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
- 2000-09-27 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 | $15.50 | $15.50 | 2,600 | — | — |
| 2001-12-28 | $16.25 | $16.25 | 2,120 | — | — |
| 2001-12-27 | $16.25 | $16.25 | 160 | — | — |
| 2001-12-26 | $16.25 | $16.25 | 100 | — | — |
| 2001-12-24 | $16.75 | $16.75 | 40 | — | — |
| 2001-12-21 | $16.25 | $16.25 | 4,600 | — | — |
| 2001-12-20 | $16.00 | $16.00 | 1,100 | — | — |
| 2001-12-19 | $16.00 | $16.00 | 0 | — | — |
| 2001-12-18 | $16.00 | $16.00 | 1,400 | — | — |
| 2001-12-17 | $16.00 | $16.00 | 400 | — | — |
| 2001-12-14 | $16.25 | $16.25 | 1,420 | — | — |
| 2001-12-13 | $16.25 | $16.25 | 400 | — | — |
| 2001-12-12 | $16.25 | $16.25 | 1,840 | — | — |
| 2001-12-11 | $16.25 | $16.25 | 2,220 | — | — |
| 2001-12-10 | $15.75 | $15.75 | 1,320 | — | — |
| 2001-12-07 | $16.25 | $16.25 | 3,320 | — | — |
| 2001-12-06 | $16.25 | $16.25 | 2,000 | — | — |
| 2001-12-05 | $15.75 | $15.75 | 100 | — | — |
| 2001-12-04 | $16.25 | $16.25 | 2,340 | — | — |
| 2001-12-03 | $16.25 | $16.25 | 20 | — | — |
| 2001-11-30 | $16.50 | $16.50 | 3,320 | — | — |
| 2001-11-29 | $16.70 | $16.70 | 460 | — | — |
| 2001-11-28 | $16.25 | $16.25 | 440 | — | — |
| 2001-11-27 | $16.50 | $16.50 | 200 | — | — |
| 2001-11-26 | $17.00 | $17.00 | 100 | — | — |
| 2001-11-23 | $16.30 | $16.30 | 0 | — | — |
| 2001-11-21 | $16.30 | $16.30 | 160 | — | — |
| 2001-11-20 | $16.50 | $16.50 | 120 | — | — |
| 2001-11-19 | $16.00 | $16.00 | 260 | — | — |
| 2001-11-16 | $16.75 | $16.75 | 2,320 | — | — |
| 2001-11-15 | $16.75 | $16.75 | 1,660 | — | — |
| 2001-11-14 | $17.00 | $17.00 | 180 | — | — |
| 2001-11-13 | $17.00 | $17.00 | 0 | — | — |
| 2001-11-12 | $17.00 | $17.00 | 160 | — | — |
| 2001-11-09 | $17.25 | $17.25 | 980 | — | — |
| 2001-11-08 | $17.45 | $17.45 | 880 | — | — |
| 2001-11-07 | $16.75 | $16.75 | 1,460 | — | — |
| 2001-11-06 | $16.50 | $16.50 | 380 | — | — |
| 2001-11-05 | $16.75 | $16.75 | 260 | — | — |
| 2001-11-02 | $17.00 | $17.00 | 0 | — | — |
| 2001-11-01 | $17.00 | $17.00 | 440 | — | — |
| 2001-10-31 | $17.50 | $17.50 | 1,120 | — | — |
| 2001-10-30 | $16.25 | $16.25 | 220 | — | — |
| 2001-10-29 | $15.75 | $15.75 | 160 | — | — |
| 2001-10-26 | $16.00 | $16.00 | 20 | — | — |
| 2001-10-25 | $15.50 | $15.50 | 100 | — | — |
| 2001-10-24 | $15.25 | $15.25 | 0 | — | — |
| 2001-10-23 | $15.25 | $15.25 | 0 | — | — |
| 2001-10-22 | $15.25 | $15.25 | 0 | — | — |
| 2001-10-19 | $15.25 | $15.25 | 0 | — | — |
| 2001-10-18 | $15.25 | $15.25 | 0 | — | — |
| 2001-10-17 | $15.25 | $15.25 | 320 | — | — |
| 2001-10-16 | $15.25 | $15.25 | 200 | — | — |
| 2001-10-15 | $15.00 | $15.00 | 660 | — | — |
| 2001-10-12 | $15.50 | $15.50 | 120 | — | — |
| 2001-10-11 | $15.00 | $15.00 | 160 | — | — |
| 2001-10-10 | $15.50 | $15.50 | 40 | — | — |
| 2001-10-09 | $15.25 | $15.25 | 640 | — | — |
| 2001-10-08 | $15.25 | $15.25 | 340 | — | — |
| 2001-10-05 | $15.00 | $15.00 | 1,120 | — | — |
| 2001-10-04 | $15.00 | $15.00 | 460 | — | — |
| 2001-10-03 | $15.00 | $15.00 | 540 | — | — |
| 2001-10-02 | $16.75 | $16.75 | 80 | — | — |
| 2001-10-01 | $16.75 | $16.75 | 220 | — | — |
| 2001-09-28 | $18.00 | $18.00 | 1,700 | — | — |
| 2001-09-27 | $16.25 | $16.25 | 440 | — | — |
| 2001-09-26 | $15.75 | $15.75 | 600 | — | — |
| 2001-09-25 | $15.75 | $15.75 | 300 | — | — |
| 2001-09-24 | $15.00 | $15.00 | 200 | — | — |
| 2001-09-21 | $15.25 | $15.25 | 920 | — | — |
| 2001-09-20 | $15.05 | $15.05 | 1,740 | — | — |
| 2001-09-19 | $16.00 | $16.00 | 660 | — | — |
| 2001-09-18 | $15.75 | $15.75 | 100 | — | — |
| 2001-09-17 | $16.00 | $16.00 | 980 | — | — |
| 2001-09-10 | $16.25 | $16.25 | 80 | — | — |
| 2001-09-07 | $16.50 | $16.50 | 680 | — | — |
| 2001-09-06 | $15.80 | $15.80 | 1,300 | — | — |
| 2001-09-05 | $16.50 | $16.50 | 460 | — | — |
| 2001-09-04 | $17.25 | $17.25 | 160 | — | — |
| 2001-08-31 | $17.25 | $17.25 | 100 | — | — |
| 2001-08-30 | $16.75 | $16.75 | 340 | — | — |
| 2001-08-29 | $17.00 | $17.00 | 200 | — | — |
| 2001-08-28 | $17.25 | $17.25 | 0 | — | — |
| 2001-08-27 | $17.25 | $17.25 | 700 | — | — |
| 2001-08-24 | $17.00 | $17.00 | 0 | — | — |
| 2001-08-23 | $17.00 | $17.00 | 0 | — | — |
| 2001-08-22 | $17.00 | $17.00 | 720 | — | — |
| 2001-08-21 | $16.50 | $16.50 | 620 | — | — |
| 2001-08-20 | $15.50 | $15.50 | 780 | — | — |
| 2001-08-17 | $16.50 | $16.50 | 440 | — | — |
| 2001-08-16 | $17.50 | $17.50 | 560 | — | — |
| 2001-08-15 | $17.50 | $17.50 | 0 | — | — |
| 2001-08-14 | $17.50 | $17.50 | 320 | — | — |
| 2001-08-13 | $18.00 | $18.00 | 2,500 | — | — |
| 2001-08-10 | $17.45 | $17.45 | 1,680 | — | — |
| 2001-08-09 | $16.50 | $16.50 | 0 | — | — |
| 2001-08-08 | $16.50 | $16.50 | 400 | — | — |
| 2001-08-07 | $16.25 | $16.25 | 120 | — | — |
| 2001-08-06 | $16.75 | $16.75 | 600 | — | — |
| 2001-08-03 | $15.25 | $15.25 | 0 | — | — |
| 2001-08-02 | $15.25 | $15.25 | 0 | — | — |
| 2001-08-01 | $15.25 | $15.25 | 260 | — | — |
| 2001-07-31 | $16.25 | $16.25 | 600 | — | — |
| 2001-07-30 | $15.00 | $15.00 | 300 | — | — |
| 2001-07-27 | $15.00 | $15.00 | 140 | — | — |
| 2001-07-26 | $15.00 | $15.00 | 0 | — | — |
| 2001-07-25 | $15.00 | $15.00 | 400 | — | — |
| 2001-07-24 | $15.00 | $15.00 | 0 | — | — |
| 2001-07-23 | $15.00 | $15.00 | 0 | — | — |
| 2001-07-20 | $15.00 | $15.00 | 300 | — | — |
| 2001-07-19 | $15.00 | $15.00 | 100 | — | — |
| 2001-07-18 | $15.25 | $15.25 | 0 | — | — |
| 2001-07-17 | $15.25 | $15.25 | 0 | — | — |
| 2001-07-16 | $15.25 | $15.25 | 740 | — | — |
| 2001-07-13 | $15.00 | $15.00 | 0 | — | — |
| 2001-07-12 | $15.00 | $15.00 | 20 | — | — |
| 2001-07-11 | $15.00 | $15.00 | 0 | — | — |
| 2001-07-10 | $15.00 | $15.00 | 100 | — | — |
| 2001-07-09 | $15.50 | $15.50 | 0 | — | — |
| 2001-07-06 | $15.50 | $15.50 | 540 | — | — |
| 2001-07-05 | $15.50 | $15.50 | 0 | — | — |
| 2001-07-03 | $15.50 | $15.50 | 0 | — | — |
| 2001-07-02 | $15.50 | $15.50 | 0 | — | — |
| 2001-06-29 | $15.50 | $15.50 | 40 | — | — |
| 2001-06-28 | $15.50 | $15.50 | 240 | — | — |
| 2001-06-27 | $15.30 | $15.30 | 0 | — | — |
| 2001-06-26 | $15.30 | $15.30 | 20 | — | — |
| 2001-06-25 | $15.25 | $15.25 | 0 | — | — |
| 2001-06-22 | $15.25 | $15.25 | 0 | — | — |
| 2001-06-21 | $15.25 | $15.25 | 0 | — | — |
| 2001-06-20 | $15.25 | $15.25 | 200 | — | — |
| 2001-06-19 | $15.25 | $15.25 | 400 | — | — |
| 2001-06-18 | $16.50 | $16.50 | 2,140 | — | — |
| 2001-06-15 | $15.00 | $15.00 | 100 | — | — |
| 2001-06-14 | $15.00 | $15.00 | 200 | — | — |
| 2001-06-13 | $15.00 | $15.00 | 20 | — | — |
| 2001-06-12 | $15.50 | $15.50 | 0 | — | — |
| 2001-06-11 | $15.50 | $15.50 | 300 | — | — |
| 2001-06-08 | $15.45 | $15.45 | 1,600 | — | — |
| 2001-06-07 | $16.00 | $16.00 | 200 | — | — |
| 2001-06-06 | $15.50 | $15.50 | 2,380 | — | — |
| 2001-06-05 | $16.75 | $16.75 | 0 | — | — |
| 2001-06-04 | $16.75 | $16.75 | 40 | — | — |
| 2001-06-01 | $16.25 | $16.25 | 700 | — | — |
| 2001-05-31 | $16.25 | $16.25 | 0 | — | — |
| 2001-05-30 | $16.25 | $16.25 | 100 | — | — |
| 2001-05-29 | $16.75 | $16.75 | 160 | — | — |
| 2001-05-25 | $16.75 | $16.75 | 20 | — | — |
| 2001-05-24 | $16.75 | $16.75 | 320 | — | — |
| 2001-05-23 | $17.00 | $17.00 | 320 | — | — |
| 2001-05-22 | $17.75 | $17.75 | 1,420 | — | — |
| 2001-05-21 | $17.00 | $17.00 | 240 | — | — |
| 2001-05-18 | $15.50 | $15.50 | 2,860 | — | — |
| 2001-05-17 | $18.25 | $18.25 | 100 | — | — |
| 2001-05-16 | $18.50 | $18.50 | 700 | — | — |
| 2001-05-15 | $18.75 | $18.75 | 1,040 | — | — |
| 2001-05-14 | $16.25 | $16.25 | 780 | — | — |
| 2001-05-11 | $16.30 | $16.30 | 700 | — | — |
| 2001-05-10 | $16.50 | $16.50 | 700 | — | — |
| 2001-05-09 | $15.50 | $15.50 | 500 | — | — |
| 2001-05-08 | $16.75 | $16.75 | 140 | — | — |
| 2001-05-07 | $16.50 | $16.50 | 1,040 | — | — |
| 2001-05-04 | $16.35 | $16.35 | 40 | — | — |
| 2001-05-03 | $16.30 | $16.30 | 140 | — | — |
| 2001-05-02 | $16.75 | $16.75 | 140 | — | — |
| 2001-05-01 | $16.25 | $16.25 | 100 | — | — |
| 2001-04-30 | $16.50 | $16.50 | 180 | — | — |
| 2001-04-27 | $15.65 | $15.65 | 40 | — | — |
| 2001-04-26 | $15.50 | $15.50 | 900 | — | — |
| 2001-04-25 | $17.00 | $17.00 | 0 | — | — |
| 2001-04-24 | $17.00 | $17.00 | 80 | — | — |
| 2001-04-23 | $17.50 | $17.50 | 100 | — | — |
| 2001-04-20 | $17.50 | $17.50 | 360 | — | — |
| 2001-04-19 | $18.00 | $18.00 | 140 | — | — |
| 2001-04-18 | $18.50 | $18.50 | 1,920 | — | — |
| 2001-04-17 | $16.75 | $16.75 | 360 | — | — |
| 2001-04-16 | $17.50 | $17.50 | 3,300 | — | — |
| 2001-04-12 | $13.75 | $13.75 | 1,000 | — | — |
| 2001-04-11 | $14.50 | $14.50 | 220 | — | — |
| 2001-04-10 | $15.00 | $15.00 | 360 | — | — |
| 2001-04-09 | $15.75 | $15.75 | 40 | — | — |
| 2001-04-06 | $16.25 | $16.25 | 200 | — | — |
| 2001-04-05 | $15.75 | $15.75 | 100 | — | — |
| 2001-04-04 | $16.25 | $16.25 | 0 | — | — |
| 2001-04-03 | $16.25 | $16.25 | 400 | — | — |
| 2001-04-02 | $16.25 | $16.25 | 100 | — | — |
| 2001-03-30 | $16.00 | $16.00 | 0 | — | — |
| 2001-03-29 | $16.00 | $16.00 | 260 | — | — |
| 2001-03-28 | $16.25 | $16.25 | 40 | — | — |
| 2001-03-27 | $16.75 | $16.75 | 0 | — | — |
| 2001-03-26 | $16.75 | $16.75 | 60 | — | — |
| 2001-03-23 | $16.25 | $16.25 | 160 | — | — |
| 2001-03-22 | $16.75 | $16.75 | 1,120 | — | — |
| 2001-03-21 | $17.00 | $17.00 | 600 | — | — |
| 2001-03-20 | $16.50 | $16.50 | 3,140 | — | — |
| 2001-03-19 | $17.50 | $17.50 | 660 | — | — |
| 2001-03-16 | $18.75 | $18.75 | 280 | — | — |
| 2001-03-15 | $19.25 | $19.25 | 1,900 | — | — |
| 2001-03-14 | $20.00 | $20.00 | 7,520 | — | — |
| 2001-03-13 | $17.75 | $17.75 | 10,640 | — | — |
| 2001-03-12 | $10.00 | $10.00 | 2,620 | — | — |
| 2001-03-09 | $15.00 | $15.00 | 820 | — | — |
| 2001-03-08 | $15.00 | $15.00 | 780 | — | — |
| 2001-03-07 | $16.50 | $16.50 | 500 | — | — |
| 2001-03-06 | $15.00 | $15.00 | 1,460 | — | — |
| 2001-03-05 | $15.00 | $15.00 | 1,220 | — | — |
| 2001-03-02 | $15.00 | $15.00 | 260 | — | — |
| 2001-03-01 | $16.25 | $16.25 | 700 | — | — |
| 2001-02-28 | $18.00 | $18.00 | 720 | — | — |
| 2001-02-27 | $18.50 | $18.50 | 1,200 | — | — |
| 2001-02-26 | $17.20 | $17.20 | 260 | — | — |
| 2001-02-23 | $17.00 | $17.00 | 1,480 | — | — |
| 2001-02-22 | $18.10 | $18.10 | 200 | — | — |
| 2001-02-21 | $19.50 | $19.50 | 480 | — | — |
| 2001-02-20 | $20.00 | $20.00 | 220 | — | — |
| 2001-02-16 | $20.50 | $20.50 | 400 | — | — |
| 2001-02-15 | $21.25 | $21.25 | 520 | — | — |
| 2001-02-14 | $22.50 | $22.50 | 100 | — | — |
| 2001-02-13 | $22.75 | $22.75 | 0 | — | — |
| 2001-02-12 | $22.75 | $22.75 | 500 | — | — |
| 2001-02-09 | $24.50 | $24.50 | 300 | — | — |
| 2001-02-08 | $24.00 | $24.00 | 580 | — | — |
| 2001-02-07 | $24.95 | $24.95 | 820 | — | — |
| 2001-02-06 | $25.00 | $25.00 | 20 | — | — |
| 2001-02-05 | $25.00 | $25.00 | 0 | — | — |
| 2001-02-02 | $25.00 | $25.00 | 200 | — | — |
| 2001-02-01 | $25.00 | $25.00 | 0 | — | — |
| 2001-01-31 | $25.00 | $25.00 | 0 | — | — |
| 2001-01-30 | $25.00 | $25.00 | 200 | — | — |
| 2001-01-29 | $26.00 | $26.00 | 400 | — | — |
| 2001-01-26 | $25.63 | $25.62 | 200 | — | — |
| 2001-01-25 | $25.63 | $25.62 | 920 | — | — |
| 2001-01-24 | $24.38 | $24.37 | 800 | — | — |
| 2001-01-23 | $25.00 | $25.00 | 200 | — | — |
| 2001-01-22 | $26.25 | $26.25 | 360 | — | — |
| 2001-01-19 | $26.25 | $26.25 | 1,880 | — | — |
| 2001-01-18 | $28.75 | $28.75 | 2,540 | — | — |
| 2001-01-17 | $22.50 | $22.50 | 2,100 | — | — |
| 2001-01-16 | $20.63 | $20.62 | 420 | — | — |
| 2001-01-12 | $17.50 | $17.50 | 40 | — | — |
| 2001-01-11 | $18.13 | $18.13 | 400 | — | — |
| 2001-01-10 | $18.13 | $18.13 | 680 | — | — |
| 2001-01-09 | $18.13 | $18.13 | 200 | — | — |
| 2001-01-08 | $17.50 | $17.50 | 500 | — | — |
| 2001-01-05 | $16.25 | $16.25 | 340 | — | — |
| 2001-01-04 | $16.25 | $16.25 | 100 | — | — |
| 2001-01-03 | $15.63 | $15.63 | 820 | — | — |
| 2001-01-02 | $14.38 | $14.37 | 300 | — | — |