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
- 1997-01-28 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 | $15.91 | $17.87 | 7,762 | — | — |
| 2001-12-28 | $15.80 | $17.74 | 7,277 | — | — |
| 2001-12-27 | $15.75 | $17.69 | 5,821 | — | — |
| 2001-12-26 | $15.96 | $17.92 | 4,730 | — | — |
| 2001-12-24 | $15.67 | $17.60 | 606 | — | — |
| 2001-12-21 | $15.83 | $17.78 | 606 | — | — |
| 2001-12-20 | $15.91 | $17.87 | 4,608 | — | — |
| 2001-12-19 | $15.71 | $17.64 | 3,638 | — | — |
| 2001-12-18 | $15.79 | $17.74 | 243 | — | — |
| 2001-12-17 | $15.91 | $17.87 | 0 | — | — |
| 2001-12-14 | $15.91 | $17.87 | 243 | — | — |
| 2001-12-13 | $15.91 | $17.87 | 1,455 | — | — |
| 2001-12-12 | $15.93 | $17.89 | 1,698 | — | — |
| 2001-12-11 | $16.08 | $18.06 | 728 | — | — |
| 2001-12-10 | $15.91 | $17.87 | 485 | — | — |
| 2001-12-07 | $16.05 | $18.03 | 606 | — | — |
| 2001-12-06 | $16.16 | $18.15 | 1,213 | — | — |
| 2001-12-05 | $15.98 | $17.95 | 1,455 | — | — |
| 2001-12-04 | $15.91 | $17.87 | 606 | — | — |
| 2001-12-03 | $16.08 | $18.06 | 121 | — | — |
| 2001-11-30 | $16.04 | $18.01 | 0 | — | — |
| 2001-11-29 | $16.04 | $18.01 | 849 | — | — |
| 2001-11-28 | $16.04 | $18.01 | 14,310 | — | — |
| 2001-11-27 | $16.04 | $18.01 | 13,825 | — | — |
| 2001-11-26 | $15.97 | $17.94 | 121 | — | — |
| 2001-11-23 | $15.81 | $17.75 | 0 | — | — |
| 2001-11-21 | $15.81 | $17.75 | 1,213 | — | — |
| 2001-11-20 | $15.87 | $17.83 | 728 | — | — |
| 2001-11-19 | $15.79 | $17.74 | 485 | — | — |
| 2001-11-16 | $15.54 | $17.46 | 728 | — | — |
| 2001-11-15 | $15.35 | $17.24 | 2,062 | — | — |
| 2001-11-14 | $15.04 | $16.89 | 10,308 | — | — |
| 2001-11-13 | $15.07 | $16.93 | 970 | — | — |
| 2001-11-12 | $14.78 | $16.60 | 1,213 | — | — |
| 2001-11-09 | $14.64 | $16.44 | 970 | — | — |
| 2001-11-08 | $14.72 | $16.53 | 728 | — | — |
| 2001-11-07 | $14.68 | $16.49 | 0 | — | — |
| 2001-11-06 | $14.68 | $16.49 | 5,457 | — | — |
| 2001-11-05 | $15.05 | $16.90 | 970 | — | — |
| 2001-11-02 | $14.59 | $16.39 | 1,940 | — | — |
| 2001-11-01 | $14.64 | $16.44 | 3,153 | — | — |
| 2001-10-31 | $14.64 | $16.44 | 10,430 | — | — |
| 2001-10-30 | $14.99 | $16.70 | 4,851 | — | — |
| 2001-10-29 | $15.67 | $17.45 | 1,213 | — | — |
| 2001-10-26 | $15.67 | $17.45 | 849 | — | — |
| 2001-10-25 | $15.67 | $17.45 | 849 | — | — |
| 2001-10-24 | $15.67 | $17.45 | 1,819 | — | — |
| 2001-10-23 | $15.64 | $17.42 | 3,396 | — | — |
| 2001-10-22 | $15.33 | $17.07 | 1,940 | — | — |
| 2001-10-19 | $15.49 | $17.25 | 0 | — | — |
| 2001-10-18 | $15.49 | $17.25 | 0 | — | — |
| 2001-10-17 | $15.49 | $17.25 | 1,091 | — | — |
| 2001-10-16 | $15.28 | $17.02 | 4,245 | — | — |
| 2001-10-15 | $14.76 | $16.44 | 3,517 | — | — |
| 2001-10-12 | $15.01 | $16.72 | 728 | — | — |
| 2001-10-11 | $15.21 | $16.95 | 1,819 | — | — |
| 2001-10-10 | $15.50 | $17.27 | 243 | — | — |
| 2001-10-09 | $15.42 | $17.18 | 0 | — | — |
| 2001-10-08 | $15.42 | $17.18 | 4,972 | — | — |
| 2001-10-05 | $15.63 | $17.41 | 3,638 | — | — |
| 2001-10-04 | $15.67 | $17.45 | 30,197 | — | — |
| 2001-10-03 | $15.63 | $17.41 | 1,091 | — | — |
| 2001-10-02 | $15.67 | $17.45 | 0 | — | — |
| 2001-10-01 | $15.67 | $17.45 | 121 | — | — |
| 2001-09-28 | $15.67 | $17.45 | 121 | — | — |
| 2001-09-27 | $15.67 | $17.45 | 1,819 | — | — |
| 2001-09-26 | $15.83 | $17.63 | 0 | — | — |
| 2001-09-25 | $15.83 | $17.63 | 2,062 | — | — |
| 2001-09-24 | $15.79 | $17.59 | 1,091 | — | — |
| 2001-09-21 | $15.63 | $17.41 | 8,611 | — | — |
| 2001-09-20 | $15.87 | $17.68 | 2,789 | — | — |
| 2001-09-19 | $15.87 | $17.68 | 6,549 | — | — |
| 2001-09-18 | $16.90 | $18.83 | 6,064 | — | — |
| 2001-09-17 | $17.32 | $19.29 | 3,517 | — | — |
| 2001-09-10 | $17.27 | $19.24 | 2,789 | — | — |
| 2001-09-07 | $17.23 | $19.19 | 4,245 | — | — |
| 2001-09-06 | $17.03 | $18.97 | 121 | — | — |
| 2001-09-05 | $17.03 | $18.97 | 243 | — | — |
| 2001-09-04 | $17.13 | $19.08 | 1,698 | — | — |
| 2001-08-31 | $17.02 | $18.96 | 1,698 | — | — |
| 2001-08-30 | $17.02 | $18.96 | 243 | — | — |
| 2001-08-29 | $17.02 | $18.96 | 485 | — | — |
| 2001-08-28 | $17.11 | $19.06 | 606 | — | — |
| 2001-08-27 | $16.90 | $18.83 | 1,455 | — | — |
| 2001-08-24 | $17.03 | $18.97 | 0 | — | — |
| 2001-08-23 | $17.03 | $18.97 | 6,549 | — | — |
| 2001-08-22 | $17.27 | $19.24 | 3,517 | — | — |
| 2001-08-21 | $17.32 | $19.29 | 7,640 | — | — |
| 2001-08-20 | $17.91 | $19.95 | 2,911 | — | — |
| 2001-08-17 | $17.36 | $19.33 | 14,553 | — | — |
| 2001-08-16 | $17.32 | $19.29 | 364 | — | — |
| 2001-08-15 | $17.32 | $19.29 | 4,002 | — | — |
| 2001-08-14 | $17.93 | $19.98 | 1,940 | — | — |
| 2001-08-13 | $17.40 | $19.38 | 8,974 | — | — |
| 2001-08-10 | $17.27 | $19.24 | 7,398 | — | — |
| 2001-08-09 | $17.27 | $19.24 | 11,885 | — | — |
| 2001-08-08 | $17.27 | $19.24 | 3,274 | — | — |
| 2001-08-07 | $17.32 | $19.29 | 8,853 | — | — |
| 2001-08-06 | $16.49 | $18.37 | 8,125 | — | — |
| 2001-08-03 | $16.16 | $18.00 | 8,489 | — | — |
| 2001-08-02 | $16.16 | $18.00 | 0 | — | — |
| 2001-08-01 | $16.16 | $18.00 | 3,396 | — | — |
| 2001-07-31 | $15.87 | $17.55 | 3,760 | — | — |
| 2001-07-30 | $15.63 | $17.28 | 0 | — | — |
| 2001-07-27 | $15.63 | $17.28 | 364 | — | — |
| 2001-07-26 | $15.34 | $16.96 | 5,579 | — | — |
| 2001-07-25 | $15.46 | $17.10 | 3,517 | — | — |
| 2001-07-24 | $15.38 | $17.01 | 0 | — | — |
| 2001-07-23 | $15.38 | $17.01 | 5,700 | — | — |
| 2001-07-20 | $15.67 | $17.32 | 5,700 | — | — |
| 2001-07-19 | $15.67 | $17.32 | 7,640 | — | — |
| 2001-07-18 | $15.25 | $16.87 | 3,274 | — | — |
| 2001-07-17 | $15.30 | $16.91 | 6,185 | — | — |
| 2001-07-16 | $15.25 | $16.87 | 4,730 | — | — |
| 2001-07-13 | $15.13 | $16.73 | 1,213 | — | — |
| 2001-07-12 | $15.06 | $16.65 | 0 | — | — |
| 2001-07-11 | $15.06 | $16.65 | 728 | — | — |
| 2001-07-10 | $15.05 | $16.64 | 0 | — | — |
| 2001-07-09 | $15.05 | $16.64 | 12,370 | — | — |
| 2001-07-06 | $15.05 | $16.64 | 121 | — | — |
| 2001-07-05 | $14.92 | $16.50 | 0 | — | — |
| 2001-07-03 | $14.92 | $16.50 | 849 | — | — |
| 2001-07-02 | $15.13 | $16.73 | 243 | — | — |
| 2001-06-29 | $15.34 | $16.96 | 728 | — | — |
| 2001-06-28 | $15.13 | $16.73 | 2,668 | — | — |
| 2001-06-27 | $14.84 | $16.41 | 1,819 | — | — |
| 2001-06-26 | $14.97 | $16.55 | 1,577 | — | — |
| 2001-06-25 | $14.68 | $16.23 | 4,366 | — | — |
| 2001-06-22 | $14.64 | $16.18 | 10,551 | — | — |
| 2001-06-21 | $15.25 | $16.87 | 40,748 | — | — |
| 2001-06-20 | $14.02 | $15.50 | 485 | — | — |
| 2001-06-19 | $13.89 | $15.36 | 1,455 | — | — |
| 2001-06-18 | $14.02 | $15.50 | 0 | — | — |
| 2001-06-15 | $14.02 | $15.50 | 606 | — | — |
| 2001-06-14 | $14.22 | $15.73 | 1,213 | — | — |
| 2001-06-13 | $14.10 | $15.59 | 2,426 | — | — |
| 2001-06-12 | $14.43 | $15.96 | 0 | — | — |
| 2001-06-11 | $14.43 | $15.96 | 1,819 | — | — |
| 2001-06-08 | $14.59 | $16.14 | 1,698 | — | — |
| 2001-06-07 | $14.59 | $16.14 | 3,881 | — | — |
| 2001-06-06 | $14.68 | $16.23 | 2,304 | — | — |
| 2001-06-05 | $14.76 | $16.32 | 17,221 | — | — |
| 2001-06-04 | $14.84 | $16.41 | 6,064 | — | — |
| 2001-06-01 | $14.68 | $16.23 | 4,245 | — | — |
| 2001-05-31 | $14.84 | $16.41 | 2,911 | — | — |
| 2001-05-30 | $14.64 | $16.18 | 14,553 | — | — |
| 2001-05-29 | $15.17 | $16.78 | 13,704 | — | — |
| 2001-05-25 | $15.11 | $16.70 | 8,611 | — | — |
| 2001-05-24 | $15.09 | $16.69 | 16,857 | — | — |
| 2001-05-23 | $14.02 | $15.50 | 2,547 | — | — |
| 2001-05-22 | $13.94 | $15.41 | 1,940 | — | — |
| 2001-05-21 | $13.81 | $15.27 | 1,213 | — | — |
| 2001-05-18 | $13.52 | $14.95 | 243 | — | — |
| 2001-05-17 | $13.52 | $14.95 | 16,493 | — | — |
| 2001-05-16 | $13.68 | $15.13 | 1,819 | — | — |
| 2001-05-15 | $13.46 | $14.88 | 2,426 | — | — |
| 2001-05-14 | $13.29 | $14.70 | 0 | — | — |
| 2001-05-11 | $13.29 | $14.70 | 4,730 | — | — |
| 2001-05-10 | $13.70 | $15.15 | 1,334 | — | — |
| 2001-05-09 | $13.40 | $14.82 | 1,940 | — | — |
| 2001-05-08 | $12.70 | $14.04 | 1,091 | — | — |
| 2001-05-07 | $12.78 | $14.13 | 10,430 | — | — |
| 2001-05-04 | $13.19 | $14.59 | 3,274 | — | — |
| 2001-05-03 | $13.09 | $14.48 | 3,032 | — | — |
| 2001-05-02 | $13.61 | $15.04 | 728 | — | — |
| 2001-05-01 | $13.61 | $14.92 | 9,217 | — | — |
| 2001-04-30 | $13.81 | $15.14 | 0 | — | — |
| 2001-04-27 | $13.81 | $15.14 | 1,213 | — | — |
| 2001-04-26 | $13.81 | $15.14 | 0 | — | — |
| 2001-04-25 | $13.81 | $15.14 | 3,517 | — | — |
| 2001-04-24 | $13.81 | $15.14 | 1,091 | — | — |
| 2001-04-23 | $14.02 | $15.37 | 12,855 | — | — |
| 2001-04-20 | $14.43 | $15.82 | 1,213 | — | — |
| 2001-04-19 | $14.47 | $15.87 | 13,462 | — | — |
| 2001-04-18 | $13.25 | $14.53 | 3,760 | — | — |
| 2001-04-17 | $12.95 | $14.19 | 1,819 | — | — |
| 2001-04-16 | $12.93 | $14.18 | 3,153 | — | — |
| 2001-04-12 | $12.88 | $14.12 | 2,426 | — | — |
| 2001-04-11 | $12.53 | $13.74 | 13,462 | — | — |
| 2001-04-10 | $12.53 | $13.74 | 0 | — | — |
| 2001-04-09 | $12.53 | $13.74 | 3,153 | — | — |
| 2001-04-06 | $12.78 | $14.01 | 2,668 | — | — |
| 2001-04-05 | $12.95 | $14.19 | 849 | — | — |
| 2001-04-04 | $13.19 | $14.47 | 4,487 | — | — |
| 2001-04-03 | $13.19 | $14.47 | 1,455 | — | — |
| 2001-04-02 | $13.36 | $14.65 | 849 | — | — |
| 2001-03-30 | $13.28 | $14.56 | 3,517 | — | — |
| 2001-03-29 | $13.44 | $14.74 | 606 | — | — |
| 2001-03-28 | $13.61 | $14.92 | 243 | — | — |
| 2001-03-27 | $13.70 | $15.03 | 4,730 | — | — |
| 2001-03-26 | $13.37 | $14.66 | 606 | — | — |
| 2001-03-23 | $13.44 | $14.74 | 0 | — | — |
| 2001-03-22 | $13.44 | $14.74 | 1,213 | — | — |
| 2001-03-21 | $13.61 | $14.92 | 364 | — | — |
| 2001-03-20 | $13.81 | $15.14 | 243 | — | — |
| 2001-03-19 | $13.65 | $14.96 | 4,730 | — | — |
| 2001-03-16 | $13.61 | $14.92 | 7,762 | — | — |
| 2001-03-15 | $14.03 | $15.39 | 2,789 | — | — |
| 2001-03-14 | $14.02 | $15.37 | 1,213 | — | — |
| 2001-03-13 | $14.22 | $15.60 | 4,972 | — | — |
| 2001-03-12 | $14.43 | $15.82 | 364 | — | — |
| 2001-03-09 | $14.22 | $15.60 | 364 | — | — |
| 2001-03-08 | $14.32 | $15.70 | 3,760 | — | — |
| 2001-03-07 | $14.12 | $15.48 | 728 | — | — |
| 2001-03-06 | $14.12 | $15.48 | 970 | — | — |
| 2001-03-05 | $14.22 | $15.60 | 2,911 | — | — |
| 2001-03-02 | $14.74 | $16.16 | 970 | — | — |
| 2001-03-01 | $14.43 | $15.82 | 1,213 | — | — |
| 2001-02-28 | $14.43 | $15.82 | 0 | — | — |
| 2001-02-27 | $14.43 | $15.82 | 1,213 | — | — |
| 2001-02-26 | $14.72 | $16.14 | 4,851 | — | — |
| 2001-02-23 | $14.95 | $16.39 | 2,426 | — | — |
| 2001-02-22 | $15.25 | $16.73 | 2,062 | — | — |
| 2001-02-21 | $15.46 | $16.95 | 6,791 | — | — |
| 2001-02-20 | $15.67 | $17.18 | 6,791 | — | — |
| 2001-02-16 | $16.08 | $17.63 | 16,372 | — | — |
| 2001-02-15 | $15.89 | $17.42 | 8,368 | — | — |
| 2001-02-14 | $15.46 | $16.95 | 9,702 | — | — |
| 2001-02-13 | $15.67 | $17.18 | 2,304 | — | — |
| 2001-02-12 | $15.15 | $16.61 | 11,036 | — | — |
| 2001-02-09 | $16.38 | $17.95 | 8,974 | — | — |
| 2001-02-08 | $15.58 | $17.08 | 20,617 | — | — |
| 2001-02-07 | $13.61 | $14.93 | 1,213 | — | — |
| 2001-02-06 | $13.19 | $14.47 | 5,700 | — | — |
| 2001-02-05 | $12.99 | $14.24 | 1,455 | — | — |
| 2001-02-02 | $12.78 | $14.01 | 1,819 | — | — |
| 2001-02-01 | $12.67 | $13.90 | 0 | — | — |
| 2001-01-31 | $12.67 | $13.90 | 2,304 | — | — |
| 2001-01-30 | $12.67 | $13.77 | 1,577 | — | — |
| 2001-01-29 | $12.37 | $13.44 | 3,274 | — | — |
| 2001-01-26 | $12.37 | $13.44 | 364 | — | — |
| 2001-01-25 | $12.37 | $13.44 | 11,279 | — | — |
| 2001-01-24 | $12.32 | $13.38 | 2,911 | — | — |
| 2001-01-23 | $12.27 | $13.33 | 2,183 | — | — |
| 2001-01-22 | $12.16 | $13.21 | 0 | — | — |
| 2001-01-19 | $12.16 | $13.21 | 606 | — | — |
| 2001-01-18 | $12.37 | $13.44 | 364 | — | — |
| 2001-01-17 | $12.32 | $13.38 | 3,274 | — | — |
| 2001-01-16 | $12.37 | $13.44 | 3,274 | — | — |
| 2001-01-12 | $11.65 | $12.65 | 0 | — | — |
| 2001-01-11 | $11.65 | $12.65 | 243 | — | — |
| 2001-01-10 | $11.34 | $12.32 | 0 | — | — |
| 2001-01-09 | $11.34 | $12.32 | 728 | — | — |
| 2001-01-08 | $11.23 | $12.21 | 0 | — | — |
| 2001-01-05 | $11.23 | $12.21 | 2,304 | — | — |
| 2001-01-04 | $11.49 | $12.49 | 3,881 | — | — |
| 2001-01-03 | $11.39 | $12.37 | 3,638 | — | — |
| 2001-01-02 | $11.03 | $11.98 | 2,911 | — | — |