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
- 1985-03-07 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 | $16.05 | $47.26 | 1,200 | — | — |
| 2001-12-28 | $15.88 | $46.76 | 1,000 | — | — |
| 2001-12-27 | $15.85 | $46.67 | 3,000 | — | — |
| 2001-12-26 | $15.85 | $46.67 | 400 | — | — |
| 2001-12-24 | $15.50 | $45.64 | 1,100 | — | — |
| 2001-12-21 | $15.85 | $46.67 | 1,900 | — | — |
| 2001-12-20 | $15.85 | $46.67 | 200 | — | — |
| 2001-12-19 | $15.90 | $46.81 | 800 | — | — |
| 2001-12-18 | $15.85 | $46.67 | 500 | — | — |
| 2001-12-17 | $15.85 | $46.67 | 1,000 | — | — |
| 2001-12-14 | $15.85 | $46.67 | 1,800 | — | — |
| 2001-12-13 | $15.85 | $46.67 | 4,400 | — | — |
| 2001-12-12 | $15.85 | $46.67 | 100 | — | — |
| 2001-12-11 | $15.85 | $46.67 | 800 | — | — |
| 2001-12-10 | $15.85 | $46.67 | 900 | — | — |
| 2001-12-07 | $15.85 | $46.67 | 400 | — | — |
| 2001-12-06 | $15.80 | $46.52 | 1,400 | — | — |
| 2001-12-05 | $15.85 | $46.67 | 200 | — | — |
| 2001-12-04 | $15.85 | $46.67 | 1,100 | — | — |
| 2001-12-03 | $15.85 | $46.67 | 300 | — | — |
| 2001-11-30 | $15.95 | $46.96 | 500 | — | — |
| 2001-11-29 | $16.05 | $47.26 | 500 | — | — |
| 2001-11-28 | $15.85 | $46.67 | 300 | — | — |
| 2001-11-27 | $15.82 | $46.58 | 400 | — | — |
| 2001-11-26 | $15.80 | $46.52 | 2,800 | — | — |
| 2001-11-23 | $15.90 | $46.81 | 900 | — | — |
| 2001-11-21 | $15.90 | $46.81 | 1,800 | — | — |
| 2001-11-20 | $16.00 | $47.11 | 100 | — | — |
| 2001-11-19 | $15.63 | $46.02 | 0 | — | — |
| 2001-11-16 | $15.63 | $46.02 | 1,700 | — | — |
| 2001-11-15 | $16.35 | $48.14 | 2,300 | — | — |
| 2001-11-14 | $16.50 | $48.58 | 0 | — | — |
| 2001-11-13 | $16.50 | $48.58 | 2,300 | — | — |
| 2001-11-12 | $16.42 | $48.35 | 3,700 | — | — |
| 2001-11-09 | $16.40 | $48.29 | 10,100 | — | — |
| 2001-11-08 | $16.40 | $48.29 | 700 | — | — |
| 2001-11-07 | $16.40 | $48.29 | 6,600 | — | — |
| 2001-11-06 | $16.65 | $49.02 | 1,100 | — | — |
| 2001-11-05 | $16.65 | $49.02 | 1,600 | — | — |
| 2001-11-02 | $16.63 | $48.96 | 5,000 | — | — |
| 2001-11-01 | $16.52 | $48.64 | 1,300 | — | — |
| 2001-10-31 | $16.50 | $48.58 | 2,000 | — | — |
| 2001-10-30 | $16.50 | $48.58 | 3,900 | — | — |
| 2001-10-29 | $16.50 | $48.58 | 2,000 | — | — |
| 2001-10-26 | $16.43 | $48.37 | 3,000 | — | — |
| 2001-10-25 | $16.60 | $48.88 | 9,000 | — | — |
| 2001-10-24 | $16.14 | $47.52 | 7,600 | — | — |
| 2001-10-23 | $12.10 | $35.63 | 4,000 | — | — |
| 2001-10-22 | $12.00 | $35.33 | 200 | — | — |
| 2001-10-19 | $12.00 | $35.33 | 2,900 | — | — |
| 2001-10-18 | $12.00 | $35.33 | 2,800 | — | — |
| 2001-10-17 | $12.70 | $37.39 | 2,100 | — | — |
| 2001-10-16 | $12.60 | $37.10 | 900 | — | — |
| 2001-10-15 | $12.89 | $37.95 | 7,800 | — | — |
| 2001-10-12 | $12.55 | $36.95 | 100 | — | — |
| 2001-10-11 | $12.57 | $37.01 | 3,700 | — | — |
| 2001-10-10 | $12.50 | $36.80 | 17,900 | — | — |
| 2001-10-09 | $12.60 | $37.10 | 200 | — | — |
| 2001-10-08 | $12.70 | $37.39 | 500 | — | — |
| 2001-10-05 | $12.60 | $37.10 | 900 | — | — |
| 2001-10-04 | $12.90 | $37.98 | 1,000 | — | — |
| 2001-10-03 | $13.05 | $38.42 | 2,100 | — | — |
| 2001-10-02 | $13.00 | $38.28 | 200 | — | — |
| 2001-10-01 | $13.25 | $39.01 | 0 | — | — |
| 2001-09-28 | $13.25 | $39.01 | 2,100 | — | — |
| 2001-09-27 | $13.15 | $38.72 | 9,200 | — | — |
| 2001-09-26 | $13.53 | $39.84 | 2,900 | — | — |
| 2001-09-25 | $13.75 | $40.48 | 2,200 | — | — |
| 2001-09-24 | $13.90 | $40.93 | 2,700 | — | — |
| 2001-09-21 | $14.09 | $41.48 | 3,400 | — | — |
| 2001-09-20 | $14.00 | $41.22 | 6,300 | — | — |
| 2001-09-19 | $13.75 | $40.48 | 10,800 | — | — |
| 2001-09-18 | $13.50 | $39.75 | 1,300 | — | — |
| 2001-09-17 | $13.25 | $39.01 | 3,600 | — | — |
| 2001-09-10 | $13.10 | $38.57 | 2,000 | — | — |
| 2001-09-07 | $13.00 | $38.28 | 13,100 | — | — |
| 2001-09-06 | $13.00 | $38.28 | 2,200 | — | — |
| 2001-09-05 | $12.85 | $37.83 | 1,000 | — | — |
| 2001-09-04 | $12.70 | $37.39 | 700 | — | — |
| 2001-08-31 | $12.50 | $36.80 | 500 | — | — |
| 2001-08-30 | $12.50 | $36.80 | 200 | — | — |
| 2001-08-29 | $12.53 | $36.89 | 1,600 | — | — |
| 2001-08-28 | $12.50 | $36.80 | 3,800 | — | — |
| 2001-08-27 | $12.50 | $36.80 | 1,300 | — | — |
| 2001-08-24 | $12.50 | $36.80 | 200 | — | — |
| 2001-08-23 | $12.55 | $36.95 | 600 | — | — |
| 2001-08-22 | $12.50 | $36.80 | 400 | — | — |
| 2001-08-21 | $12.50 | $36.80 | 1,500 | — | — |
| 2001-08-20 | $12.50 | $36.80 | 1,600 | — | — |
| 2001-08-17 | $12.50 | $36.80 | 0 | — | — |
| 2001-08-16 | $12.50 | $36.80 | 10,700 | — | — |
| 2001-08-15 | $12.05 | $35.48 | 900 | — | — |
| 2001-08-14 | $12.00 | $35.33 | 1,400 | — | — |
| 2001-08-13 | $12.15 | $35.77 | 500 | — | — |
| 2001-08-10 | $12.30 | $36.21 | 700 | — | — |
| 2001-08-09 | $12.58 | $37.04 | 100 | — | — |
| 2001-08-08 | $12.48 | $36.74 | 1,400 | — | — |
| 2001-08-07 | $12.50 | $36.80 | 0 | — | — |
| 2001-08-06 | $12.50 | $36.80 | 300 | — | — |
| 2001-08-03 | $12.60 | $37.10 | 1,200 | — | — |
| 2001-08-02 | $12.60 | $37.10 | 3,500 | — | — |
| 2001-08-01 | $12.75 | $37.54 | 300 | — | — |
| 2001-07-31 | $12.90 | $37.98 | 8,200 | — | — |
| 2001-07-30 | $13.00 | $38.28 | 2,200 | — | — |
| 2001-07-27 | $12.50 | $36.80 | 7,000 | — | — |
| 2001-07-26 | $11.90 | $35.04 | 800 | — | — |
| 2001-07-25 | $12.00 | $35.33 | 3,600 | — | — |
| 2001-07-24 | $12.75 | $37.54 | 0 | — | — |
| 2001-07-23 | $12.75 | $37.54 | 2,500 | — | — |
| 2001-07-20 | $13.00 | $38.28 | 0 | — | — |
| 2001-07-19 | $13.00 | $38.28 | 0 | — | — |
| 2001-07-18 | $13.00 | $38.28 | 900 | — | — |
| 2001-07-17 | $13.10 | $38.57 | 1,500 | — | — |
| 2001-07-16 | $13.60 | $40.04 | 3,600 | — | — |
| 2001-07-13 | $13.90 | $40.93 | 1,200 | — | — |
| 2001-07-12 | $14.30 | $42.10 | 300 | — | — |
| 2001-07-11 | $14.40 | $42.40 | 2,700 | — | — |
| 2001-07-10 | $14.55 | $42.84 | 1,100 | — | — |
| 2001-07-09 | $14.75 | $43.43 | 1,600 | — | — |
| 2001-07-06 | $14.52 | $42.75 | 5,500 | — | — |
| 2001-07-05 | $14.05 | $41.37 | 900 | — | — |
| 2001-07-03 | $14.00 | $41.22 | 2,700 | — | — |
| 2001-07-02 | $13.50 | $39.75 | 1,900 | — | — |
| 2001-06-29 | $13.00 | $38.28 | 2,300 | — | — |
| 2001-06-28 | $12.85 | $37.83 | 1,200 | — | — |
| 2001-06-27 | $13.00 | $38.28 | 600 | — | — |
| 2001-06-26 | $13.20 | $38.86 | 4,100 | — | — |
| 2001-06-25 | $13.90 | $40.93 | 1,800 | — | — |
| 2001-06-22 | $14.25 | $41.96 | 400 | — | — |
| 2001-06-21 | $14.40 | $42.40 | 1,700 | — | — |
| 2001-06-20 | $14.75 | $43.43 | 800 | — | — |
| 2001-06-19 | $14.90 | $43.87 | 0 | — | — |
| 2001-06-18 | $14.90 | $43.87 | 6,500 | — | — |
| 2001-06-15 | $15.50 | $45.64 | 22,200 | — | — |
| 2001-06-14 | $15.20 | $44.75 | 7,100 | — | — |
| 2001-06-13 | $14.25 | $41.96 | 10,100 | — | — |
| 2001-06-12 | $14.00 | $41.22 | 6,100 | — | — |
| 2001-06-11 | $14.10 | $41.51 | 8,100 | — | — |
| 2001-06-08 | $13.65 | $40.19 | 2,600 | — | — |
| 2001-06-07 | $14.00 | $41.22 | 4,900 | — | — |
| 2001-06-06 | $13.80 | $40.63 | 5,800 | — | — |
| 2001-06-05 | $13.90 | $40.93 | 9,900 | — | — |
| 2001-06-04 | $13.85 | $40.78 | 5,600 | — | — |
| 2001-06-01 | $13.64 | $40.16 | 5,600 | — | — |
| 2001-05-31 | $12.75 | $37.54 | 3,400 | — | — |
| 2001-05-30 | $11.90 | $35.04 | 2,100 | — | — |
| 2001-05-29 | $11.90 | $35.04 | 3,200 | — | — |
| 2001-05-25 | $11.90 | $35.04 | 100 | — | — |
| 2001-05-24 | $11.90 | $35.04 | 1,100 | — | — |
| 2001-05-23 | $11.50 | $33.86 | 600 | — | — |
| 2001-05-22 | $11.50 | $33.86 | 1,200 | — | — |
| 2001-05-21 | $11.50 | $33.86 | 500 | — | — |
| 2001-05-18 | $11.40 | $33.56 | 3,700 | — | — |
| 2001-05-17 | $11.65 | $34.30 | 7,200 | — | — |
| 2001-05-16 | $11.40 | $33.56 | 1,200 | — | — |
| 2001-05-15 | $11.40 | $33.56 | 3,000 | — | — |
| 2001-05-14 | $11.54 | $33.98 | 2,400 | — | — |
| 2001-05-11 | $11.60 | $34.15 | 800 | — | — |
| 2001-05-10 | $11.40 | $33.56 | 2,200 | — | — |
| 2001-05-09 | $11.20 | $32.98 | 600 | — | — |
| 2001-05-08 | $11.10 | $32.68 | 23,800 | — | — |
| 2001-05-07 | $10.30 | $30.33 | 0 | — | — |
| 2001-05-04 | $10.30 | $30.33 | 3,000 | — | — |
| 2001-05-03 | $10.71 | $31.53 | 0 | — | — |
| 2001-05-02 | $10.71 | $31.53 | 1,100 | — | — |
| 2001-05-01 | $10.80 | $31.80 | 3,500 | — | — |
| 2001-04-30 | $10.50 | $30.91 | 10,000 | — | — |
| 2001-04-27 | $10.50 | $30.91 | 900 | — | — |
| 2001-04-26 | $10.50 | $30.91 | 0 | — | — |
| 2001-04-25 | $10.50 | $30.91 | 500 | — | — |
| 2001-04-24 | $10.50 | $30.91 | 7,500 | — | — |
| 2001-04-23 | $10.35 | $30.47 | 2,600 | — | — |
| 2001-04-20 | $10.30 | $30.33 | 2,300 | — | — |
| 2001-04-19 | $10.30 | $30.33 | 0 | — | — |
| 2001-04-18 | $10.30 | $30.33 | 2,900 | — | — |
| 2001-04-17 | $10.30 | $30.33 | 4,100 | — | — |
| 2001-04-16 | $11.70 | $34.45 | 100 | — | — |
| 2001-04-12 | $11.50 | $33.86 | 0 | — | — |
| 2001-04-11 | $11.50 | $33.86 | 8,200 | — | — |
| 2001-04-10 | $12.00 | $35.33 | 1,900 | — | — |
| 2001-04-09 | $12.10 | $35.63 | 1,500 | — | — |
| 2001-04-06 | $11.75 | $34.60 | 1,400 | — | — |
| 2001-04-05 | $11.25 | $33.12 | 2,500 | — | — |
| 2001-04-04 | $10.15 | $29.88 | 6,200 | — | — |
| 2001-04-03 | $10.25 | $30.18 | 800 | — | — |
| 2001-04-02 | $10.00 | $29.44 | 10,100 | — | — |
| 2001-03-30 | $9.90 | $29.15 | 4,200 | — | — |
| 2001-03-29 | $10.50 | $30.91 | 1,500 | — | — |
| 2001-03-28 | $10.75 | $31.65 | 100 | — | — |
| 2001-03-27 | $10.75 | $31.65 | 2,000 | — | — |
| 2001-03-26 | $10.80 | $31.80 | 700 | — | — |
| 2001-03-23 | $11.00 | $32.39 | 500 | — | — |
| 2001-03-22 | $11.25 | $33.12 | 7,300 | — | — |
| 2001-03-21 | $11.05 | $32.53 | 0 | — | — |
| 2001-03-20 | $11.05 | $32.53 | 200 | — | — |
| 2001-03-19 | $11.05 | $32.53 | 2,300 | — | — |
| 2001-03-16 | $11.30 | $33.27 | 1,100 | — | — |
| 2001-03-15 | $11.45 | $33.71 | 2,600 | — | — |
| 2001-03-14 | $11.60 | $34.15 | 0 | — | — |
| 2001-03-13 | $11.60 | $34.15 | 1,500 | — | — |
| 2001-03-12 | $11.90 | $35.04 | 0 | — | — |
| 2001-03-09 | $11.90 | $35.04 | 1,300 | — | — |
| 2001-03-08 | $11.90 | $35.04 | 0 | — | — |
| 2001-03-07 | $11.90 | $35.04 | 2,800 | — | — |
| 2001-03-06 | $12.00 | $35.33 | 7,000 | — | — |
| 2001-03-05 | $12.00 | $35.33 | 0 | — | — |
| 2001-03-02 | $12.00 | $35.33 | 700 | — | — |
| 2001-03-01 | $12.00 | $35.33 | 600 | — | — |
| 2001-02-28 | $12.00 | $35.33 | 1,200 | — | — |
| 2001-02-27 | $12.05 | $35.48 | 700 | — | — |
| 2001-02-26 | $12.00 | $35.33 | 6,300 | — | — |
| 2001-02-23 | $12.15 | $35.77 | 600 | — | — |
| 2001-02-22 | $12.25 | $36.07 | 3,600 | — | — |
| 2001-02-21 | $12.52 | $36.86 | 1,800 | — | — |
| 2001-02-20 | $12.45 | $36.66 | 600 | — | — |
| 2001-02-16 | $12.45 | $36.66 | 1,000 | — | — |
| 2001-02-15 | $12.55 | $36.95 | 2,800 | — | — |
| 2001-02-14 | $12.17 | $35.83 | 2,200 | — | — |
| 2001-02-13 | $12.00 | $35.33 | 900 | — | — |
| 2001-02-12 | $11.99 | $35.30 | 1,200 | — | — |
| 2001-02-09 | $12.02 | $35.39 | 500 | — | — |
| 2001-02-08 | $12.00 | $35.33 | 1,900 | — | — |
| 2001-02-07 | $12.00 | $35.33 | 4,200 | — | — |
| 2001-02-06 | $11.46 | $33.74 | 2,000 | — | — |
| 2001-02-05 | $11.65 | $34.30 | 5,100 | — | — |
| 2001-02-02 | $11.00 | $32.39 | 1,900 | — | — |
| 2001-02-01 | $10.50 | $30.91 | 500 | — | — |
| 2001-01-31 | $10.50 | $30.91 | 3,700 | — | — |
| 2001-01-30 | $10.20 | $30.03 | 800 | — | — |
| 2001-01-29 | $10.06 | $29.62 | 300 | — | — |
| 2001-01-26 | $10.13 | $29.81 | 8,500 | — | — |
| 2001-01-25 | $9.25 | $27.23 | 3,400 | — | — |
| 2001-01-24 | $9.38 | $27.60 | 3,200 | — | — |
| 2001-01-23 | $8.75 | $25.76 | 4,700 | — | — |
| 2001-01-22 | $8.25 | $24.29 | 800 | — | — |
| 2001-01-19 | $8.25 | $24.29 | 1,300 | — | — |
| 2001-01-18 | $8.38 | $24.66 | 600 | — | — |
| 2001-01-17 | $8.38 | $24.66 | 200 | — | — |
| 2001-01-16 | $8.50 | $25.03 | 400 | — | — |
| 2001-01-12 | $8.44 | $24.84 | 500 | — | — |
| 2001-01-11 | $8.44 | $24.84 | 0 | — | — |
| 2001-01-10 | $8.44 | $24.84 | 400 | — | — |
| 2001-01-09 | $8.56 | $25.21 | 800 | — | — |
| 2001-01-08 | $8.50 | $25.03 | 200 | — | — |
| 2001-01-05 | $8.56 | $25.21 | 4,600 | — | — |
| 2001-01-04 | $8.56 | $25.21 | 2,100 | — | — |
| 2001-01-03 | $8.81 | $25.95 | 0 | — | — |
| 2001-01-02 | $8.81 | $25.95 | 200 | — | — |