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
- 1999-02-22 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 | $16.20 | $16.20 | 4,473 | — | — |
| 2001-12-28 | $17.25 | $17.25 | 10,353 | — | — |
| 2001-12-27 | $15.75 | $15.75 | 3,400 | — | — |
| 2001-12-26 | $14.55 | $14.55 | 2,567 | — | — |
| 2001-12-24 | $15.00 | $15.00 | 4,940 | — | — |
| 2001-12-21 | $16.20 | $16.20 | 2,500 | — | — |
| 2001-12-20 | $15.45 | $15.45 | 17,433 | — | — |
| 2001-12-19 | $15.45 | $15.45 | 667 | — | — |
| 2001-12-18 | $15.90 | $15.90 | 5,147 | — | — |
| 2001-12-17 | $17.10 | $17.10 | 1,587 | — | — |
| 2001-12-14 | $16.20 | $16.20 | 1,267 | — | — |
| 2001-12-13 | $16.80 | $16.80 | 420 | — | — |
| 2001-12-12 | $15.90 | $15.90 | 640 | — | — |
| 2001-12-11 | $15.75 | $15.75 | 2,913 | — | — |
| 2001-12-10 | $16.65 | $16.65 | 1,433 | — | — |
| 2001-12-07 | $17.25 | $17.25 | 1,727 | — | — |
| 2001-12-06 | $16.20 | $16.20 | 1,460 | — | — |
| 2001-12-05 | $16.50 | $16.50 | 4,873 | — | — |
| 2001-12-04 | $17.10 | $17.10 | 447 | — | — |
| 2001-12-03 | $19.05 | $19.05 | 4,700 | — | — |
| 2001-11-30 | $19.50 | $19.50 | 1,927 | — | — |
| 2001-11-29 | $20.10 | $20.10 | 1,693 | — | — |
| 2001-11-28 | $17.85 | $17.85 | 7,993 | — | — |
| 2001-11-27 | $18.30 | $18.30 | 1,033 | — | — |
| 2001-11-26 | $15.75 | $15.75 | 2,573 | — | — |
| 2001-11-23 | $17.85 | $17.85 | 480 | — | — |
| 2001-11-21 | $16.05 | $16.05 | 4,587 | — | — |
| 2001-11-20 | $17.25 | $17.25 | 2,320 | — | — |
| 2001-11-19 | $18.75 | $18.75 | 6,500 | — | — |
| 2001-11-16 | $20.40 | $20.40 | 3,600 | — | — |
| 2001-11-15 | $22.20 | $22.20 | 3,113 | — | — |
| 2001-11-14 | $23.25 | $23.25 | 5,587 | — | — |
| 2001-11-13 | $22.80 | $22.80 | 2,160 | — | — |
| 2001-11-12 | $21.75 | $21.75 | 1,093 | — | — |
| 2001-11-09 | $21.30 | $21.30 | 2,873 | — | — |
| 2001-11-08 | $20.25 | $20.25 | 2,180 | — | — |
| 2001-11-07 | $19.50 | $19.50 | 1,607 | — | — |
| 2001-11-06 | $17.85 | $17.85 | 3,287 | — | — |
| 2001-11-05 | $17.25 | $17.25 | 5,773 | — | — |
| 2001-11-02 | $14.25 | $14.25 | 1,167 | — | — |
| 2001-11-01 | $13.50 | $13.50 | 3,193 | — | — |
| 2001-10-31 | $12.90 | $12.90 | 213 | — | — |
| 2001-10-30 | $13.05 | $13.05 | 1,073 | — | — |
| 2001-10-29 | $13.50 | $13.50 | 1,253 | — | — |
| 2001-10-26 | $12.30 | $12.30 | 3,607 | — | — |
| 2001-10-25 | $13.20 | $13.20 | 2,380 | — | — |
| 2001-10-24 | $13.20 | $13.20 | 26,347 | — | — |
| 2001-10-23 | $14.10 | $14.10 | 25,100 | — | — |
| 2001-10-22 | $13.50 | $13.50 | 1,900 | — | — |
| 2001-10-19 | $13.50 | $13.50 | 113 | — | — |
| 2001-10-18 | $13.20 | $13.20 | 1,433 | — | — |
| 2001-10-17 | $13.50 | $13.50 | 1,867 | — | — |
| 2001-10-16 | $13.50 | $13.50 | 1,907 | — | — |
| 2001-10-15 | $13.20 | $13.20 | 1,160 | — | — |
| 2001-10-12 | $14.25 | $14.25 | 1,027 | — | — |
| 2001-10-11 | $14.85 | $14.85 | 300 | — | — |
| 2001-10-10 | $12.75 | $12.75 | 520 | — | — |
| 2001-10-09 | $12.00 | $12.00 | 19,933 | — | — |
| 2001-10-08 | $13.05 | $13.05 | 513 | — | — |
| 2001-10-05 | $13.50 | $13.50 | 813 | — | — |
| 2001-10-04 | $13.80 | $13.80 | 2,627 | — | — |
| 2001-10-03 | $12.75 | $12.75 | 4,187 | — | — |
| 2001-10-02 | $13.05 | $13.05 | 4,233 | — | — |
| 2001-10-01 | $12.75 | $12.75 | 733 | — | — |
| 2001-09-28 | $12.30 | $12.30 | 1,993 | — | — |
| 2001-09-27 | $10.95 | $10.95 | 20,733 | — | — |
| 2001-09-26 | $12.45 | $12.45 | 1,007 | — | — |
| 2001-09-25 | $13.20 | $13.20 | 6,433 | — | — |
| 2001-09-24 | $15.00 | $15.00 | 1,867 | — | — |
| 2001-09-21 | $13.50 | $13.50 | 13,027 | — | — |
| 2001-09-20 | $15.45 | $15.45 | 5,407 | — | — |
| 2001-09-19 | $15.00 | $15.00 | 3,500 | — | — |
| 2001-09-18 | $16.35 | $16.35 | 6,040 | — | — |
| 2001-09-17 | $15.60 | $15.60 | 5,867 | — | — |
| 2001-09-10 | $19.50 | $19.50 | 1,367 | — | — |
| 2001-09-07 | $20.25 | $20.25 | 1,387 | — | — |
| 2001-09-06 | $21.00 | $21.00 | 1,247 | — | — |
| 2001-09-05 | $21.15 | $21.15 | 2,800 | — | — |
| 2001-09-04 | $23.25 | $23.25 | 2,460 | — | — |
| 2001-08-31 | $22.95 | $22.95 | 1,020 | — | — |
| 2001-08-30 | $20.85 | $20.85 | 1,580 | — | — |
| 2001-08-29 | $17.25 | $17.25 | 4,993 | — | — |
| 2001-08-28 | $16.65 | $16.65 | 4,213 | — | — |
| 2001-08-27 | $19.50 | $19.50 | 1,793 | — | — |
| 2001-08-24 | $21.75 | $21.75 | 3,320 | — | — |
| 2001-08-23 | $22.50 | $22.50 | 1,027 | — | — |
| 2001-08-22 | $23.25 | $23.25 | 1,787 | — | — |
| 2001-08-21 | $25.35 | $25.35 | 280 | — | — |
| 2001-08-20 | $24.00 | $24.00 | 887 | — | — |
| 2001-08-17 | $24.75 | $24.75 | 1,580 | — | — |
| 2001-08-16 | $23.25 | $23.25 | 3,467 | — | — |
| 2001-08-15 | $27.30 | $27.30 | 1,407 | — | — |
| 2001-08-14 | $27.75 | $27.75 | 493 | — | — |
| 2001-08-13 | $26.55 | $26.55 | 647 | — | — |
| 2001-08-10 | $28.35 | $28.35 | 487 | — | — |
| 2001-08-09 | $28.05 | $28.05 | 2,087 | — | — |
| 2001-08-08 | $27.75 | $27.75 | 507 | — | — |
| 2001-08-07 | $26.85 | $26.85 | 827 | — | — |
| 2001-08-06 | $27.00 | $27.00 | 307 | — | — |
| 2001-08-03 | $28.35 | $28.35 | 1,593 | — | — |
| 2001-08-02 | $26.10 | $26.10 | 1,873 | — | — |
| 2001-08-01 | $29.10 | $29.10 | 440 | — | — |
| 2001-07-31 | $28.20 | $28.20 | 927 | — | — |
| 2001-07-30 | $28.65 | $28.65 | 507 | — | — |
| 2001-07-27 | $30.75 | $30.75 | 1,627 | — | — |
| 2001-07-26 | $30.00 | $30.00 | 920 | — | — |
| 2001-07-25 | $29.25 | $29.25 | 2,560 | — | — |
| 2001-07-24 | $29.40 | $29.40 | 6,413 | — | — |
| 2001-07-23 | $27.75 | $27.75 | 580 | — | — |
| 2001-07-20 | $29.70 | $29.70 | 887 | — | — |
| 2001-07-19 | $28.50 | $28.50 | 213 | — | — |
| 2001-07-18 | $29.25 | $29.25 | 3,907 | — | — |
| 2001-07-17 | $29.85 | $29.85 | 3,193 | — | — |
| 2001-07-16 | $29.40 | $29.40 | 1,900 | — | — |
| 2001-07-13 | $29.25 | $29.25 | 4,287 | — | — |
| 2001-07-12 | $29.25 | $29.25 | 2,707 | — | — |
| 2001-07-11 | $29.25 | $29.25 | 2,873 | — | — |
| 2001-07-10 | $30.00 | $30.00 | 320 | — | — |
| 2001-07-09 | $31.50 | $31.50 | 260 | — | — |
| 2001-07-06 | $30.60 | $30.60 | 313 | — | — |
| 2001-07-05 | $31.20 | $31.20 | 647 | — | — |
| 2001-07-03 | $32.10 | $32.10 | 147 | — | — |
| 2001-07-02 | $33.00 | $33.00 | 1,640 | — | — |
| 2001-06-29 | $30.75 | $30.75 | 1,060 | — | — |
| 2001-06-28 | $30.15 | $30.15 | 1,240 | — | — |
| 2001-06-27 | $31.05 | $31.05 | 1,080 | — | — |
| 2001-06-26 | $30.75 | $30.75 | 433 | — | — |
| 2001-06-25 | $30.15 | $30.15 | 527 | — | — |
| 2001-06-22 | $30.75 | $30.75 | 127 | — | — |
| 2001-06-21 | $30.30 | $30.30 | 213 | — | — |
| 2001-06-20 | $31.20 | $31.20 | 460 | — | — |
| 2001-06-19 | $33.45 | $33.45 | 813 | — | — |
| 2001-06-18 | $31.50 | $31.50 | 120 | — | — |
| 2001-06-15 | $31.05 | $31.05 | 1,673 | — | — |
| 2001-06-14 | $30.75 | $30.75 | 10,287 | — | — |
| 2001-06-13 | $37.35 | $37.35 | 1,040 | — | — |
| 2001-06-12 | $34.20 | $34.20 | 600 | — | — |
| 2001-06-11 | $33.60 | $33.60 | 767 | — | — |
| 2001-06-08 | $35.55 | $35.55 | 1,460 | — | — |
| 2001-06-07 | $34.65 | $34.65 | 767 | — | — |
| 2001-06-06 | $34.80 | $34.80 | 433 | — | — |
| 2001-06-05 | $36.30 | $36.30 | 867 | — | — |
| 2001-06-04 | $37.35 | $37.35 | 1,160 | — | — |
| 2001-06-01 | $38.85 | $38.85 | 413 | — | — |
| 2001-05-31 | $38.40 | $38.40 | 1,100 | — | — |
| 2001-05-30 | $36.75 | $36.75 | 1,633 | — | — |
| 2001-05-29 | $38.85 | $38.85 | 2,507 | — | — |
| 2001-05-25 | $45.00 | $45.00 | 953 | — | — |
| 2001-05-24 | $45.75 | $45.75 | 3,020 | — | — |
| 2001-05-23 | $44.55 | $44.55 | 1,507 | — | — |
| 2001-05-22 | $44.85 | $44.85 | 1,420 | — | — |
| 2001-05-21 | $44.85 | $44.85 | 687 | — | — |
| 2001-05-18 | $44.10 | $44.10 | 593 | — | — |
| 2001-05-17 | $41.25 | $41.25 | 600 | — | — |
| 2001-05-16 | $39.00 | $39.00 | 587 | — | — |
| 2001-05-15 | $39.00 | $39.00 | 847 | — | — |
| 2001-05-14 | $42.00 | $42.00 | 813 | — | — |
| 2001-05-11 | $42.90 | $42.90 | 1,340 | — | — |
| 2001-05-10 | $45.15 | $45.15 | 8,120 | — | — |
| 2001-05-09 | $36.30 | $36.30 | 393 | — | — |
| 2001-05-08 | $36.75 | $36.75 | 1,760 | — | — |
| 2001-05-07 | $35.25 | $35.25 | 1,187 | — | — |
| 2001-05-04 | $38.55 | $38.55 | 1,760 | — | — |
| 2001-05-03 | $39.00 | $39.00 | 1,633 | — | — |
| 2001-05-02 | $37.65 | $37.65 | 2,993 | — | — |
| 2001-05-01 | $36.00 | $36.00 | 1,667 | — | — |
| 2001-04-30 | $33.75 | $33.75 | 2,193 | — | — |
| 2001-04-27 | $31.35 | $31.35 | 4,667 | — | — |
| 2001-04-26 | $32.85 | $32.85 | 2,113 | — | — |
| 2001-04-25 | $33.00 | $33.00 | 1,260 | — | — |
| 2001-04-24 | $36.00 | $36.00 | 2,620 | — | — |
| 2001-04-23 | $33.45 | $33.45 | 1,707 | — | — |
| 2001-04-20 | $35.70 | $35.70 | 780 | — | — |
| 2001-04-19 | $37.50 | $37.50 | 3,327 | — | — |
| 2001-04-18 | $34.05 | $34.05 | 5,307 | — | — |
| 2001-04-17 | $32.40 | $32.40 | 447 | — | — |
| 2001-04-16 | $32.40 | $32.40 | 1,153 | — | — |
| 2001-04-12 | $31.50 | $31.50 | 1,100 | — | — |
| 2001-04-11 | $30.90 | $30.90 | 853 | — | — |
| 2001-04-10 | $31.80 | $31.80 | 660 | — | — |
| 2001-04-09 | $33.00 | $33.00 | 853 | — | — |
| 2001-04-06 | $32.81 | $32.81 | 1,027 | — | — |
| 2001-04-05 | $31.88 | $31.88 | 1,680 | — | — |
| 2001-04-04 | $30.47 | $30.47 | 10,500 | — | — |
| 2001-04-03 | $28.13 | $28.13 | 2,400 | — | — |
| 2001-04-02 | $30.94 | $30.94 | 1,000 | — | — |
| 2001-03-30 | $32.34 | $32.34 | 13,973 | — | — |
| 2001-03-29 | $37.50 | $37.50 | 3,547 | — | — |
| 2001-03-28 | $37.50 | $37.50 | 1,067 | — | — |
| 2001-03-27 | $37.50 | $37.50 | 6,000 | — | — |
| 2001-03-26 | $43.13 | $43.13 | 1,333 | — | — |
| 2001-03-23 | $39.38 | $39.38 | 2,027 | — | — |
| 2001-03-22 | $35.63 | $35.63 | 1,213 | — | — |
| 2001-03-21 | $35.63 | $35.63 | 2,153 | — | — |
| 2001-03-20 | $41.25 | $41.25 | 1,413 | — | — |
| 2001-03-19 | $45.00 | $45.00 | 727 | — | — |
| 2001-03-16 | $45.00 | $45.00 | 3,420 | — | — |
| 2001-03-15 | $43.13 | $43.13 | 660 | — | — |
| 2001-03-14 | $44.53 | $44.53 | 3,880 | — | — |
| 2001-03-13 | $45.94 | $45.94 | 973 | — | — |
| 2001-03-12 | $45.00 | $45.00 | 6,307 | — | — |
| 2001-03-09 | $45.94 | $45.94 | 860 | — | — |
| 2001-03-08 | $45.94 | $45.94 | 667 | — | — |
| 2001-03-07 | $48.75 | $48.75 | 1,073 | — | — |
| 2001-03-06 | $51.56 | $51.56 | 273 | — | — |
| 2001-03-05 | $49.22 | $49.22 | 847 | — | — |
| 2001-03-02 | $51.56 | $51.56 | 207 | — | — |
| 2001-03-01 | $52.97 | $52.97 | 667 | — | — |
| 2001-02-28 | $52.50 | $52.50 | 3,340 | — | — |
| 2001-02-27 | $52.50 | $52.50 | 3,280 | — | — |
| 2001-02-26 | $53.44 | $53.44 | 9,140 | — | — |
| 2001-02-23 | $49.69 | $49.69 | 1,027 | — | — |
| 2001-02-22 | $51.56 | $51.56 | 1,180 | — | — |
| 2001-02-21 | $52.03 | $52.03 | 967 | — | — |
| 2001-02-20 | $45.00 | $45.00 | 2,247 | — | — |
| 2001-02-16 | $45.00 | $45.00 | 2,767 | — | — |
| 2001-02-15 | $53.44 | $53.44 | 1,960 | — | — |
| 2001-02-14 | $56.25 | $56.25 | 527 | — | — |
| 2001-02-13 | $58.13 | $58.13 | 807 | — | — |
| 2001-02-12 | $59.06 | $59.06 | 1,240 | — | — |
| 2001-02-09 | $58.13 | $58.13 | 1,120 | — | — |
| 2001-02-08 | $54.38 | $54.38 | 1,580 | — | — |
| 2001-02-07 | $57.19 | $57.19 | 7,300 | — | — |
| 2001-02-06 | $61.88 | $61.88 | 10,193 | — | — |
| 2001-02-05 | $75.70 | $75.70 | 1,300 | — | — |
| 2001-02-02 | $76.88 | $76.88 | 3,160 | — | — |
| 2001-02-01 | $78.75 | $78.75 | 2,467 | — | — |
| 2001-01-31 | $80.63 | $80.63 | 4,027 | — | — |
| 2001-01-30 | $75.47 | $75.47 | 2,713 | — | — |
| 2001-01-29 | $76.41 | $76.41 | 3,953 | — | — |
| 2001-01-26 | $76.88 | $76.88 | 22,360 | — | — |
| 2001-01-25 | $63.75 | $63.75 | 1,600 | — | — |
| 2001-01-24 | $60.00 | $60.00 | 2,900 | — | — |
| 2001-01-23 | $60.94 | $60.94 | 1,607 | — | — |
| 2001-01-22 | $63.75 | $63.75 | 2,460 | — | — |
| 2001-01-19 | $66.56 | $66.56 | 1,247 | — | — |
| 2001-01-18 | $57.19 | $57.19 | 660 | — | — |
| 2001-01-17 | $55.31 | $55.31 | 1,193 | — | — |
| 2001-01-16 | $53.44 | $53.44 | 727 | — | — |
| 2001-01-12 | $58.13 | $58.13 | 287 | — | — |
| 2001-01-11 | $54.38 | $54.38 | 687 | — | — |
| 2001-01-10 | $56.25 | $56.25 | 927 | — | — |
| 2001-01-09 | $56.25 | $56.25 | 1,500 | — | — |
| 2001-01-08 | $52.97 | $52.97 | 3,787 | — | — |
| 2001-01-05 | $60.00 | $60.00 | 1,773 | — | — |
| 2001-01-04 | $65.63 | $65.63 | 9,767 | — | — |
| 2001-01-03 | $52.50 | $52.50 | 6,380 | — | — |
| 2001-01-02 | $41.25 | $41.25 | 5,687 | — | — |