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
- 1986-11-19 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 | $14.50 | $41.97 | 119,132 | — | — |
| 2001-12-28 | $14.51 | $42.00 | 132,248 | — | — |
| 2001-12-27 | $14.58 | $42.18 | 57,777 | — | — |
| 2001-12-26 | $14.39 | $41.65 | 69,918 | — | — |
| 2001-12-24 | $14.00 | $40.53 | 180,703 | — | — |
| 2001-12-21 | $14.21 | $41.11 | 97,777 | — | — |
| 2001-12-20 | $14.09 | $40.77 | 88,454 | — | — |
| 2001-12-19 | $14.23 | $41.19 | 83,902 | — | — |
| 2001-12-18 | $14.28 | $41.33 | 92,899 | — | — |
| 2001-12-17 | $14.11 | $40.85 | 101,896 | — | — |
| 2001-12-14 | $13.93 | $40.31 | 182,546 | — | — |
| 2001-12-13 | $14.21 | $41.11 | 96,259 | — | — |
| 2001-12-12 | $14.37 | $41.60 | 85,202 | — | — |
| 2001-12-11 | $14.85 | $42.98 | 78,590 | — | — |
| 2001-12-10 | $14.53 | $42.05 | 83,251 | — | — |
| 2001-12-07 | $14.35 | $41.54 | 74,146 | — | — |
| 2001-12-06 | $14.67 | $42.45 | 83,360 | — | — |
| 2001-12-05 | $14.40 | $41.68 | 83,576 | — | — |
| 2001-12-04 | $14.20 | $41.09 | 69,484 | — | — |
| 2001-12-03 | $14.26 | $40.29 | 115,121 | — | — |
| 2001-11-30 | $14.29 | $40.37 | 76,205 | — | — |
| 2001-11-29 | $14.24 | $40.24 | 58,970 | — | — |
| 2001-11-28 | $14.11 | $39.87 | 109,809 | — | — |
| 2001-11-27 | $14.09 | $39.79 | 117,506 | — | — |
| 2001-11-26 | $14.06 | $39.71 | 133,982 | — | — |
| 2001-11-23 | $13.84 | $39.09 | 45,094 | — | — |
| 2001-11-21 | $13.70 | $38.70 | 74,796 | — | — |
| 2001-11-20 | $13.81 | $39.01 | 75,121 | — | — |
| 2001-11-19 | $13.66 | $38.59 | 135,825 | — | — |
| 2001-11-16 | $13.65 | $38.57 | 115,771 | — | — |
| 2001-11-15 | $13.64 | $38.54 | 114,037 | — | — |
| 2001-11-14 | $13.61 | $38.44 | 116,855 | — | — |
| 2001-11-13 | $13.51 | $38.15 | 122,275 | — | — |
| 2001-11-12 | $13.31 | $37.60 | 80,650 | — | — |
| 2001-11-09 | $13.29 | $37.55 | 100,162 | — | — |
| 2001-11-08 | $13.42 | $37.92 | 105,907 | — | — |
| 2001-11-07 | $13.39 | $37.84 | 78,156 | — | — |
| 2001-11-06 | $13.27 | $37.50 | 78,915 | — | — |
| 2001-11-05 | $13.16 | $37.19 | 63,739 | — | — |
| 2001-11-02 | $13.10 | $37.00 | 47,154 | — | — |
| 2001-11-01 | $13.16 | $37.19 | 82,818 | — | — |
| 2001-10-31 | $12.92 | $36.48 | 70,026 | — | — |
| 2001-10-30 | $12.79 | $36.12 | 91,706 | — | — |
| 2001-10-29 | $12.82 | $36.22 | 117,722 | — | — |
| 2001-10-26 | $12.96 | $36.61 | 239,022 | — | — |
| 2001-10-25 | $13.19 | $37.26 | 127,587 | — | — |
| 2001-10-24 | $12.96 | $36.61 | 43,468 | — | — |
| 2001-10-23 | $12.99 | $36.69 | 135,717 | — | — |
| 2001-10-22 | $12.88 | $36.38 | 98,861 | — | — |
| 2001-10-19 | $12.82 | $36.22 | 39,132 | — | — |
| 2001-10-18 | $12.68 | $35.83 | 83,685 | — | — |
| 2001-10-17 | $12.91 | $36.46 | 94,308 | — | — |
| 2001-10-16 | $12.90 | $36.43 | 105,582 | — | — |
| 2001-10-15 | $12.82 | $36.22 | 79,240 | — | — |
| 2001-10-12 | $12.69 | $35.86 | 78,482 | — | — |
| 2001-10-11 | $12.79 | $36.12 | 120,974 | — | — |
| 2001-10-10 | $12.54 | $35.41 | 101,354 | — | — |
| 2001-10-09 | $12.23 | $34.55 | 82,601 | — | — |
| 2001-10-08 | $12.36 | $34.92 | 98,861 | — | — |
| 2001-10-05 | $12.36 | $34.92 | 134,091 | — | — |
| 2001-10-04 | $12.46 | $35.21 | 84,118 | — | — |
| 2001-10-03 | $12.24 | $34.58 | 113,386 | — | — |
| 2001-10-02 | $11.98 | $33.85 | 136,801 | — | — |
| 2001-10-01 | $11.97 | $33.82 | 80,650 | — | — |
| 2001-09-28 | $12.15 | $34.32 | 99,186 | — | — |
| 2001-09-27 | $11.76 | $33.23 | 55,826 | — | — |
| 2001-09-26 | $11.76 | $33.23 | 113,386 | — | — |
| 2001-09-25 | $11.95 | $33.75 | 165,418 | — | — |
| 2001-09-24 | $11.89 | $33.59 | 179,727 | — | — |
| 2001-09-21 | $11.60 | $32.76 | 150,351 | — | — |
| 2001-09-20 | $11.85 | $33.49 | 98,427 | — | — |
| 2001-09-19 | $12.41 | $35.05 | 182,220 | — | — |
| 2001-09-18 | $12.82 | $36.22 | 107,750 | — | — |
| 2001-09-17 | $13.09 | $36.98 | 199,890 | — | — |
| 2001-09-10 | $13.61 | $38.44 | 153,820 | — | — |
| 2001-09-07 | $13.66 | $38.59 | 142,546 | — | — |
| 2001-09-06 | $13.90 | $39.27 | 133,549 | — | — |
| 2001-09-05 | $14.05 | $39.69 | 200,215 | — | — |
| 2001-09-04 | $14.64 | $41.36 | 100,595 | — | — |
| 2001-08-31 | $14.59 | $40.24 | 193,711 | — | — |
| 2001-08-30 | $14.62 | $40.31 | 137,126 | — | — |
| 2001-08-29 | $14.69 | $40.49 | 149,375 | — | — |
| 2001-08-28 | $14.77 | $40.72 | 141,245 | — | — |
| 2001-08-27 | $14.77 | $40.72 | 93,116 | — | — |
| 2001-08-24 | $14.69 | $40.49 | 192,193 | — | — |
| 2001-08-23 | $14.66 | $40.41 | 146,882 | — | — |
| 2001-08-22 | $14.55 | $40.11 | 167,478 | — | — |
| 2001-08-21 | $14.72 | $40.59 | 100,162 | — | — |
| 2001-08-20 | $14.65 | $40.39 | 110,351 | — | — |
| 2001-08-17 | $14.78 | $40.74 | 88,780 | — | — |
| 2001-08-16 | $14.75 | $40.67 | 88,780 | — | — |
| 2001-08-15 | $14.74 | $40.64 | 123,684 | — | — |
| 2001-08-14 | $14.79 | $40.77 | 79,891 | — | — |
| 2001-08-13 | $14.56 | $40.13 | 79,132 | — | — |
| 2001-08-10 | $14.62 | $40.31 | 136,801 | — | — |
| 2001-08-09 | $14.49 | $39.96 | 129,863 | — | — |
| 2001-08-08 | $14.67 | $40.44 | 114,037 | — | — |
| 2001-08-07 | $14.83 | $40.90 | 157,397 | — | — |
| 2001-08-06 | $14.94 | $41.20 | 87,804 | — | — |
| 2001-08-03 | $14.83 | $40.90 | 128,671 | — | — |
| 2001-08-02 | $14.93 | $41.15 | 121,516 | — | — |
| 2001-08-01 | $14.90 | $41.07 | 138,210 | — | — |
| 2001-07-31 | $14.93 | $41.15 | 133,224 | — | — |
| 2001-07-30 | $14.83 | $40.90 | 69,051 | — | — |
| 2001-07-27 | $14.75 | $40.67 | 152,410 | — | — |
| 2001-07-26 | $14.70 | $40.54 | 139,077 | — | — |
| 2001-07-25 | $14.48 | $39.93 | 80,866 | — | — |
| 2001-07-24 | $14.51 | $40.01 | 97,668 | — | — |
| 2001-07-23 | $14.71 | $40.57 | 68,942 | — | — |
| 2001-07-20 | $14.85 | $40.95 | 54,525 | — | — |
| 2001-07-19 | $14.90 | $41.07 | 114,579 | — | — |
| 2001-07-18 | $14.74 | $40.64 | 74,146 | — | — |
| 2001-07-17 | $14.67 | $40.44 | 120,541 | — | — |
| 2001-07-16 | $14.76 | $40.69 | 63,089 | — | — |
| 2001-07-13 | $14.80 | $40.79 | 46,287 | — | — |
| 2001-07-12 | $14.66 | $40.41 | 110,460 | — | — |
| 2001-07-11 | $14.46 | $39.88 | 85,636 | — | — |
| 2001-07-10 | $14.60 | $40.26 | 38,374 | — | — |
| 2001-07-09 | $14.71 | $40.57 | 74,254 | — | — |
| 2001-07-06 | $14.64 | $40.36 | 36,964 | — | — |
| 2001-07-05 | $14.92 | $41.13 | 33,929 | — | — |
| 2001-07-03 | $14.89 | $41.05 | 46,070 | — | — |
| 2001-07-02 | $14.99 | $41.33 | 52,357 | — | — |
| 2001-06-29 | $14.94 | $41.18 | 77,940 | — | — |
| 2001-06-28 | $14.78 | $40.74 | 55,934 | — | — |
| 2001-06-27 | $14.54 | $40.08 | 72,303 | — | — |
| 2001-06-26 | $14.56 | $40.13 | 56,802 | — | — |
| 2001-06-25 | $14.39 | $39.68 | 79,457 | — | — |
| 2001-06-22 | $14.63 | $40.34 | 47,262 | — | — |
| 2001-06-21 | $14.51 | $40.01 | 39,024 | — | — |
| 2001-06-20 | $14.50 | $39.98 | 46,178 | — | — |
| 2001-06-19 | $14.40 | $39.70 | 82,492 | — | — |
| 2001-06-18 | $14.57 | $40.16 | 39,891 | — | — |
| 2001-06-15 | $14.62 | $40.31 | 43,252 | — | — |
| 2001-06-14 | $14.70 | $40.51 | 84,877 | — | — |
| 2001-06-13 | $14.94 | $41.20 | 34,688 | — | — |
| 2001-06-12 | $14.93 | $41.15 | 111,652 | — | — |
| 2001-06-11 | $15.03 | $41.43 | 63,414 | — | — |
| 2001-06-08 | $14.96 | $41.25 | 52,357 | — | — |
| 2001-06-07 | $15.22 | $41.96 | 84,769 | — | — |
| 2001-06-06 | $15.12 | $41.68 | 63,956 | — | — |
| 2001-06-05 | $14.97 | $41.28 | 52,466 | — | — |
| 2001-06-04 | $14.94 | $41.20 | 45,636 | — | — |
| 2001-06-01 | $14.91 | $40.16 | 68,726 | — | — |
| 2001-05-31 | $14.96 | $40.31 | 53,875 | — | — |
| 2001-05-30 | $14.97 | $40.33 | 69,701 | — | — |
| 2001-05-29 | $15.27 | $41.13 | 73,820 | — | — |
| 2001-05-25 | $15.24 | $41.05 | 60,596 | — | — |
| 2001-05-24 | $15.18 | $40.88 | 116,855 | — | — |
| 2001-05-23 | $15.32 | $41.28 | 64,606 | — | — |
| 2001-05-22 | $15.43 | $41.58 | 91,815 | — | — |
| 2001-05-21 | $15.14 | $40.78 | 111,652 | — | — |
| 2001-05-18 | $15.07 | $40.61 | 42,710 | — | — |
| 2001-05-17 | $14.81 | $39.89 | 89,430 | — | — |
| 2001-05-16 | $14.71 | $39.64 | 90,839 | — | — |
| 2001-05-15 | $14.56 | $39.21 | 57,344 | — | — |
| 2001-05-14 | $14.35 | $38.67 | 42,818 | — | — |
| 2001-05-11 | $14.45 | $38.92 | 51,273 | — | — |
| 2001-05-10 | $14.36 | $38.69 | 61,246 | — | — |
| 2001-05-09 | $14.46 | $38.97 | 56,802 | — | — |
| 2001-05-08 | $14.48 | $39.02 | 64,606 | — | — |
| 2001-05-07 | $14.49 | $39.04 | 59,512 | — | — |
| 2001-05-04 | $14.38 | $38.74 | 65,257 | — | — |
| 2001-05-03 | $14.18 | $38.20 | 34,146 | — | — |
| 2001-05-02 | $14.29 | $38.49 | 62,764 | — | — |
| 2001-05-01 | $14.23 | $38.34 | 50,189 | — | — |
| 2001-04-30 | $14.21 | $38.27 | 85,094 | — | — |
| 2001-04-27 | $14.02 | $37.77 | 67,425 | — | — |
| 2001-04-26 | $13.78 | $37.13 | 48,455 | — | — |
| 2001-04-25 | $13.66 | $36.80 | 48,346 | — | — |
| 2001-04-24 | $13.65 | $36.78 | 31,111 | — | — |
| 2001-04-23 | $13.70 | $36.90 | 63,197 | — | — |
| 2001-04-20 | $13.65 | $36.78 | 74,362 | — | — |
| 2001-04-19 | $13.51 | $36.41 | 40,867 | — | — |
| 2001-04-18 | $13.53 | $36.46 | 98,319 | — | — |
| 2001-04-17 | $13.29 | $35.81 | 82,492 | — | — |
| 2001-04-16 | $13.20 | $35.56 | 81,192 | — | — |
| 2001-04-12 | $13.28 | $35.79 | 78,590 | — | — |
| 2001-04-11 | $13.02 | $35.06 | 83,251 | — | — |
| 2001-04-10 | $13.09 | $35.26 | 73,495 | — | — |
| 2001-04-09 | $12.96 | $34.92 | 19,620 | — | — |
| 2001-04-06 | $13.10 | $35.29 | 25,366 | — | — |
| 2001-04-05 | $13.00 | $35.01 | 62,655 | — | — |
| 2001-04-04 | $12.79 | $34.44 | 54,742 | — | — |
| 2001-04-03 | $12.92 | $34.79 | 28,292 | — | — |
| 2001-04-02 | $12.95 | $34.89 | 34,471 | — | — |
| 2001-03-30 | $12.96 | $34.92 | 41,951 | — | — |
| 2001-03-29 | $12.91 | $34.77 | 70,026 | — | — |
| 2001-03-28 | $12.92 | $34.79 | 44,661 | — | — |
| 2001-03-27 | $13.02 | $35.06 | 53,116 | — | — |
| 2001-03-26 | $13.10 | $35.29 | 26,666 | — | — |
| 2001-03-23 | $13.05 | $35.16 | 57,669 | — | — |
| 2001-03-22 | $12.73 | $34.29 | 71,652 | — | — |
| 2001-03-21 | $13.01 | $35.04 | 38,916 | — | — |
| 2001-03-20 | $13.12 | $35.34 | 77,940 | — | — |
| 2001-03-19 | $13.13 | $35.36 | 72,953 | — | — |
| 2001-03-16 | $13.10 | $35.29 | 53,550 | — | — |
| 2001-03-15 | $13.30 | $35.83 | 31,761 | — | — |
| 2001-03-14 | $13.38 | $36.03 | 169,104 | — | — |
| 2001-03-13 | $13.65 | $36.78 | 77,831 | — | — |
| 2001-03-12 | $13.60 | $36.63 | 84,552 | — | — |
| 2001-03-09 | $13.95 | $37.57 | 89,755 | — | — |
| 2001-03-08 | $14.31 | $38.54 | 46,504 | — | — |
| 2001-03-07 | $14.53 | $39.14 | 136,909 | — | — |
| 2001-03-06 | $14.67 | $39.51 | 33,604 | — | — |
| 2001-03-05 | $14.48 | $39.02 | 47,913 | — | — |
| 2001-03-02 | $14.53 | $39.14 | 53,116 | — | — |
| 2001-03-01 | $14.76 | $38.84 | 86,937 | — | — |
| 2001-02-28 | $14.77 | $38.87 | 55,718 | — | — |
| 2001-02-27 | $14.82 | $39.01 | 38,807 | — | — |
| 2001-02-26 | $14.83 | $39.04 | 54,850 | — | — |
| 2001-02-23 | $14.76 | $38.84 | 49,647 | — | — |
| 2001-02-22 | $14.77 | $38.87 | 43,143 | — | — |
| 2001-02-21 | $14.79 | $38.91 | 60,162 | — | — |
| 2001-02-20 | $14.95 | $39.35 | 68,400 | — | — |
| 2001-02-16 | $15.11 | $39.76 | 64,932 | — | — |
| 2001-02-15 | $15.32 | $40.32 | 73,495 | — | — |
| 2001-02-14 | $14.94 | $39.33 | 60,054 | — | — |
| 2001-02-13 | $14.93 | $39.28 | 43,468 | — | — |
| 2001-02-12 | $14.84 | $39.06 | 24,715 | — | — |
| 2001-02-09 | $14.84 | $39.06 | 49,864 | — | — |
| 2001-02-08 | $14.77 | $38.87 | 56,802 | — | — |
| 2001-02-07 | $14.84 | $39.06 | 32,845 | — | — |
| 2001-02-06 | $14.80 | $38.94 | 30,569 | — | — |
| 2001-02-05 | $14.70 | $38.67 | 35,555 | — | — |
| 2001-02-02 | $14.58 | $38.38 | 68,509 | — | — |
| 2001-02-01 | $14.92 | $39.25 | 77,181 | — | — |
| 2001-01-31 | $14.93 | $39.28 | 64,173 | — | — |
| 2001-01-30 | $14.71 | $38.72 | 46,720 | — | — |
| 2001-01-29 | $14.59 | $38.40 | 37,073 | — | — |
| 2001-01-26 | $14.41 | $37.93 | 49,322 | — | — |
| 2001-01-25 | $14.36 | $37.78 | 29,702 | — | — |
| 2001-01-24 | $14.24 | $37.48 | 45,962 | — | — |
| 2001-01-23 | $14.30 | $37.63 | 41,300 | — | — |
| 2001-01-22 | $14.30 | $37.63 | 40,867 | — | — |
| 2001-01-19 | $14.13 | $37.17 | 50,948 | — | — |
| 2001-01-18 | $14.30 | $37.63 | 43,360 | — | — |
| 2001-01-17 | $14.07 | $37.02 | 40,758 | — | — |
| 2001-01-16 | $13.84 | $36.41 | 47,479 | — | — |
| 2001-01-12 | $13.84 | $36.41 | 41,951 | — | — |
| 2001-01-11 | $13.72 | $36.11 | 35,989 | — | — |
| 2001-01-10 | $13.49 | $35.50 | 40,758 | — | — |
| 2001-01-09 | $13.49 | $35.50 | 58,428 | — | — |
| 2001-01-08 | $13.55 | $35.66 | 66,666 | — | — |
| 2001-01-05 | $13.43 | $35.35 | 46,070 | — | — |
| 2001-01-04 | $13.49 | $35.50 | 52,791 | — | — |
| 2001-01-03 | $13.66 | $35.96 | 51,490 | — | — |
| 2001-01-02 | $13.26 | $34.90 | 45,636 | — | — |