |
| 2001-07-06 | $16.63 | $19.94 | 0 | — | — |
| 2001-07-05 | $16.63 | $19.94 | 1,158 | — | — |
| 2001-07-03 | $16.42 | $19.69 | 2,315 | — | — |
| 2001-07-02 | $16.41 | $19.68 | 2,663 | — | — |
| 2001-06-29 | $16.45 | $19.72 | 0 | — | — |
| 2001-06-28 | $16.45 | $19.72 | 0 | — | — |
| 2001-06-27 | $16.45 | $19.72 | 116 | — | — |
| 2001-06-26 | $16.41 | $19.68 | 810 | — | — |
| 2001-06-25 | $16.41 | $19.68 | 1,273 | — | — |
| 2001-06-22 | $16.41 | $19.68 | 0 | — | — |
| 2001-06-21 | $16.41 | $19.68 | 0 | — | — |
| 2001-06-20 | $16.41 | $19.68 | 7,525 | — | — |
| 2001-06-19 | $15.77 | $18.91 | 579 | — | — |
| 2001-06-18 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-15 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-14 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-13 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-12 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-11 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-08 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-07 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-06 | $15.77 | $18.91 | 0 | — | — |
| 2001-06-05 | $15.77 | $18.91 | 116 | — | — |
| 2001-06-04 | $15.81 | $18.96 | 579 | — | — |
| 2001-06-01 | $15.42 | $18.49 | 0 | — | — |
| 2001-05-31 | $15.42 | $18.49 | 0 | — | — |
| 2001-05-30 | $15.42 | $18.49 | 463 | — | — |
| 2001-05-29 | $15.51 | $18.60 | 232 | — | — |
| 2001-05-25 | $15.55 | $18.65 | 0 | — | — |
| 2001-05-24 | $15.55 | $18.65 | 0 | — | — |
| 2001-05-23 | $15.55 | $18.65 | 232 | — | — |
| 2001-05-22 | $15.55 | $18.65 | 116 | — | — |
| 2001-05-21 | $15.55 | $18.65 | 116 | — | — |
| 2001-05-18 | $15.42 | $18.49 | 0 | — | — |
| 2001-05-17 | $15.42 | $18.49 | 0 | — | — |
| 2001-05-16 | $15.42 | $18.49 | 579 | — | — |
| 2001-05-15 | $15.20 | $18.23 | 232 | — | — |
| 2001-05-14 | $14.99 | $17.97 | 0 | — | — |
| 2001-05-11 | $14.99 | $17.97 | 232 | — | — |
| 2001-05-10 | $14.90 | $17.87 | 232 | — | — |
| 2001-05-09 | $14.69 | $17.61 | 0 | — | — |
| 2001-05-08 | $14.69 | $17.61 | 0 | — | — |
| 2001-05-07 | $14.69 | $17.61 | 579 | — | — |
| 2001-05-04 | $14.69 | $17.40 | 0 | — | — |
| 2001-05-03 | $14.69 | $17.40 | 232 | — | — |
| 2001-05-02 | $14.69 | $17.40 | 463 | — | — |
| 2001-05-01 | $14.68 | $17.39 | 116 | — | — |
| 2001-04-30 | $14.68 | $17.39 | 0 | — | — |
| 2001-04-27 | $14.68 | $17.39 | 0 | — | — |
| 2001-04-26 | $14.68 | $17.39 | 0 | — | — |
| 2001-04-25 | $14.68 | $17.39 | 232 | — | — |
| 2001-04-24 | $14.68 | $17.39 | 0 | — | — |
| 2001-04-23 | $14.68 | $17.39 | 0 | — | — |
| 2001-04-20 | $14.68 | $17.39 | 347 | — | — |
| 2001-04-19 | $14.49 | $17.17 | 463 | — | — |
| 2001-04-18 | $14.51 | $17.20 | 0 | — | — |
| 2001-04-17 | $14.51 | $17.20 | 0 | — | — |
| 2001-04-16 | $14.51 | $17.20 | 695 | — | — |
| 2001-04-12 | $14.34 | $16.99 | 0 | — | — |
| 2001-04-11 | $14.34 | $16.99 | 0 | — | — |
| 2001-04-10 | $14.34 | $16.99 | 0 | — | — |
| 2001-04-09 | $14.34 | $16.99 | 116 | — | — |
| 2001-04-06 | $14.25 | $16.89 | 0 | — | — |
| 2001-04-05 | $14.25 | $16.89 | 0 | — | — |
| 2001-04-04 | $14.25 | $16.89 | 0 | — | — |
| 2001-04-03 | $14.25 | $16.89 | 0 | — | — |
| 2001-04-02 | $14.25 | $16.89 | 0 | — | — |
| 2001-03-30 | $14.25 | $16.89 | 0 | — | — |
| 2001-03-29 | $14.25 | $16.89 | 232 | — | — |
| 2001-03-28 | $14.04 | $16.64 | 0 | — | — |
| 2001-03-27 | $14.04 | $16.64 | 0 | — | — |
| 2001-03-26 | $14.04 | $16.64 | 5,441 | — | — |
| 2001-03-23 | $14.30 | $16.94 | 0 | — | — |
| 2001-03-22 | $14.30 | $16.94 | 0 | — | — |
| 2001-03-21 | $14.30 | $16.94 | 5,788 | — | — |
| 2001-03-20 | $14.30 | $16.94 | 0 | — | — |
| 2001-03-19 | $14.30 | $16.94 | 0 | — | — |
| 2001-03-16 | $14.30 | $16.94 | 1,505 | — | — |
| 2001-03-15 | $14.25 | $16.89 | 0 | — | — |
| 2001-03-14 | $14.25 | $16.89 | 7,525 | — | — |
| 2001-03-13 | $14.08 | $16.69 | 2,315 | — | — |
| 2001-03-12 | $13.86 | $16.43 | 0 | — | — |
| 2001-03-09 | $13.86 | $16.43 | 0 | — | — |
| 2001-03-08 | $13.86 | $16.43 | 232 | — | — |
| 2001-03-07 | $13.82 | $16.38 | 579 | — | — |
| 2001-03-06 | $13.65 | $16.18 | 5,094 | — | — |
| 2001-03-05 | $13.61 | $16.12 | 0 | — | — |
| 2001-03-02 | $13.61 | $16.12 | 695 | — | — |
| 2001-03-01 | $13.50 | $16.00 | 0 | — | — |
| 2001-02-28 | $13.50 | $16.00 | 810 | — | — |
| 2001-02-27 | $13.50 | $16.00 | 1,042 | — | — |
| 2001-02-26 | $13.50 | $16.00 | 0 | — | — |
| 2001-02-23 | $13.50 | $16.00 | 0 | — | — |
| 2001-02-22 | $13.50 | $16.00 | 0 | — | — |
| 2001-02-21 | $13.50 | $16.00 | 579 | — | — |
| 2001-02-20 | $13.50 | $16.00 | 5,094 | — | — |
| 2001-02-16 | $13.49 | $15.99 | 0 | — | — |
| 2001-02-15 | $13.49 | $15.99 | 0 | — | — |
| 2001-02-14 | $13.49 | $15.99 | 463 | — | — |
| 2001-02-13 | $13.48 | $15.98 | 0 | — | — |
| 2001-02-12 | $13.48 | $15.98 | 0 | — | — |
| 2001-02-09 | $13.48 | $15.98 | 0 | — | — |
| 2001-02-08 | $13.48 | $15.98 | 1,042 | — | — |
| 2001-02-07 | $13.32 | $15.79 | 0 | — | — |
| 2001-02-06 | $13.32 | $15.79 | 0 | — | — |
| 2001-02-05 | $13.32 | $15.79 | 0 | — | — |
| 2001-02-02 | $13.49 | $15.79 | 0 | — | — |
| 2001-02-01 | $13.49 | $15.79 | 0 | — | — |
| 2001-01-31 | $13.49 | $15.79 | 463 | — | — |
| 2001-01-30 | $13.49 | $15.79 | 0 | — | — |
| 2001-01-29 | $13.49 | $15.79 | 0 | — | — |
| 2001-01-26 | $13.50 | $15.79 | 0 | — | — |
| 2001-01-25 | $13.50 | $15.79 | 0 | — | — |
| 2001-01-24 | $13.50 | $15.79 | 0 | — | — |
| 2001-01-23 | $13.50 | $15.79 | 0 | — | — |
| 2001-01-22 | $13.50 | $15.79 | 232 | — | — |
| 2001-01-19 | $13.28 | $15.54 | 0 | — | — |
| 2001-01-18 | $13.28 | $15.54 | 0 | — | — |
| 2001-01-17 | $13.28 | $15.54 | 1,736 | — | — |
| 2001-01-16 | $12.85 | $15.03 | 0 | — | — |
| 2001-01-12 | $12.85 | $15.03 | 0 | — | — |
| 2001-01-11 | $12.85 | $15.03 | 695 | — | — |
| 2001-01-10 | $13.17 | $15.41 | 0 | — | — |
| 2001-01-09 | $13.17 | $15.41 | 0 | — | — |
| 2001-01-08 | $13.17 | $15.41 | 0 | — | — |
| 2001-01-05 | $13.17 | $15.41 | 579 | — | — |
| 2001-01-04 | $12.96 | $15.16 | 0 | — | — |
| 2001-01-03 | $12.96 | $15.16 | 0 | — | — |
| 2001-01-02 | $12.96 | $15.16 | 0 | — | — |