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
- 1980-03-17 to 2026-09-02
- 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 | $11.43 | $11.43 | 3,289 | — | — |
| 2001-12-28 | $11.43 | $11.43 | 444 | — | — |
| 2001-12-27 | $11.43 | $11.43 | 267 | — | — |
| 2001-12-26 | $11.43 | $11.43 | 722 | — | — |
| 2001-12-24 | $10.62 | $10.62 | 678 | — | — |
| 2001-12-21 | $11.25 | $11.25 | 811 | — | — |
| 2001-12-20 | $10.80 | $10.80 | 222 | — | — |
| 2001-12-19 | $12.60 | $12.60 | 0 | — | — |
| 2001-12-18 | $12.60 | $12.60 | 0 | — | — |
| 2001-12-17 | $12.60 | $12.60 | 0 | — | — |
| 2001-12-14 | $12.60 | $12.60 | 278 | — | — |
| 2001-12-13 | $11.70 | $11.70 | 1,311 | — | — |
| 2001-12-12 | $13.14 | $13.14 | 89 | — | — |
| 2001-12-11 | $12.33 | $12.33 | 44 | — | — |
| 2001-12-10 | $12.33 | $12.33 | 111 | — | — |
| 2001-12-07 | $11.70 | $11.70 | 322 | — | — |
| 2001-12-06 | $13.05 | $13.05 | 611 | — | — |
| 2001-12-05 | $11.70 | $11.70 | 2,911 | — | — |
| 2001-12-04 | $12.78 | $12.78 | 1,478 | — | — |
| 2001-12-03 | $10.89 | $10.89 | 256 | — | — |
| 2001-11-30 | $12.78 | $12.78 | 1,000 | — | — |
| 2001-11-29 | $13.05 | $13.05 | 1,578 | — | — |
| 2001-11-28 | $12.60 | $12.60 | 0 | — | — |
| 2001-11-27 | $12.60 | $12.60 | 11 | — | — |
| 2001-11-26 | $13.05 | $13.05 | 778 | — | — |
| 2001-11-23 | $12.69 | $12.69 | 0 | — | — |
| 2001-11-21 | $12.69 | $12.69 | 100 | — | — |
| 2001-11-20 | $13.50 | $13.50 | 0 | — | — |
| 2001-11-19 | $13.50 | $13.50 | 744 | — | — |
| 2001-11-16 | $14.76 | $14.76 | 333 | — | — |
| 2001-11-15 | $12.87 | $12.87 | 0 | — | — |
| 2001-11-14 | $12.87 | $12.87 | 0 | — | — |
| 2001-11-13 | $12.87 | $12.87 | 11 | — | — |
| 2001-11-12 | $12.69 | $12.69 | 0 | — | — |
| 2001-11-09 | $12.69 | $12.69 | 0 | — | — |
| 2001-11-08 | $12.69 | $12.69 | 0 | — | — |
| 2001-11-07 | $12.69 | $12.69 | 0 | — | — |
| 2001-11-06 | $12.69 | $12.69 | 344 | — | — |
| 2001-11-05 | $12.78 | $12.78 | 222 | — | — |
| 2001-11-02 | $11.70 | $11.70 | 111 | — | — |
| 2001-11-01 | $13.32 | $13.32 | 0 | — | — |
| 2001-10-31 | $13.32 | $13.32 | 889 | — | — |
| 2001-10-30 | $11.25 | $11.25 | 967 | — | — |
| 2001-10-29 | $10.80 | $10.80 | 189 | — | — |
| 2001-10-26 | $11.70 | $11.70 | 222 | — | — |
| 2001-10-25 | $11.16 | $11.16 | 0 | — | — |
| 2001-10-24 | $11.16 | $11.16 | 278 | — | — |
| 2001-10-23 | $10.35 | $10.35 | 1,611 | — | — |
| 2001-10-22 | $11.25 | $11.25 | 589 | — | — |
| 2001-10-19 | $11.25 | $11.25 | 2,900 | — | — |
| 2001-10-18 | $10.35 | $10.35 | 0 | — | — |
| 2001-10-17 | $10.35 | $10.35 | 0 | — | — |
| 2001-10-16 | $10.35 | $10.35 | 344 | — | — |
| 2001-10-15 | $9.45 | $9.45 | 111 | — | — |
| 2001-10-12 | $9.45 | $9.45 | 11 | — | — |
| 2001-10-11 | $9.36 | $9.36 | 0 | — | — |
| 2001-10-10 | $9.36 | $9.36 | 33 | — | — |
| 2001-10-09 | $9.45 | $9.45 | 167 | — | — |
| 2001-10-08 | $9.45 | $9.45 | 667 | — | — |
| 2001-10-05 | $9.09 | $9.09 | 556 | — | — |
| 2001-10-04 | $10.80 | $10.80 | 556 | — | — |
| 2001-10-03 | $11.25 | $11.25 | 0 | — | — |
| 2001-10-02 | $11.25 | $11.25 | 56 | — | — |
| 2001-10-01 | $9.90 | $9.90 | 0 | — | — |
| 2001-09-28 | $9.90 | $9.90 | 2,100 | — | — |
| 2001-09-27 | $11.25 | $11.25 | 0 | — | — |
| 2001-09-26 | $11.25 | $11.25 | 0 | — | — |
| 2001-09-25 | $11.25 | $11.25 | 533 | — | — |
| 2001-09-24 | $11.25 | $11.25 | 567 | — | — |
| 2001-09-21 | $10.17 | $10.17 | 378 | — | — |
| 2001-09-20 | $10.35 | $10.35 | 0 | — | — |
| 2001-09-19 | $10.35 | $10.35 | 444 | — | — |
| 2001-09-18 | $11.25 | $11.25 | 111 | — | — |
| 2001-09-17 | $13.50 | $13.50 | 11 | — | — |
| 2001-09-10 | $13.50 | $13.50 | 0 | — | — |
| 2001-09-07 | $13.50 | $13.50 | 0 | — | — |
| 2001-09-06 | $13.50 | $13.50 | 600 | — | — |
| 2001-09-05 | $13.50 | $13.50 | 667 | — | — |
| 2001-09-04 | $13.95 | $13.95 | 222 | — | — |
| 2001-08-31 | $14.58 | $14.58 | 11 | — | — |
| 2001-08-30 | $13.95 | $13.95 | 78 | — | — |
| 2001-08-29 | $15.30 | $15.30 | 22 | — | — |
| 2001-08-28 | $13.95 | $13.95 | 111 | — | — |
| 2001-08-27 | $14.13 | $14.13 | 89 | — | — |
| 2001-08-24 | $13.50 | $13.50 | 767 | — | — |
| 2001-08-23 | $14.40 | $14.40 | 100 | — | — |
| 2001-08-22 | $16.20 | $16.20 | 189 | — | — |
| 2001-08-21 | $17.10 | $17.10 | 11 | — | — |
| 2001-08-20 | $17.10 | $17.10 | 0 | — | — |
| 2001-08-17 | $17.10 | $17.10 | 0 | — | — |
| 2001-08-16 | $17.10 | $17.10 | 0 | — | — |
| 2001-08-15 | $17.10 | $17.10 | 0 | — | — |
| 2001-08-14 | $17.10 | $17.10 | 0 | — | — |
| 2001-08-13 | $17.10 | $17.10 | 0 | — | — |
| 2001-08-10 | $17.10 | $17.10 | 267 | — | — |
| 2001-08-09 | $17.10 | $17.10 | 11 | — | — |
| 2001-08-08 | $17.10 | $17.10 | 167 | — | — |
| 2001-08-07 | $17.10 | $17.10 | 333 | — | — |
| 2001-08-06 | $17.37 | $17.37 | 0 | — | — |
| 2001-08-03 | $17.37 | $17.37 | 0 | — | — |
| 2001-08-02 | $17.37 | $17.37 | 1,544 | — | — |
| 2001-08-01 | $17.10 | $17.10 | 0 | — | — |
| 2001-07-31 | $17.10 | $17.10 | 111 | — | — |
| 2001-07-30 | $17.10 | $17.10 | 544 | — | — |
| 2001-07-27 | $17.10 | $17.10 | 111 | — | — |
| 2001-07-26 | $17.10 | $17.10 | 211 | — | — |
| 2001-07-25 | $16.56 | $16.56 | 167 | — | — |
| 2001-07-24 | $19.26 | $19.26 | 289 | — | — |
| 2001-07-23 | $17.91 | $17.91 | 33 | — | — |
| 2001-07-20 | $17.28 | $17.28 | 344 | — | — |
| 2001-07-19 | $18.00 | $18.00 | 0 | — | — |
| 2001-07-18 | $18.00 | $18.00 | 22 | — | — |
| 2001-07-17 | $18.00 | $18.00 | 233 | — | — |
| 2001-07-16 | $19.80 | $19.80 | 378 | — | — |
| 2001-07-13 | $17.55 | $17.55 | 0 | — | — |
| 2001-07-12 | $17.55 | $17.55 | 0 | — | — |
| 2001-07-11 | $17.55 | $17.55 | 1,633 | — | — |
| 2001-07-10 | $18.09 | $18.09 | 0 | — | — |
| 2001-07-09 | $18.09 | $18.09 | 0 | — | — |
| 2001-07-06 | $18.09 | $18.09 | 0 | — | — |
| 2001-07-05 | $18.09 | $18.09 | 11 | — | — |
| 2001-07-03 | $18.09 | $18.09 | 22 | — | — |
| 2001-07-02 | $19.80 | $19.80 | 111 | — | — |
| 2001-06-29 | $19.80 | $19.80 | 222 | — | — |
| 2001-06-28 | $18.09 | $18.09 | 0 | — | — |
| 2001-06-27 | $18.09 | $18.09 | 22 | — | — |
| 2001-06-26 | $19.53 | $19.53 | 0 | — | — |
| 2001-06-25 | $19.53 | $19.53 | 156 | — | — |
| 2001-06-22 | $18.09 | $18.09 | 1,144 | — | — |
| 2001-06-21 | $22.14 | $22.14 | 67 | — | — |
| 2001-06-20 | $20.25 | $20.25 | 0 | — | — |
| 2001-06-19 | $20.25 | $20.25 | 167 | — | — |
| 2001-06-18 | $18.18 | $18.18 | 89 | — | — |
| 2001-06-15 | $17.91 | $17.91 | 0 | — | — |
| 2001-06-14 | $17.91 | $17.91 | 1,000 | — | — |
| 2001-06-13 | $19.35 | $19.35 | 133 | — | — |
| 2001-06-12 | $19.80 | $19.80 | 444 | — | — |
| 2001-06-11 | $19.80 | $19.80 | 0 | — | — |
| 2001-06-08 | $19.80 | $19.80 | 0 | — | — |
| 2001-06-07 | $19.80 | $19.80 | 0 | — | — |
| 2001-06-06 | $19.80 | $19.80 | 544 | — | — |
| 2001-06-05 | $19.35 | $19.35 | 144 | — | — |
| 2001-06-04 | $20.70 | $20.70 | 656 | — | — |
| 2001-06-01 | $20.25 | $20.25 | 178 | — | — |
| 2001-05-31 | $20.25 | $20.25 | 300 | — | — |
| 2001-05-30 | $20.25 | $20.25 | 222 | — | — |
| 2001-05-29 | $19.44 | $19.44 | 1,189 | — | — |
| 2001-05-25 | $20.25 | $20.25 | 522 | — | — |
| 2001-05-24 | $21.60 | $21.60 | 356 | — | — |
| 2001-05-23 | $21.69 | $21.69 | 11 | — | — |
| 2001-05-22 | $21.60 | $21.60 | 1,056 | — | — |
| 2001-05-21 | $22.50 | $22.50 | 378 | — | — |
| 2001-05-18 | $21.60 | $21.60 | 89 | — | — |
| 2001-05-17 | $20.70 | $20.70 | 356 | — | — |
| 2001-05-16 | $22.05 | $22.05 | 56 | — | — |
| 2001-05-15 | $22.05 | $22.05 | 0 | — | — |
| 2001-05-14 | $22.05 | $22.05 | 511 | — | — |
| 2001-05-11 | $19.80 | $19.80 | 889 | — | — |
| 2001-05-10 | $21.87 | $21.87 | 267 | — | — |
| 2001-05-09 | $22.32 | $22.32 | 111 | — | — |
| 2001-05-08 | $18.90 | $18.90 | 0 | — | — |
| 2001-05-07 | $18.90 | $18.90 | 100 | — | — |
| 2001-05-04 | $22.41 | $22.41 | 0 | — | — |
| 2001-05-03 | $22.41 | $22.41 | 456 | — | — |
| 2001-05-02 | $20.16 | $20.16 | 789 | — | — |
| 2001-05-01 | $20.25 | $20.25 | 256 | — | — |
| 2001-04-30 | $21.06 | $21.06 | 111 | — | — |
| 2001-04-27 | $18.90 | $18.90 | 0 | — | — |
| 2001-04-26 | $18.90 | $18.90 | 333 | — | — |
| 2001-04-25 | $18.09 | $18.09 | 200 | — | — |
| 2001-04-24 | $18.09 | $18.09 | 667 | — | — |
| 2001-04-23 | $18.00 | $18.00 | 811 | — | — |
| 2001-04-20 | $20.61 | $20.61 | 2,189 | — | — |
| 2001-04-19 | $17.64 | $17.64 | 278 | — | — |
| 2001-04-18 | $17.10 | $17.10 | 56 | — | — |
| 2001-04-17 | $15.75 | $15.75 | 0 | — | — |
| 2001-04-16 | $15.75 | $15.75 | 889 | — | — |
| 2001-04-12 | $18.18 | $18.18 | 633 | — | — |
| 2001-04-11 | $15.75 | $15.75 | 344 | — | — |
| 2001-04-10 | $15.75 | $15.75 | 178 | — | — |
| 2001-04-09 | $15.21 | $15.21 | 0 | — | — |
| 2001-04-06 | $15.19 | $15.19 | 0 | — | — |
| 2001-04-05 | $15.19 | $15.19 | 0 | — | — |
| 2001-04-04 | $15.19 | $15.19 | 144 | — | — |
| 2001-04-03 | $15.75 | $15.75 | 1,467 | — | — |
| 2001-04-02 | $17.44 | $17.44 | 44 | — | — |
| 2001-03-30 | $17.72 | $17.72 | 2,467 | — | — |
| 2001-03-29 | $18.84 | $18.84 | 156 | — | — |
| 2001-03-28 | $18.84 | $18.84 | 56 | — | — |
| 2001-03-27 | $20.25 | $20.25 | 722 | — | — |
| 2001-03-26 | $20.53 | $20.53 | 22 | — | — |
| 2001-03-23 | $22.22 | $22.22 | 11 | — | — |
| 2001-03-22 | $20.25 | $20.25 | 44 | — | — |
| 2001-03-21 | $20.25 | $20.25 | 111 | — | — |
| 2001-03-20 | $19.69 | $19.69 | 167 | — | — |
| 2001-03-19 | $21.38 | $21.38 | 56 | — | — |
| 2001-03-16 | $21.38 | $21.38 | 0 | — | — |
| 2001-03-15 | $21.38 | $21.38 | 133 | — | — |
| 2001-03-14 | $19.41 | $19.41 | 333 | — | — |
| 2001-03-13 | $19.13 | $19.13 | 800 | — | — |
| 2001-03-12 | $18.56 | $18.56 | 111 | — | — |
| 2001-03-09 | $19.13 | $19.13 | 611 | — | — |
| 2001-03-08 | $18.56 | $18.56 | 0 | — | — |
| 2001-03-07 | $18.56 | $18.56 | 411 | — | — |
| 2001-03-06 | $19.13 | $19.13 | 89 | — | — |
| 2001-03-05 | $18.56 | $18.56 | 244 | — | — |
| 2001-03-02 | $18.56 | $18.56 | 167 | — | — |
| 2001-03-01 | $20.25 | $20.25 | 378 | — | — |
| 2001-02-28 | $20.25 | $20.25 | 33 | — | — |
| 2001-02-27 | $19.13 | $19.13 | 56 | — | — |
| 2001-02-26 | $19.13 | $19.13 | 856 | — | — |
| 2001-02-23 | $18.56 | $18.56 | 522 | — | — |
| 2001-02-22 | $19.13 | $19.13 | 300 | — | — |
| 2001-02-21 | $21.38 | $21.38 | 533 | — | — |
| 2001-02-20 | $22.50 | $22.50 | 144 | — | — |
| 2001-02-16 | $24.75 | $24.75 | 533 | — | — |
| 2001-02-15 | $20.25 | $20.25 | 0 | — | — |
| 2001-02-14 | $20.25 | $20.25 | 67 | — | — |
| 2001-02-13 | $20.25 | $20.25 | 278 | — | — |
| 2001-02-12 | $21.94 | $21.94 | 189 | — | — |
| 2001-02-09 | $22.50 | $22.50 | 233 | — | — |
| 2001-02-08 | $24.19 | $24.19 | 678 | — | — |
| 2001-02-07 | $23.63 | $23.63 | 344 | — | — |
| 2001-02-06 | $22.22 | $22.22 | 556 | — | — |
| 2001-02-05 | $22.50 | $22.50 | 722 | — | — |
| 2001-02-02 | $27.00 | $27.00 | 3,433 | — | — |
| 2001-02-01 | $27.56 | $27.56 | 2,000 | — | — |
| 2001-01-31 | $27.00 | $27.00 | 2,944 | — | — |
| 2001-01-30 | $22.50 | $22.50 | 2,344 | — | — |
| 2001-01-29 | $23.06 | $23.06 | 4,578 | — | — |
| 2001-01-26 | $22.50 | $22.50 | 1,678 | — | — |
| 2001-01-25 | $22.50 | $22.50 | 133 | — | — |
| 2001-01-24 | $20.25 | $20.25 | 100 | — | — |
| 2001-01-23 | $19.97 | $19.97 | 3,456 | — | — |
| 2001-01-22 | $23.06 | $23.06 | 111 | — | — |
| 2001-01-19 | $21.23 | $21.23 | 89 | — | — |
| 2001-01-18 | $19.69 | $19.69 | 600 | — | — |
| 2001-01-17 | $22.50 | $22.50 | 900 | — | — |
| 2001-01-16 | $24.19 | $24.19 | 956 | — | — |
| 2001-01-12 | $24.75 | $24.75 | 2,978 | — | — |
| 2001-01-11 | $22.50 | $22.50 | 3,000 | — | — |
| 2001-01-10 | $19.69 | $19.69 | 0 | — | — |
| 2001-01-09 | $19.69 | $19.69 | 0 | — | — |
| 2001-01-08 | $19.69 | $19.69 | 22 | — | — |
| 2001-01-05 | $20.81 | $20.81 | 233 | — | — |
| 2001-01-04 | $20.81 | $20.81 | 1,822 | — | — |
| 2001-01-03 | $22.50 | $22.50 | 6,578 | — | — |
| 2001-01-02 | $21.94 | $21.94 | 189 | — | — |