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
- 1996-08-08 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 | $16.08 | $16.08 | 2,275 |
| 2001-12-28 | $16.24 | $16.24 | 913 |
| 2001-12-27 | $16.00 | $16.00 | 138 |
| 2001-12-26 | $16.00 | $16.00 | 1,475 |
| 2001-12-24 | $16.00 | $16.00 | 1,950 |
| 2001-12-21 | $16.00 | $16.00 | 1,375 |
| 2001-12-20 | $16.40 | $16.40 | 188 |
| 2001-12-19 | $16.00 | $16.00 | 963 |
| 2001-12-18 | $17.04 | $17.04 | 2,725 |
| 2001-12-17 | $16.00 | $16.00 | 3,038 |
| 2001-12-14 | $16.64 | $16.64 | 1,100 |
| 2001-12-13 | $16.64 | $16.64 | 1,775 |
| 2001-12-12 | $16.16 | $16.16 | 2,675 |
| 2001-12-11 | $17.12 | $17.12 | 688 |
| 2001-12-10 | $17.60 | $17.60 | 925 |
| 2001-12-07 | $16.80 | $16.80 | 2,700 |
| 2001-12-06 | $17.44 | $17.44 | 1,800 |
| 2001-12-05 | $17.60 | $17.60 | 2,125 |
| 2001-12-04 | $18.00 | $18.00 | 6,625 |
| 2001-12-03 | $17.92 | $17.92 | 738 |
| 2001-11-30 | $17.44 | $17.44 | 4,688 |
| 2001-11-29 | $16.72 | $16.72 | 1,275 |
| 2001-11-28 | $16.64 | $16.64 | 2,188 |
| 2001-11-27 | $16.00 | $16.00 | 688 |
| 2001-11-26 | $16.00 | $16.00 | 700 |
| 2001-11-23 | $16.00 | $16.00 | 0 |
| 2001-11-21 | $16.00 | $16.00 | 1,775 |
| 2001-11-20 | $15.92 | $15.92 | 1,563 |
| 2001-11-19 | $16.56 | $16.56 | 400 |
| 2001-11-16 | $16.80 | $16.80 | 1,875 |
| 2001-11-15 | $16.80 | $16.80 | 1,400 |
| 2001-11-14 | $16.08 | $16.08 | 3,800 |
| 2001-11-13 | $16.48 | $16.48 | 1,088 |
| 2001-11-12 | $16.96 | $16.96 | 63 |
| 2001-11-09 | $16.80 | $16.80 | 1,300 |
| 2001-11-08 | $16.80 | $16.80 | 375 |
| 2001-11-07 | $16.48 | $16.48 | 1,413 |
| 2001-11-06 | $16.48 | $16.48 | 2,500 |
| 2001-11-05 | $16.80 | $16.80 | 638 |
| 2001-11-02 | $17.84 | $17.84 | 950 |
| 2001-11-01 | $17.76 | $17.76 | 263 |
| 2001-10-31 | $17.76 | $17.76 | 1,225 |
| 2001-10-30 | $18.00 | $18.00 | 575 |
| 2001-10-29 | $16.80 | $16.80 | 700 |
| 2001-10-26 | $17.28 | $17.28 | 113 |
| 2001-10-25 | $18.00 | $18.00 | 750 |
| 2001-10-24 | $17.60 | $17.60 | 788 |
| 2001-10-23 | $17.28 | $17.28 | 1,575 |
| 2001-10-22 | $16.48 | $16.48 | 150 |
| 2001-10-19 | $16.72 | $16.72 | 538 |
| 2001-10-18 | $16.40 | $16.40 | 2,138 |
| 2001-10-17 | $18.32 | $18.32 | 2,363 |
| 2001-10-16 | $17.60 | $17.60 | 1,425 |
| 2001-10-15 | $19.28 | $19.28 | 1,113 |
| 2001-10-12 | $18.32 | $18.32 | 463 |
| 2001-10-11 | $18.48 | $18.48 | 1,625 |
| 2001-10-10 | $17.68 | $17.68 | 3,863 |
| 2001-10-09 | $17.20 | $17.20 | 2,200 |
| 2001-10-08 | $16.72 | $16.72 | 775 |
| 2001-10-05 | $16.80 | $16.80 | 3,375 |
| 2001-10-04 | $17.84 | $17.84 | 1,275 |
| 2001-10-03 | $16.80 | $16.80 | 3,075 |
| 2001-10-02 | $15.84 | $15.84 | 1,638 |
| 2001-10-01 | $17.44 | $17.44 | 250 |
| 2001-09-28 | $16.00 | $16.00 | 875 |
| 2001-09-27 | $17.44 | $17.44 | 825 |
| 2001-09-26 | $16.80 | $16.80 | 813 |
| 2001-09-25 | $17.20 | $17.20 | 913 |
| 2001-09-24 | $16.00 | $16.00 | 725 |
| 2001-09-21 | $16.00 | $16.00 | 2,975 |
| 2001-09-20 | $19.20 | $19.20 | 1,350 |
| 2001-09-19 | $20.80 | $20.80 | 500 |
| 2001-09-18 | $20.80 | $20.80 | 988 |
| 2001-09-17 | $20.00 | $20.00 | 988 |
| 2001-09-10 | $20.08 | $20.08 | 375 |
| 2001-09-07 | $23.04 | $23.04 | 1,100 |
| 2001-09-06 | $23.92 | $23.92 | 1,388 |
| 2001-09-05 | $24.56 | $24.56 | 775 |
| 2001-09-04 | $25.12 | $25.12 | 1,375 |
| 2001-08-31 | $25.68 | $25.68 | 1,875 |
| 2001-08-30 | $25.76 | $25.76 | 3,550 |
| 2001-08-29 | $27.60 | $27.60 | 4,588 |
| 2001-08-28 | $25.20 | $25.20 | 3,125 |
| 2001-08-27 | $25.60 | $25.60 | 738 |
| 2001-08-24 | $25.44 | $25.44 | 713 |
| 2001-08-23 | $24.00 | $24.00 | 2,063 |
| 2001-08-22 | $25.60 | $25.60 | 788 |
| 2001-08-21 | $26.80 | $26.80 | 2,088 |
| 2001-08-20 | $27.60 | $27.60 | 8,838 |
| 2001-08-17 | $27.52 | $27.52 | 7,438 |
| 2001-08-16 | $27.20 | $27.20 | 15,038 |
| 2001-08-15 | $25.12 | $25.12 | 8,700 |
| 2001-08-14 | $24.08 | $24.08 | 5,363 |
| 2001-08-13 | $24.32 | $24.32 | 2,125 |
| 2001-08-10 | $22.08 | $22.08 | 2,425 |
| 2001-08-09 | $20.96 | $20.96 | 888 |
| 2001-08-08 | $21.60 | $21.60 | 113 |
| 2001-08-07 | $22.00 | $22.00 | 3,000 |
| 2001-08-06 | $24.16 | $24.16 | 2,000 |
| 2001-08-03 | $24.00 | $24.00 | 263 |
| 2001-08-02 | $23.04 | $23.04 | 925 |
| 2001-08-01 | $22.08 | $22.08 | 1,125 |
| 2001-07-31 | $21.44 | $21.44 | 900 |
| 2001-07-30 | $20.24 | $20.24 | 4,250 |
| 2001-07-27 | $23.68 | $23.68 | 5,750 |
| 2001-07-26 | $24.96 | $24.96 | 2,025 |
| 2001-07-25 | $24.96 | $24.96 | 1,350 |
| 2001-07-24 | $24.64 | $24.64 | 2,775 |
| 2001-07-23 | $24.80 | $24.80 | 350 |
| 2001-07-20 | $25.20 | $25.20 | 525 |
| 2001-07-19 | $26.00 | $26.00 | 225 |
| 2001-07-18 | $24.80 | $24.80 | 1,588 |
| 2001-07-17 | $24.00 | $24.00 | 6,788 |
| 2001-07-16 | $27.36 | $27.36 | 3,463 |
| 2001-07-13 | $27.92 | $27.92 | 400 |
| 2001-07-12 | $28.00 | $28.00 | 3,150 |
| 2001-07-11 | $26.72 | $26.72 | 2,813 |
| 2001-07-10 | $27.92 | $27.92 | 1,763 |
| 2001-07-09 | $28.80 | $28.80 | 5,338 |
| 2001-07-06 | $28.00 | $28.00 | 8,763 |
| 2001-07-05 | $26.72 | $26.72 | 5,338 |
| 2001-07-03 | $24.08 | $24.08 | 4,350 |
| 2001-07-02 | $26.00 | $26.00 | 8,875 |
| 2001-06-29 | $28.00 | $28.00 | 9,650 |
| 2001-06-28 | $27.52 | $27.52 | 19,213 |
| 2001-06-27 | $25.20 | $25.20 | 11,438 |
| 2001-06-26 | $24.32 | $24.32 | 11,738 |
| 2001-06-25 | $23.60 | $23.60 | 5,113 |
| 2001-06-22 | $19.76 | $19.76 | 1,425 |
| 2001-06-21 | $20.00 | $20.00 | 2,888 |
| 2001-06-20 | $19.92 | $19.92 | 1,000 |
| 2001-06-19 | $19.68 | $19.68 | 1,750 |
| 2001-06-18 | $20.96 | $20.96 | 3,638 |
| 2001-06-15 | $18.40 | $18.40 | 1,213 |
| 2001-06-14 | $17.36 | $17.36 | 3,425 |
| 2001-06-13 | $17.28 | $17.28 | 1,050 |
| 2001-06-12 | $17.04 | $17.04 | 400 |
| 2001-06-11 | $17.36 | $17.36 | 1,538 |
| 2001-06-08 | $16.48 | $16.48 | 1,138 |
| 2001-06-07 | $15.52 | $15.52 | 88 |
| 2001-06-06 | $15.92 | $15.92 | 2,600 |
| 2001-06-05 | $16.40 | $16.40 | 388 |
| 2001-06-04 | $16.00 | $16.00 | 1,275 |
| 2001-06-01 | $16.40 | $16.40 | 2,100 |
| 2001-05-31 | $16.40 | $16.40 | 263 |
| 2001-05-30 | $16.40 | $16.40 | 3,863 |
| 2001-05-29 | $16.80 | $16.80 | 2,538 |
| 2001-05-25 | $17.28 | $17.28 | 1,625 |
| 2001-05-24 | $17.92 | $17.92 | 700 |
| 2001-05-23 | $16.40 | $16.40 | 1,613 |
| 2001-05-22 | $16.72 | $16.72 | 1,525 |
| 2001-05-21 | $18.08 | $18.08 | 4,350 |
| 2001-05-18 | $15.84 | $15.84 | 3,413 |
| 2001-05-17 | $15.20 | $15.20 | 32,613 |
| 2001-05-16 | $13.44 | $13.44 | 1,050 |
| 2001-05-15 | $13.44 | $13.44 | 900 |
| 2001-05-14 | $13.44 | $13.44 | 1,100 |
| 2001-05-11 | $13.76 | $13.76 | 8,250 |
| 2001-05-10 | $13.60 | $13.60 | 7,300 |
| 2001-05-09 | $12.24 | $12.24 | 8,025 |
| 2001-05-08 | $13.12 | $13.12 | 1,000 |
| 2001-05-07 | $13.20 | $13.20 | 2,025 |
| 2001-05-04 | $14.16 | $14.16 | 588 |
| 2001-05-03 | $13.60 | $13.60 | 650 |
| 2001-05-02 | $14.56 | $14.56 | 1,850 |
| 2001-05-01 | $14.40 | $14.40 | 525 |
| 2001-04-30 | $14.40 | $14.40 | 3,400 |
| 2001-04-27 | $14.40 | $14.40 | 1,850 |
| 2001-04-26 | $14.24 | $14.24 | 1,913 |
| 2001-04-25 | $14.40 | $14.40 | 8,425 |
| 2001-04-24 | $16.00 | $16.00 | 6,638 |
| 2001-04-23 | $16.48 | $16.48 | 10,700 |
| 2001-04-20 | $16.00 | $16.00 | 20,225 |
| 2001-04-19 | $13.04 | $13.04 | 22,438 |
| 2001-04-18 | $11.84 | $11.84 | 94,275 |
| 2001-04-17 | $10.08 | $10.08 | 13,925 |
| 2001-04-16 | $9.60 | $9.60 | 12,100 |
| 2001-04-12 | $10.00 | $10.00 | 13,013 |
| 2001-04-11 | $10.80 | $10.80 | 14,100 |
| 2001-04-10 | $12.40 | $12.40 | 15,700 |
| 2001-04-09 | $13.76 | $13.76 | 23,150 |
| 2001-04-06 | $18.40 | $18.40 | 1,375 |
| 2001-04-05 | $18.40 | $18.40 | 3,938 |
| 2001-04-04 | $17.20 | $17.20 | 14,288 |
| 2001-04-03 | $23.44 | $23.44 | 4,275 |
| 2001-04-02 | $28.00 | $28.00 | 413 |
| 2001-03-30 | $28.48 | $28.48 | 138 |
| 2001-03-29 | $28.00 | $28.00 | 100 |
| 2001-03-28 | $28.00 | $28.00 | 200 |
| 2001-03-27 | $28.00 | $28.00 | 375 |
| 2001-03-26 | $28.48 | $28.48 | 100 |
| 2001-03-23 | $28.50 | $28.50 | 213 |
| 2001-03-22 | $28.50 | $28.50 | 1,850 |
| 2001-03-21 | $29.75 | $29.75 | 63 |
| 2001-03-20 | $30.00 | $30.00 | 650 |
| 2001-03-19 | $30.00 | $30.00 | 1,375 |
| 2001-03-16 | $31.00 | $31.00 | 88 |
| 2001-03-15 | $31.50 | $31.50 | 550 |
| 2001-03-14 | $32.00 | $32.00 | 4,238 |
| 2001-03-13 | $30.75 | $30.75 | 913 |
| 2001-03-12 | $29.00 | $29.00 | 675 |
| 2001-03-09 | $30.75 | $30.75 | 1,700 |
| 2001-03-08 | $29.00 | $29.00 | 1,238 |
| 2001-03-07 | $29.00 | $29.00 | 1,913 |
| 2001-03-06 | $28.00 | $28.00 | 75 |
| 2001-03-05 | $28.00 | $28.00 | 763 |
| 2001-03-02 | $28.00 | $28.00 | 0 |
| 2001-03-01 | $28.00 | $28.00 | 888 |
| 2001-02-28 | $28.00 | $28.00 | 100 |
| 2001-02-27 | $28.00 | $28.00 | 625 |
| 2001-02-26 | $29.00 | $29.00 | 1,175 |
| 2001-02-23 | $28.50 | $28.50 | 1,488 |
| 2001-02-22 | $28.00 | $28.00 | 1,213 |
| 2001-02-21 | $29.50 | $29.50 | 513 |
| 2001-02-20 | $28.00 | $28.00 | 2,000 |
| 2001-02-16 | $29.50 | $29.50 | 7,425 |
| 2001-02-15 | $31.00 | $31.00 | 1,413 |
| 2001-02-14 | $30.00 | $30.00 | 1,563 |
| 2001-02-13 | $29.00 | $29.00 | 588 |
| 2001-02-12 | $28.00 | $28.00 | 1,188 |
| 2001-02-09 | $29.50 | $29.50 | 2,988 |
| 2001-02-08 | $28.50 | $28.50 | 1,350 |
| 2001-02-07 | $31.50 | $31.50 | 1,438 |
| 2001-02-06 | $32.00 | $32.00 | 663 |
| 2001-02-05 | $31.50 | $31.50 | 1,600 |
| 2001-02-02 | $31.50 | $31.50 | 588 |
| 2001-02-01 | $32.00 | $32.00 | 1,575 |
| 2001-01-31 | $32.00 | $32.00 | 1,125 |
| 2001-01-30 | $30.25 | $30.25 | 2,250 |
| 2001-01-29 | $32.00 | $32.00 | 463 |
| 2001-01-26 | $31.00 | $31.00 | 1,225 |
| 2001-01-25 | $32.00 | $32.00 | 3,988 |
| 2001-01-24 | $34.00 | $34.00 | 4,438 |
| 2001-01-23 | $34.50 | $34.50 | 11,675 |
| 2001-01-22 | $34.50 | $34.50 | 10,563 |
| 2001-01-19 | $32.00 | $32.00 | 3,875 |
| 2001-01-18 | $32.50 | $32.50 | 10,288 |
| 2001-01-17 | $31.25 | $31.25 | 14,588 |
| 2001-01-16 | $32.00 | $32.00 | 9,588 |
| 2001-01-12 | $29.50 | $29.50 | 9,113 |
| 2001-01-11 | $27.75 | $27.75 | 3,713 |
| 2001-01-10 | $27.50 | $27.50 | 18,063 |
| 2001-01-09 | $25.00 | $25.00 | 6,525 |
| 2001-01-08 | $21.50 | $21.50 | 22,138 |
| 2001-01-05 | $22.50 | $22.50 | 2,613 |
| 2001-01-04 | $22.00 | $22.00 | 26,638 |
| 2001-01-03 | $21.75 | $21.75 | 988 |
| 2001-01-02 | $21.00 | $21.00 | 613 |