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
- 1999-04-28 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 | $19.00 | $19.85 | 0 | — | — |
| 2001-12-28 | $19.00 | $19.85 | 700 | — | — |
| 2001-12-27 | $18.65 | $19.28 | 6,400 | — | — |
| 2001-12-26 | $18.16 | $18.77 | 20,100 | — | — |
| 2001-12-24 | $18.25 | $18.86 | 700 | — | — |
| 2001-12-21 | $18.00 | $18.61 | 200 | — | — |
| 2001-12-20 | $17.25 | $17.83 | 0 | — | — |
| 2001-12-19 | $17.25 | $17.83 | 0 | — | — |
| 2001-12-18 | $17.25 | $17.83 | 0 | — | — |
| 2001-12-17 | $17.25 | $17.83 | 100 | — | — |
| 2001-12-14 | $17.15 | $17.73 | 1,800 | — | — |
| 2001-12-13 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-12 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-11 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-10 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-07 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-06 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-05 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-04 | $17.57 | $18.16 | 0 | — | — |
| 2001-12-03 | $17.57 | $18.16 | 1,100 | — | — |
| 2001-11-30 | $17.00 | $17.57 | 2,200 | — | — |
| 2001-11-29 | $16.40 | $16.95 | 0 | — | — |
| 2001-11-28 | $16.40 | $16.95 | 4,000 | — | — |
| 2001-11-27 | $16.40 | $16.95 | 7,200 | — | — |
| 2001-11-26 | $16.30 | $16.85 | 6,700 | — | — |
| 2001-11-23 | $16.31 | $16.86 | 0 | — | — |
| 2001-11-21 | $16.31 | $16.86 | 0 | — | — |
| 2001-11-20 | $16.31 | $16.86 | 2,200 | — | — |
| 2001-11-19 | $16.50 | $17.06 | 1,000 | — | — |
| 2001-11-16 | $15.90 | $16.44 | 100 | — | — |
| 2001-11-15 | $15.40 | $15.92 | 0 | — | — |
| 2001-11-14 | $15.40 | $15.92 | 0 | — | — |
| 2001-11-13 | $15.40 | $15.92 | 600 | — | — |
| 2001-11-12 | $16.00 | $16.54 | 0 | — | — |
| 2001-11-09 | $16.00 | $16.54 | 700 | — | — |
| 2001-11-08 | $15.50 | $16.02 | 0 | — | — |
| 2001-11-07 | $15.50 | $16.02 | 1,200 | — | — |
| 2001-11-06 | $14.90 | $15.40 | 1,400 | — | — |
| 2001-11-05 | $15.00 | $15.51 | 3,400 | — | — |
| 2001-11-02 | $17.04 | $17.61 | 0 | — | — |
| 2001-11-01 | $17.04 | $17.61 | 0 | — | — |
| 2001-10-31 | $17.04 | $17.61 | 0 | — | — |
| 2001-10-30 | $17.04 | $17.61 | 0 | — | — |
| 2001-10-29 | $17.04 | $17.61 | 1,100 | — | — |
| 2001-10-26 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-25 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-24 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-23 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-22 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-19 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-18 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-17 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-16 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-15 | $16.50 | $17.06 | 100 | — | — |
| 2001-10-12 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-11 | $16.50 | $17.06 | 0 | — | — |
| 2001-10-10 | $16.50 | $17.06 | 4,500 | — | — |
| 2001-10-09 | $17.00 | $17.57 | 200 | — | — |
| 2001-10-08 | $17.00 | $17.57 | 0 | — | — |
| 2001-10-05 | $17.00 | $17.57 | 100 | — | — |
| 2001-10-04 | $17.00 | $17.57 | 200 | — | — |
| 2001-10-03 | $19.50 | $20.16 | 200 | — | — |
| 2001-10-02 | $19.00 | $19.64 | 100 | — | — |
| 2001-10-01 | $19.00 | $19.64 | 0 | — | — |
| 2001-09-28 | $19.00 | $19.64 | 1,100 | — | — |
| 2001-09-27 | $17.78 | $18.38 | 0 | — | — |
| 2001-09-26 | $17.98 | $18.38 | 0 | — | — |
| 2001-09-25 | $17.98 | $18.38 | 0 | — | — |
| 2001-09-24 | $17.98 | $18.38 | 0 | — | — |
| 2001-09-21 | $17.98 | $18.38 | 1,200 | — | — |
| 2001-09-20 | $18.50 | $18.91 | 200 | — | — |
| 2001-09-19 | $19.50 | $19.93 | 0 | — | — |
| 2001-09-18 | $19.50 | $19.93 | 100 | — | — |
| 2001-09-17 | $19.37 | $19.80 | 1,600 | — | — |
| 2001-09-10 | $19.38 | $19.81 | 0 | — | — |
| 2001-09-07 | $19.38 | $19.81 | 1,600 | — | — |
| 2001-09-06 | $20.25 | $20.70 | 0 | — | — |
| 2001-09-05 | $20.25 | $20.70 | 1,000 | — | — |
| 2001-09-04 | $19.38 | $19.81 | 200 | — | — |
| 2001-08-31 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-30 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-29 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-28 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-27 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-24 | $20.50 | $20.95 | 400 | — | — |
| 2001-08-23 | $19.38 | $19.81 | 200 | — | — |
| 2001-08-22 | $20.00 | $20.44 | 0 | — | — |
| 2001-08-21 | $20.00 | $20.44 | 0 | — | — |
| 2001-08-20 | $20.00 | $20.44 | 500 | — | — |
| 2001-08-17 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-16 | $20.50 | $20.95 | 0 | — | — |
| 2001-08-15 | $20.50 | $20.95 | 37,300 | — | — |
| 2001-08-14 | $19.00 | $19.42 | 0 | — | — |
| 2001-08-13 | $19.00 | $19.42 | 0 | — | — |
| 2001-08-10 | $19.00 | $19.42 | 0 | — | — |
| 2001-08-09 | $19.00 | $19.42 | 0 | — | — |
| 2001-08-08 | $19.00 | $19.42 | 0 | — | — |
| 2001-08-07 | $19.00 | $19.42 | 200 | — | — |
| 2001-08-06 | $18.80 | $19.22 | 0 | — | — |
| 2001-08-03 | $18.80 | $19.22 | 0 | — | — |
| 2001-08-02 | $18.80 | $19.22 | 100 | — | — |
| 2001-08-01 | $18.80 | $19.22 | 0 | — | — |
| 2001-07-31 | $18.80 | $19.22 | 200 | — | — |
| 2001-07-30 | $19.00 | $19.42 | 0 | — | — |
| 2001-07-27 | $19.00 | $19.42 | 0 | — | — |
| 2001-07-26 | $19.00 | $19.42 | 0 | — | — |
| 2001-07-25 | $19.00 | $19.42 | 0 | — | — |
| 2001-07-24 | $19.00 | $19.42 | 0 | — | — |
| 2001-07-23 | $19.00 | $19.42 | 0 | — | — |
| 2001-07-20 | $19.00 | $19.42 | 1,100 | — | — |
| 2001-07-19 | $18.95 | $19.37 | 700 | — | — |
| 2001-07-18 | $17.50 | $17.89 | 100 | — | — |
| 2001-07-17 | $19.00 | $19.42 | 1,400 | — | — |
| 2001-07-16 | $18.50 | $18.91 | 500 | — | — |
| 2001-07-13 | $18.50 | $18.91 | 500 | — | — |
| 2001-07-12 | $18.50 | $18.91 | 200 | — | — |
| 2001-07-11 | $17.00 | $17.38 | 300 | — | — |
| 2001-07-10 | $18.00 | $18.40 | 1,400 | — | — |
| 2001-07-09 | $18.25 | $18.65 | 0 | — | — |
| 2001-07-06 | $18.25 | $18.65 | 200 | — | — |
| 2001-07-05 | $19.50 | $19.93 | 0 | — | — |
| 2001-07-03 | $19.50 | $19.93 | 200 | — | — |
| 2001-07-02 | $19.50 | $19.93 | 0 | — | — |
| 2001-06-29 | $19.50 | $19.93 | 100 | — | — |
| 2001-06-28 | $18.00 | $18.40 | 0 | — | — |
| 2001-06-27 | $18.00 | $18.40 | 0 | — | — |
| 2001-06-26 | $18.00 | $18.40 | 0 | — | — |
| 2001-06-25 | $18.00 | $18.40 | 0 | — | — |
| 2001-06-22 | $18.00 | $18.40 | 500 | — | — |
| 2001-06-21 | $18.10 | $18.50 | 77,500 | — | — |
| 2001-06-20 | $19.00 | $19.42 | 0 | — | — |
| 2001-06-19 | $19.00 | $19.42 | 0 | — | — |
| 2001-06-18 | $19.00 | $19.42 | 0 | — | — |
| 2001-06-15 | $19.00 | $19.42 | 0 | — | — |
| 2001-06-14 | $19.00 | $19.42 | 700 | — | — |
| 2001-06-13 | $18.00 | $18.40 | 400 | — | — |
| 2001-06-12 | $17.50 | $17.89 | 0 | — | — |
| 2001-06-11 | $17.50 | $17.89 | 300 | — | — |
| 2001-06-08 | $18.00 | $18.40 | 0 | — | — |
| 2001-06-07 | $18.00 | $18.40 | 300 | — | — |
| 2001-06-06 | $22.00 | $22.49 | 0 | — | — |
| 2001-06-05 | $22.00 | $22.49 | 100 | — | — |
| 2001-06-04 | $19.00 | $19.42 | 4,800 | — | — |
| 2001-06-01 | $21.50 | $21.98 | 100 | — | — |
| 2001-05-31 | $20.00 | $20.44 | 600 | — | — |
| 2001-05-30 | $21.00 | $21.47 | 0 | — | — |
| 2001-05-29 | $21.00 | $21.47 | 0 | — | — |
| 2001-05-25 | $21.00 | $21.47 | 0 | — | — |
| 2001-05-24 | $21.00 | $21.47 | 10,800 | — | — |
| 2001-05-23 | $21.00 | $21.47 | 5,100 | — | — |
| 2001-05-22 | $19.00 | $19.42 | 1,900 | — | — |
| 2001-05-21 | $18.50 | $18.91 | 8,200 | — | — |
| 2001-05-18 | $17.05 | $17.43 | 4,000 | — | — |
| 2001-05-17 | $17.94 | $18.34 | 2,300 | — | — |
| 2001-05-16 | $18.00 | $18.40 | 6,500 | — | — |
| 2001-05-15 | $17.94 | $18.34 | 8,700 | — | — |
| 2001-05-14 | $18.00 | $18.40 | 4,800 | — | — |
| 2001-05-11 | $16.50 | $16.87 | 7,600 | — | — |
| 2001-05-10 | $16.50 | $16.87 | 0 | — | — |
| 2001-05-09 | $16.50 | $16.87 | 600 | — | — |
| 2001-05-08 | $16.50 | $16.87 | 6,500 | — | — |
| 2001-05-07 | $16.88 | $17.25 | 2,800 | — | — |
| 2001-05-04 | $17.00 | $17.38 | 3,700 | — | — |
| 2001-05-03 | $16.25 | $16.61 | 0 | — | — |
| 2001-05-02 | $16.25 | $16.61 | 800 | — | — |
| 2001-05-01 | $16.50 | $16.87 | 25,000 | — | — |
| 2001-04-30 | $16.00 | $16.36 | 2,900 | — | — |
| 2001-04-27 | $14.00 | $14.31 | 100 | — | — |
| 2001-04-26 | $14.50 | $14.82 | 0 | — | — |
| 2001-04-25 | $14.50 | $14.82 | 0 | — | — |
| 2001-04-24 | $14.50 | $14.82 | 18,200 | — | — |
| 2001-04-23 | $15.00 | $15.33 | 100 | — | — |
| 2001-04-20 | $15.00 | $15.33 | 7,100 | — | — |
| 2001-04-19 | $14.13 | $14.44 | 0 | — | — |
| 2001-04-18 | $14.13 | $14.44 | 6,000 | — | — |
| 2001-04-17 | $14.50 | $14.82 | 400 | — | — |
| 2001-04-16 | $13.88 | $14.19 | 300 | — | — |
| 2001-04-12 | $14.00 | $14.31 | 700 | — | — |
| 2001-04-11 | $14.06 | $14.37 | 0 | — | — |
| 2001-04-10 | $14.06 | $14.37 | 2,400 | — | — |
| 2001-04-09 | $14.13 | $14.44 | 6,000 | — | — |
| 2001-04-06 | $14.13 | $14.44 | 37,000 | — | — |
| 2001-04-05 | $14.00 | $14.31 | 6,000 | — | — |
| 2001-04-04 | $14.13 | $14.44 | 10,400 | — | — |
| 2001-04-03 | $14.00 | $14.31 | 6,000 | — | — |
| 2001-04-02 | $14.00 | $14.31 | 0 | — | — |
| 2001-03-30 | $14.00 | $14.31 | 0 | — | — |
| 2001-03-29 | $14.00 | $14.31 | 0 | — | — |
| 2001-03-28 | $14.00 | $14.16 | 500 | — | — |
| 2001-03-27 | $14.13 | $14.28 | 32,000 | — | — |
| 2001-03-26 | $14.00 | $14.16 | 0 | — | — |
| 2001-03-23 | $14.00 | $14.16 | 3,000 | — | — |
| 2001-03-22 | $13.88 | $14.03 | 1,200 | — | — |
| 2001-03-21 | $14.00 | $14.16 | 0 | — | — |
| 2001-03-20 | $14.00 | $14.16 | 0 | — | — |
| 2001-03-19 | $14.00 | $14.16 | 0 | — | — |
| 2001-03-16 | $14.00 | $14.16 | 0 | — | — |
| 2001-03-15 | $14.00 | $14.16 | 0 | — | — |
| 2001-03-14 | $14.00 | $14.16 | 2,000 | — | — |
| 2001-03-13 | $14.13 | $14.28 | 4,800 | — | — |
| 2001-03-12 | $14.13 | $14.28 | 10,000 | — | — |
| 2001-03-09 | $14.25 | $14.41 | 1,000 | — | — |
| 2001-03-08 | $13.88 | $14.03 | 1,000 | — | — |
| 2001-03-07 | $13.88 | $14.03 | 10,000 | — | — |
| 2001-03-06 | $14.00 | $14.16 | 5,000 | — | — |
| 2001-03-05 | $14.13 | $14.28 | 0 | — | — |
| 2001-03-02 | $14.13 | $14.28 | 0 | — | — |
| 2001-03-01 | $14.13 | $14.28 | 0 | — | — |
| 2001-02-28 | $14.13 | $14.28 | 0 | — | — |
| 2001-02-27 | $14.13 | $14.28 | 500 | — | — |
| 2001-02-26 | $14.00 | $14.16 | 600 | — | — |
| 2001-02-23 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-22 | $14.00 | $14.16 | 500 | — | — |
| 2001-02-21 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-20 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-16 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-15 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-14 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-13 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-12 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-09 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-08 | $14.00 | $14.16 | 0 | — | — |
| 2001-02-07 | $14.00 | $14.16 | 7,300 | — | — |
| 2001-02-06 | $14.50 | $14.66 | 0 | — | — |
| 2001-02-05 | $14.50 | $14.66 | 0 | — | — |
| 2001-02-02 | $14.50 | $14.66 | 400 | — | — |
| 2001-02-01 | $13.75 | $13.90 | 0 | — | — |
| 2001-01-31 | $13.75 | $13.90 | 0 | — | — |
| 2001-01-30 | $13.75 | $13.90 | 1,700 | — | — |
| 2001-01-29 | $13.38 | $13.53 | 0 | — | — |
| 2001-01-26 | $13.38 | $13.53 | 8,800 | — | — |
| 2001-01-25 | $13.75 | $13.90 | 700 | — | — |
| 2001-01-24 | $13.25 | $13.40 | 800 | — | — |
| 2001-01-23 | $12.50 | $12.64 | 7,200 | — | — |
| 2001-01-22 | $14.13 | $14.28 | 0 | — | — |
| 2001-01-19 | $14.13 | $14.28 | 0 | — | — |
| 2001-01-18 | $14.13 | $14.28 | 0 | — | — |
| 2001-01-17 | $14.13 | $14.28 | 8,200 | — | — |
| 2001-01-16 | $14.25 | $14.41 | 0 | — | — |
| 2001-01-12 | $14.25 | $14.41 | 1,800 | — | — |
| 2001-01-11 | $14.00 | $14.16 | 0 | — | — |
| 2001-01-10 | $14.00 | $14.16 | 100 | — | — |
| 2001-01-09 | $13.50 | $13.65 | 7,500 | — | — |
| 2001-01-08 | $14.09 | $14.25 | 13,300 | — | — |
| 2001-01-05 | $13.50 | $13.65 | 0 | — | — |
| 2001-01-04 | $13.50 | $13.65 | 0 | — | — |
| 2001-01-03 | $13.50 | $13.65 | 0 | — | — |
| 2001-01-02 | $13.50 | $13.65 | 2,000 | — | — |