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
- 1998-04-16 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 | $18.81 | $19.36 | 10,313 | — | — |
| 2001-12-28 | $18.67 | $19.21 | 1,313 | — | — |
| 2001-12-27 | $18.67 | $19.21 | 188 | — | — |
| 2001-12-26 | $18.67 | $19.21 | 0 | — | — |
| 2001-12-24 | $18.67 | $19.21 | 750 | — | — |
| 2001-12-21 | $18.69 | $19.23 | 29,250 | — | — |
| 2001-12-20 | $18.67 | $19.21 | 6,563 | — | — |
| 2001-12-19 | $18.71 | $19.26 | 3,000 | — | — |
| 2001-12-18 | $18.67 | $19.21 | 47,625 | — | — |
| 2001-12-17 | $18.67 | $19.21 | 20,438 | — | — |
| 2001-12-14 | $18.72 | $19.26 | 4,500 | — | — |
| 2001-12-13 | $18.67 | $19.21 | 3,938 | — | — |
| 2001-12-12 | $18.72 | $19.26 | 37,688 | — | — |
| 2001-12-11 | $18.67 | $19.21 | 2,438 | — | — |
| 2001-12-10 | $18.75 | $19.29 | 2,813 | — | — |
| 2001-12-07 | $18.77 | $19.32 | 0 | — | — |
| 2001-12-06 | $18.77 | $19.32 | 2,813 | — | — |
| 2001-12-05 | $18.67 | $19.21 | 0 | — | — |
| 2001-12-04 | $18.67 | $19.09 | 0 | — | — |
| 2001-12-03 | $18.67 | $19.09 | 2,063 | — | — |
| 2001-11-30 | $18.67 | $19.09 | 563 | — | — |
| 2001-11-29 | $18.67 | $19.09 | 2,063 | — | — |
| 2001-11-28 | $18.87 | $19.30 | 375 | — | — |
| 2001-11-27 | $18.82 | $19.24 | 49,313 | — | — |
| 2001-11-26 | $18.67 | $19.09 | 6,563 | — | — |
| 2001-11-23 | $18.67 | $19.09 | 2,438 | — | — |
| 2001-11-21 | $18.88 | $19.31 | 188 | — | — |
| 2001-11-20 | $18.67 | $19.09 | 7,125 | — | — |
| 2001-11-19 | $18.80 | $19.23 | 11,438 | — | — |
| 2001-11-16 | $18.67 | $19.09 | 24,750 | — | — |
| 2001-11-15 | $18.51 | $18.93 | 1,688 | — | — |
| 2001-11-14 | $18.75 | $19.17 | 5,250 | — | — |
| 2001-11-13 | $18.51 | $18.93 | 0 | — | — |
| 2001-11-12 | $18.51 | $18.93 | 1,500 | — | — |
| 2001-11-09 | $18.67 | $19.09 | 37,125 | — | — |
| 2001-11-08 | $18.51 | $18.93 | 375 | — | — |
| 2001-11-07 | $18.51 | $18.93 | 1,875 | — | — |
| 2001-11-06 | $18.74 | $19.16 | 2,438 | — | — |
| 2001-11-05 | $18.48 | $18.90 | 15,000 | — | — |
| 2001-11-02 | $18.64 | $19.06 | 375 | — | — |
| 2001-11-01 | $18.54 | $18.97 | 3,188 | — | — |
| 2001-10-31 | $18.67 | $19.09 | 188 | — | — |
| 2001-10-30 | $18.48 | $18.90 | 5,813 | — | — |
| 2001-10-29 | $18.67 | $19.09 | 37,875 | — | — |
| 2001-10-26 | $18.67 | $19.09 | 1,688 | — | — |
| 2001-10-25 | $18.53 | $18.96 | 188 | — | — |
| 2001-10-24 | $18.53 | $18.96 | 0 | — | — |
| 2001-10-23 | $18.53 | $18.96 | 0 | — | — |
| 2001-10-22 | $18.53 | $18.96 | 3,000 | — | — |
| 2001-10-19 | $18.33 | $18.74 | 0 | — | — |
| 2001-10-18 | $18.33 | $18.74 | 13,688 | — | — |
| 2001-10-17 | $18.24 | $18.66 | 1,500 | — | — |
| 2001-10-16 | $18.24 | $18.66 | 2,625 | — | — |
| 2001-10-15 | $18.53 | $18.96 | 5,063 | — | — |
| 2001-10-12 | $18.25 | $18.67 | 20,063 | — | — |
| 2001-10-11 | $18.19 | $18.60 | 14,250 | — | — |
| 2001-10-10 | $18.16 | $18.57 | 188 | — | — |
| 2001-10-09 | $18.13 | $18.55 | 1,313 | — | — |
| 2001-10-08 | $18.53 | $18.96 | 0 | — | — |
| 2001-10-05 | $18.53 | $18.96 | 0 | — | — |
| 2001-10-04 | $18.53 | $18.96 | 2,625 | — | — |
| 2001-10-03 | $18.13 | $18.55 | 5,625 | — | — |
| 2001-10-02 | $18.40 | $18.82 | 8,625 | — | — |
| 2001-10-01 | $18.13 | $18.55 | 11,438 | — | — |
| 2001-09-28 | $18.13 | $18.55 | 16,875 | — | — |
| 2001-09-27 | $18.00 | $18.41 | 13,500 | — | — |
| 2001-09-26 | $17.92 | $18.33 | 2,813 | — | — |
| 2001-09-25 | $18.00 | $18.41 | 1,688 | — | — |
| 2001-09-24 | $17.95 | $18.36 | 12,000 | — | — |
| 2001-09-21 | $18.00 | $18.41 | 2,813 | — | — |
| 2001-09-20 | $18.00 | $18.41 | 11,813 | — | — |
| 2001-09-19 | $17.79 | $18.19 | 24,563 | — | — |
| 2001-09-18 | $17.79 | $18.19 | 0 | — | — |
| 2001-09-17 | $17.79 | $18.19 | 5,063 | — | — |
| 2001-09-10 | $17.79 | $18.19 | 1,313 | — | — |
| 2001-09-07 | $17.89 | $18.30 | 0 | — | — |
| 2001-09-06 | $17.89 | $18.30 | 2,250 | — | — |
| 2001-09-05 | $17.92 | $18.33 | 375 | — | — |
| 2001-09-04 | $17.79 | $18.08 | 375 | — | — |
| 2001-08-31 | $17.79 | $18.08 | 0 | — | — |
| 2001-08-30 | $17.79 | $18.08 | 0 | — | — |
| 2001-08-29 | $17.79 | $18.08 | 563 | — | — |
| 2001-08-28 | $17.79 | $18.08 | 4,500 | — | — |
| 2001-08-27 | $17.89 | $18.19 | 0 | — | — |
| 2001-08-24 | $17.89 | $18.19 | 3,375 | — | — |
| 2001-08-23 | $17.89 | $18.19 | 1,875 | — | — |
| 2001-08-22 | $17.89 | $18.19 | 1,875 | — | — |
| 2001-08-21 | $17.81 | $18.10 | 0 | — | — |
| 2001-08-20 | $17.81 | $18.10 | 375 | — | — |
| 2001-08-17 | $17.76 | $18.05 | 13,875 | — | — |
| 2001-08-16 | $17.89 | $18.19 | 3,375 | — | — |
| 2001-08-15 | $17.65 | $17.94 | 0 | — | — |
| 2001-08-14 | $17.65 | $17.94 | 0 | — | — |
| 2001-08-13 | $17.65 | $17.94 | 0 | — | — |
| 2001-08-10 | $17.65 | $17.94 | 375 | — | — |
| 2001-08-09 | $17.89 | $18.19 | 1,875 | — | — |
| 2001-08-08 | $17.89 | $18.19 | 20,250 | — | — |
| 2001-08-07 | $17.81 | $18.10 | 5,250 | — | — |
| 2001-08-06 | $17.71 | $18.00 | 0 | — | — |
| 2001-08-03 | $17.71 | $18.00 | 29,250 | — | — |
| 2001-08-02 | $17.65 | $17.94 | 0 | — | — |
| 2001-08-01 | $17.65 | $17.94 | 0 | — | — |
| 2001-07-31 | $17.65 | $17.94 | 0 | — | — |
| 2001-07-30 | $17.65 | $17.94 | 0 | — | — |
| 2001-07-27 | $17.65 | $17.94 | 0 | — | — |
| 2001-07-26 | $17.65 | $17.94 | 1,125 | — | — |
| 2001-07-25 | $17.65 | $17.94 | 938 | — | — |
| 2001-07-24 | $17.60 | $17.89 | 1,875 | — | — |
| 2001-07-23 | $17.60 | $17.89 | 0 | — | — |
| 2001-07-20 | $17.60 | $17.89 | 375 | — | — |
| 2001-07-19 | $17.68 | $17.97 | 3,000 | — | — |
| 2001-07-18 | $17.71 | $18.00 | 1,875 | — | — |
| 2001-07-17 | $17.71 | $18.00 | 938 | — | — |
| 2001-07-16 | $17.87 | $18.16 | 375 | — | — |
| 2001-07-13 | $18.00 | $18.29 | 1,125 | — | — |
| 2001-07-12 | $17.86 | $18.15 | 29,438 | — | — |
| 2001-07-11 | $17.69 | $17.97 | 18,938 | — | — |
| 2001-07-10 | $17.20 | $17.48 | 1,875 | — | — |
| 2001-07-09 | $17.23 | $17.51 | 3,750 | — | — |
| 2001-07-06 | $17.20 | $17.48 | 375 | — | — |
| 2001-07-05 | $17.66 | $17.95 | 12,563 | — | — |
| 2001-07-03 | $17.73 | $18.02 | 0 | — | — |
| 2001-07-02 | $17.73 | $18.02 | 375 | — | — |
| 2001-06-29 | $17.33 | $17.62 | 37,875 | — | — |
| 2001-06-28 | $16.11 | $16.37 | 10,125 | — | — |
| 2001-06-27 | $16.00 | $16.26 | 7,875 | — | — |
| 2001-06-26 | $15.49 | $15.75 | 0 | — | — |
| 2001-06-25 | $15.49 | $15.75 | 0 | — | — |
| 2001-06-22 | $15.49 | $15.75 | 54,000 | — | — |
| 2001-06-21 | $15.49 | $15.75 | 17,250 | — | — |
| 2001-06-20 | $15.60 | $15.86 | 375 | — | — |
| 2001-06-19 | $15.47 | $15.72 | 0 | — | — |
| 2001-06-18 | $15.47 | $15.72 | 2,438 | — | — |
| 2001-06-15 | $15.20 | $15.45 | 750 | — | — |
| 2001-06-14 | $15.67 | $15.93 | 9,375 | — | — |
| 2001-06-13 | $15.54 | $15.79 | 15,563 | — | — |
| 2001-06-12 | $15.60 | $15.86 | 375 | — | — |
| 2001-06-11 | $15.60 | $15.86 | 375 | — | — |
| 2001-06-08 | $15.55 | $15.80 | 0 | — | — |
| 2001-06-07 | $15.55 | $15.80 | 22,688 | — | — |
| 2001-06-06 | $14.08 | $14.31 | 0 | — | — |
| 2001-06-05 | $14.08 | $14.31 | 4,313 | — | — |
| 2001-06-04 | $13.79 | $14.01 | 2,625 | — | — |
| 2001-06-01 | $13.71 | $13.93 | 0 | — | — |
| 2001-05-31 | $13.71 | $13.93 | 9,375 | — | — |
| 2001-05-30 | $13.73 | $13.96 | 0 | — | — |
| 2001-05-29 | $13.73 | $13.84 | 0 | — | — |
| 2001-05-25 | $13.73 | $13.84 | 375 | — | — |
| 2001-05-24 | $13.60 | $13.71 | 1,125 | — | — |
| 2001-05-23 | $13.60 | $13.71 | 0 | — | — |
| 2001-05-22 | $13.60 | $13.71 | 0 | — | — |
| 2001-05-21 | $13.60 | $13.71 | 0 | — | — |
| 2001-05-18 | $13.60 | $13.71 | 4,500 | — | — |
| 2001-05-17 | $13.57 | $13.68 | 1,875 | — | — |
| 2001-05-16 | $13.39 | $13.49 | 0 | — | — |
| 2001-05-15 | $13.39 | $13.49 | 0 | — | — |
| 2001-05-14 | $13.39 | $13.49 | 3,000 | — | — |
| 2001-05-11 | $13.39 | $13.49 | 0 | — | — |
| 2001-05-10 | $13.39 | $13.49 | 1,125 | — | — |
| 2001-05-09 | $13.71 | $13.82 | 188 | — | — |
| 2001-05-08 | $13.39 | $13.49 | 0 | — | — |
| 2001-05-07 | $13.39 | $13.49 | 0 | — | — |
| 2001-05-04 | $13.39 | $13.49 | 375 | — | — |
| 2001-05-03 | $13.33 | $13.44 | 0 | — | — |
| 2001-05-02 | $13.33 | $13.44 | 0 | — | — |
| 2001-05-01 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-30 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-27 | $13.33 | $13.44 | 375 | — | — |
| 2001-04-26 | $13.47 | $13.58 | 1,313 | — | — |
| 2001-04-25 | $13.33 | $13.44 | 750 | — | — |
| 2001-04-24 | $13.47 | $13.58 | 0 | — | — |
| 2001-04-23 | $13.47 | $13.58 | 0 | — | — |
| 2001-04-20 | $13.47 | $13.58 | 4,313 | — | — |
| 2001-04-19 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-18 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-17 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-16 | $13.33 | $13.44 | 2,250 | — | — |
| 2001-04-12 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-11 | $13.33 | $13.44 | 0 | — | — |
| 2001-04-10 | $13.33 | $13.44 | 750 | — | — |
| 2001-04-09 | $13.33 | $13.44 | 15,563 | — | — |
| 2001-04-06 | $13.33 | $13.44 | 9,563 | — | — |
| 2001-04-05 | $13.40 | $13.51 | 5,625 | — | — |
| 2001-04-04 | $13.40 | $13.51 | 3,000 | — | — |
| 2001-04-03 | $13.20 | $13.31 | 7,500 | — | — |
| 2001-04-02 | $13.07 | $13.17 | 1,688 | — | — |
| 2001-03-30 | $13.33 | $13.44 | 6,750 | — | — |
| 2001-03-29 | $13.20 | $13.31 | 15,188 | — | — |
| 2001-03-28 | $13.13 | $13.24 | 0 | — | — |
| 2001-03-27 | $13.13 | $13.24 | 1,125 | — | — |
| 2001-03-26 | $13.07 | $13.17 | 375 | — | — |
| 2001-03-23 | $13.07 | $13.17 | 0 | — | — |
| 2001-03-22 | $13.07 | $13.17 | 0 | — | — |
| 2001-03-21 | $13.07 | $13.17 | 938 | — | — |
| 2001-03-20 | $13.13 | $13.24 | 31,875 | — | — |
| 2001-03-19 | $13.13 | $13.24 | 0 | — | — |
| 2001-03-16 | $13.13 | $13.24 | 0 | — | — |
| 2001-03-15 | $13.13 | $13.24 | 0 | — | — |
| 2001-03-14 | $13.13 | $13.24 | 1,688 | — | — |
| 2001-03-13 | $13.20 | $13.31 | 0 | — | — |
| 2001-03-12 | $13.20 | $13.31 | 16,875 | — | — |
| 2001-03-09 | $12.93 | $13.04 | 1,500 | — | — |
| 2001-03-08 | $12.80 | $12.90 | 563 | — | — |
| 2001-03-07 | $12.80 | $12.90 | 4,125 | — | — |
| 2001-03-06 | $12.87 | $12.97 | 0 | — | — |
| 2001-03-05 | $12.87 | $12.97 | 11,438 | — | — |
| 2001-03-02 | $12.80 | $12.90 | 1,313 | — | — |
| 2001-03-01 | $12.67 | $12.77 | 0 | — | — |
| 2001-02-28 | $12.67 | $12.67 | 5,813 | — | — |
| 2001-02-27 | $12.53 | $12.53 | 0 | — | — |
| 2001-02-26 | $12.53 | $12.53 | 0 | — | — |
| 2001-02-23 | $12.53 | $12.53 | 0 | — | — |
| 2001-02-22 | $12.53 | $12.53 | 1,875 | — | — |
| 2001-02-21 | $12.60 | $12.60 | 0 | — | — |
| 2001-02-20 | $12.60 | $12.60 | 0 | — | — |
| 2001-02-16 | $12.60 | $12.60 | 0 | — | — |
| 2001-02-15 | $12.60 | $12.60 | 20,438 | — | — |
| 2001-02-14 | $12.60 | $12.60 | 938 | — | — |
| 2001-02-13 | $12.33 | $12.33 | 0 | — | — |
| 2001-02-12 | $12.33 | $12.33 | 3,750 | — | — |
| 2001-02-09 | $12.47 | $12.47 | 750 | — | — |
| 2001-02-08 | $12.27 | $12.27 | 750 | — | — |
| 2001-02-07 | $12.20 | $12.20 | 0 | — | — |
| 2001-02-06 | $12.20 | $12.20 | 0 | — | — |
| 2001-02-05 | $12.20 | $12.20 | 0 | — | — |
| 2001-02-02 | $12.20 | $12.20 | 2,063 | — | — |
| 2001-02-01 | $12.27 | $12.27 | 16,313 | — | — |
| 2001-01-31 | $12.20 | $12.20 | 4,125 | — | — |
| 2001-01-30 | $12.17 | $12.17 | 13,125 | — | — |
| 2001-01-29 | $12.20 | $12.20 | 375 | — | — |
| 2001-01-26 | $12.20 | $12.20 | 0 | — | — |
| 2001-01-25 | $12.20 | $12.20 | 188 | — | — |
| 2001-01-24 | $11.93 | $11.93 | 188 | — | — |
| 2001-01-23 | $11.93 | $11.93 | 3,563 | — | — |
| 2001-01-22 | $11.93 | $11.93 | 0 | — | — |
| 2001-01-19 | $11.93 | $11.93 | 1,125 | — | — |
| 2001-01-18 | $11.93 | $11.93 | 0 | — | — |
| 2001-01-17 | $11.93 | $11.93 | 0 | — | — |
| 2001-01-16 | $11.93 | $11.93 | 0 | — | — |
| 2001-01-12 | $11.93 | $11.93 | 0 | — | — |
| 2001-01-11 | $11.93 | $11.93 | 938 | — | — |
| 2001-01-10 | $11.97 | $11.97 | 15,000 | — | — |
| 2001-01-09 | $12.17 | $12.17 | 3,563 | — | — |
| 2001-01-08 | $12.00 | $12.00 | 2,063 | — | — |
| 2001-01-05 | $11.93 | $11.93 | 938 | — | — |
| 2001-01-04 | $12.13 | $12.13 | 13,875 | — | — |
| 2001-01-03 | $12.07 | $12.07 | 2,250 | — | — |
| 2001-01-02 | $11.87 | $11.87 | 9,375 | — | — |