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
- 1994-08-10 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 | $12.76 | $12.76 | 497,600 | — | — |
| 2001-12-28 | $13.21 | $13.20 | 325,400 | — | — |
| 2001-12-27 | $13.15 | $13.15 | 451,200 | — | — |
| 2001-12-26 | $13.02 | $13.01 | 242,000 | — | — |
| 2001-12-24 | $13.00 | $12.99 | 273,200 | — | — |
| 2001-12-21 | $12.85 | $12.85 | 857,600 | — | — |
| 2001-12-20 | $12.88 | $12.88 | 448,000 | — | — |
| 2001-12-19 | $13.40 | $13.39 | 400,400 | — | — |
| 2001-12-18 | $13.76 | $13.76 | 170,800 | — | — |
| 2001-12-17 | $13.53 | $13.53 | 246,000 | — | — |
| 2001-12-14 | $13.10 | $13.10 | 462,800 | — | — |
| 2001-12-13 | $13.29 | $13.29 | 219,400 | — | — |
| 2001-12-12 | $14.05 | $14.05 | 882,800 | — | — |
| 2001-12-11 | $13.84 | $13.84 | 160,400 | — | — |
| 2001-12-10 | $13.89 | $13.88 | 123,400 | — | — |
| 2001-12-07 | $14.05 | $14.05 | 329,800 | — | — |
| 2001-12-06 | $14.10 | $14.10 | 405,800 | — | — |
| 2001-12-05 | $14.40 | $14.40 | 918,800 | — | — |
| 2001-12-04 | $13.09 | $13.09 | 726,200 | — | — |
| 2001-12-03 | $12.77 | $12.76 | 665,000 | — | — |
| 2001-11-30 | $13.06 | $13.05 | 614,800 | — | — |
| 2001-11-29 | $14.13 | $14.13 | 411,600 | — | — |
| 2001-11-28 | $13.31 | $13.30 | 309,600 | — | — |
| 2001-11-27 | $13.76 | $13.76 | 181,600 | — | — |
| 2001-11-26 | $13.91 | $13.91 | 444,000 | — | — |
| 2001-11-23 | $13.42 | $13.41 | 32,200 | — | — |
| 2001-11-21 | $13.08 | $13.07 | 238,200 | — | — |
| 2001-11-20 | $13.08 | $13.07 | 301,200 | — | — |
| 2001-11-19 | $13.63 | $13.62 | 338,800 | — | — |
| 2001-11-16 | $13.43 | $13.42 | 270,600 | — | — |
| 2001-11-15 | $13.05 | $13.05 | 284,000 | — | — |
| 2001-11-14 | $13.03 | $13.03 | 242,800 | — | — |
| 2001-11-13 | $12.71 | $12.71 | 301,400 | — | — |
| 2001-11-12 | $12.16 | $12.15 | 305,600 | — | — |
| 2001-11-09 | $12.48 | $12.48 | 306,400 | — | — |
| 2001-11-08 | $12.48 | $12.48 | 631,200 | — | — |
| 2001-11-07 | $12.30 | $12.30 | 395,200 | — | — |
| 2001-11-06 | $12.15 | $12.15 | 168,000 | — | — |
| 2001-11-05 | $11.91 | $11.90 | 211,200 | — | — |
| 2001-11-02 | $11.84 | $11.84 | 212,000 | — | — |
| 2001-11-01 | $11.55 | $11.55 | 372,800 | — | — |
| 2001-10-31 | $11.60 | $11.60 | 537,600 | — | — |
| 2001-10-30 | $11.15 | $11.15 | 187,200 | — | — |
| 2001-10-29 | $11.55 | $11.55 | 334,400 | — | — |
| 2001-10-26 | $12.27 | $12.27 | 280,800 | — | — |
| 2001-10-25 | $12.45 | $12.45 | 268,600 | — | — |
| 2001-10-24 | $11.99 | $11.98 | 212,200 | — | — |
| 2001-10-23 | $11.50 | $11.50 | 439,600 | — | — |
| 2001-10-22 | $11.55 | $11.55 | 403,600 | — | — |
| 2001-10-19 | $12.09 | $12.09 | 318,400 | — | — |
| 2001-10-18 | $11.51 | $11.50 | 201,000 | — | — |
| 2001-10-17 | $11.34 | $11.34 | 498,400 | — | — |
| 2001-10-16 | $11.59 | $11.59 | 535,200 | — | — |
| 2001-10-15 | $11.85 | $11.85 | 855,800 | — | — |
| 2001-10-12 | $11.76 | $11.75 | 332,400 | — | — |
| 2001-10-11 | $11.52 | $11.51 | 275,600 | — | — |
| 2001-10-10 | $11.22 | $11.22 | 1,055,000 | — | — |
| 2001-10-09 | $10.34 | $10.34 | 218,800 | — | — |
| 2001-10-08 | $10.73 | $10.73 | 253,200 | — | — |
| 2001-10-05 | $10.53 | $10.52 | 233,200 | — | — |
| 2001-10-04 | $10.04 | $10.04 | 248,600 | — | — |
| 2001-10-03 | $9.98 | $9.98 | 303,800 | — | — |
| 2001-10-02 | $9.62 | $9.61 | 265,000 | — | — |
| 2001-10-01 | $9.22 | $9.21 | 586,200 | — | — |
| 2001-09-28 | $9.55 | $9.55 | 660,600 | — | — |
| 2001-09-27 | $9.19 | $9.18 | 824,000 | — | — |
| 2001-09-26 | $9.54 | $9.53 | 377,200 | — | — |
| 2001-09-25 | $10.14 | $10.13 | 202,800 | — | — |
| 2001-09-24 | $10.43 | $10.43 | 444,800 | — | — |
| 2001-09-21 | $9.36 | $9.35 | 1,044,000 | — | — |
| 2001-09-20 | $9.53 | $9.52 | 1,345,000 | — | — |
| 2001-09-19 | $9.54 | $9.53 | 490,800 | — | — |
| 2001-09-18 | $9.53 | $9.52 | 956,400 | — | — |
| 2001-09-17 | $9.73 | $9.73 | 1,896,600 | — | — |
| 2001-09-10 | $10.13 | $10.12 | 348,800 | — | — |
| 2001-09-07 | $10.37 | $10.36 | 258,400 | — | — |
| 2001-09-06 | $10.37 | $10.37 | 418,600 | — | — |
| 2001-09-05 | $10.53 | $10.52 | 501,800 | — | — |
| 2001-09-04 | $11.35 | $11.34 | 352,000 | — | — |
| 2001-08-31 | $11.58 | $11.58 | 208,000 | — | — |
| 2001-08-30 | $11.51 | $11.50 | 228,200 | — | — |
| 2001-08-29 | $11.93 | $11.92 | 365,000 | — | — |
| 2001-08-28 | $11.98 | $11.97 | 593,600 | — | — |
| 2001-08-27 | $12.01 | $12.00 | 287,800 | — | — |
| 2001-08-24 | $11.72 | $11.71 | 379,200 | — | — |
| 2001-08-23 | $11.61 | $11.60 | 592,800 | — | — |
| 2001-08-22 | $11.64 | $11.63 | 143,200 | — | — |
| 2001-08-21 | $11.19 | $11.19 | 127,000 | — | — |
| 2001-08-20 | $11.50 | $11.50 | 163,800 | — | — |
| 2001-08-17 | $11.51 | $11.51 | 370,600 | — | — |
| 2001-08-16 | $11.98 | $11.97 | 269,200 | — | — |
| 2001-08-15 | $11.90 | $11.89 | 207,600 | — | — |
| 2001-08-14 | $12.20 | $12.19 | 478,600 | — | — |
| 2001-08-13 | $12.21 | $12.21 | 393,600 | — | — |
| 2001-08-10 | $11.60 | $11.60 | 161,400 | — | — |
| 2001-08-09 | $11.43 | $11.43 | 260,800 | — | — |
| 2001-08-08 | $11.42 | $11.42 | 212,000 | — | — |
| 2001-08-07 | $11.71 | $11.70 | 461,600 | — | — |
| 2001-08-06 | $11.66 | $11.65 | 239,800 | — | — |
| 2001-08-03 | $12.05 | $12.05 | 193,200 | — | — |
| 2001-08-02 | $12.03 | $12.03 | 455,400 | — | — |
| 2001-08-01 | $12.30 | $12.30 | 849,000 | — | — |
| 2001-07-31 | $11.63 | $11.63 | 366,000 | — | — |
| 2001-07-30 | $12.19 | $12.19 | 347,600 | — | — |
| 2001-07-27 | $12.40 | $12.40 | 709,400 | — | — |
| 2001-07-26 | $12.40 | $12.40 | 1,593,800 | — | — |
| 2001-07-25 | $11.93 | $11.92 | 730,200 | — | — |
| 2001-07-24 | $11.95 | $11.95 | 1,435,200 | — | — |
| 2001-07-23 | $12.75 | $12.75 | 1,440,800 | — | — |
| 2001-07-20 | $11.98 | $11.97 | 544,200 | — | — |
| 2001-07-19 | $11.27 | $11.27 | 380,400 | — | — |
| 2001-07-18 | $10.75 | $10.75 | 1,011,800 | — | — |
| 2001-07-17 | $10.94 | $10.94 | 1,156,800 | — | — |
| 2001-07-16 | $10.40 | $10.39 | 965,800 | — | — |
| 2001-07-13 | $10.16 | $10.16 | 1,055,800 | — | — |
| 2001-07-12 | $9.62 | $9.61 | 761,800 | — | — |
| 2001-07-11 | $9.40 | $9.40 | 363,600 | — | — |
| 2001-07-10 | $9.31 | $9.30 | 494,200 | — | — |
| 2001-07-09 | $9.50 | $9.50 | 366,400 | — | — |
| 2001-07-06 | $9.50 | $9.50 | 745,200 | — | — |
| 2001-07-05 | $10.03 | $10.02 | 271,200 | — | — |
| 2001-07-03 | $10.66 | $10.65 | 755,800 | — | — |
| 2001-07-02 | $10.58 | $10.58 | 978,600 | — | — |
| 2001-06-29 | $10.25 | $10.25 | 1,925,800 | — | — |
| 2001-06-28 | $9.42 | $9.41 | 1,292,800 | — | — |
| 2001-06-27 | $9.00 | $9.00 | 769,400 | — | — |
| 2001-06-26 | $9.31 | $9.30 | 1,118,400 | — | — |
| 2001-06-25 | $9.58 | $9.57 | 781,200 | — | — |
| 2001-06-22 | $10.04 | $10.03 | 845,200 | — | — |
| 2001-06-21 | $9.82 | $9.82 | 2,140,600 | — | — |
| 2001-06-20 | $10.48 | $10.47 | 1,376,600 | — | — |
| 2001-06-19 | $11.63 | $11.63 | 246,800 | — | — |
| 2001-06-18 | $11.78 | $11.78 | 352,800 | — | — |
| 2001-06-15 | $11.90 | $11.90 | 958,000 | — | — |
| 2001-06-14 | $12.72 | $12.72 | 391,800 | — | — |
| 2001-06-13 | $12.81 | $12.81 | 120,200 | — | — |
| 2001-06-12 | $12.65 | $12.65 | 187,400 | — | — |
| 2001-06-11 | $12.73 | $12.72 | 284,400 | — | — |
| 2001-06-08 | $12.98 | $12.97 | 385,200 | — | — |
| 2001-06-07 | $13.52 | $13.51 | 166,400 | — | — |
| 2001-06-06 | $13.00 | $13.00 | 364,400 | — | — |
| 2001-06-05 | $13.52 | $13.52 | 211,600 | — | — |
| 2001-06-04 | $13.08 | $13.07 | 167,800 | — | — |
| 2001-06-01 | $13.28 | $13.28 | 598,600 | — | — |
| 2001-05-31 | $12.73 | $12.72 | 417,000 | — | — |
| 2001-05-30 | $12.40 | $12.40 | 884,200 | — | — |
| 2001-05-29 | $13.15 | $13.14 | 448,800 | — | — |
| 2001-05-25 | $13.35 | $13.34 | 970,400 | — | — |
| 2001-05-24 | $14.58 | $14.58 | 332,000 | — | — |
| 2001-05-23 | $14.60 | $14.60 | 677,400 | — | — |
| 2001-05-22 | $15.00 | $15.00 | 667,000 | — | — |
| 2001-05-21 | $14.27 | $14.26 | 454,800 | — | — |
| 2001-05-18 | $13.63 | $13.63 | 359,200 | — | — |
| 2001-05-17 | $13.83 | $13.83 | 812,400 | — | — |
| 2001-05-16 | $13.76 | $13.75 | 414,200 | — | — |
| 2001-05-15 | $13.08 | $13.07 | 409,400 | — | — |
| 2001-05-14 | $12.65 | $12.65 | 199,000 | — | — |
| 2001-05-11 | $12.69 | $12.69 | 300,200 | — | — |
| 2001-05-10 | $12.95 | $12.94 | 178,800 | — | — |
| 2001-05-09 | $13.30 | $13.29 | 368,400 | — | — |
| 2001-05-08 | $13.24 | $13.23 | 286,600 | — | — |
| 2001-05-07 | $13.37 | $13.37 | 134,800 | — | — |
| 2001-05-04 | $13.68 | $13.68 | 283,200 | — | — |
| 2001-05-03 | $13.17 | $13.17 | 206,600 | — | — |
| 2001-05-02 | $13.75 | $13.74 | 481,400 | — | — |
| 2001-05-01 | $13.42 | $13.42 | 515,600 | — | — |
| 2001-04-30 | $13.68 | $13.67 | 411,400 | — | — |
| 2001-04-27 | $13.54 | $13.54 | 258,400 | — | — |
| 2001-04-26 | $13.50 | $13.49 | 694,200 | — | — |
| 2001-04-25 | $13.24 | $13.24 | 827,800 | — | — |
| 2001-04-24 | $12.76 | $12.75 | 487,800 | — | — |
| 2001-04-23 | $13.06 | $13.05 | 430,200 | — | — |
| 2001-04-20 | $14.04 | $14.04 | 749,400 | — | — |
| 2001-04-19 | $13.90 | $13.90 | 447,000 | — | — |
| 2001-04-18 | $13.90 | $13.90 | 1,367,800 | — | — |
| 2001-04-17 | $13.07 | $13.07 | 602,000 | — | — |
| 2001-04-16 | $12.82 | $12.81 | 524,400 | — | — |
| 2001-04-12 | $12.93 | $12.93 | 524,200 | — | — |
| 2001-04-11 | $12.65 | $12.65 | 775,400 | — | — |
| 2001-04-10 | $12.56 | $12.56 | 725,200 | — | — |
| 2001-04-09 | $11.75 | $11.75 | 667,200 | — | — |
| 2001-04-06 | $11.91 | $11.91 | 723,800 | — | — |
| 2001-04-05 | $12.88 | $12.87 | 1,742,600 | — | — |
| 2001-04-04 | $10.66 | $10.66 | 2,326,400 | — | — |
| 2001-04-03 | $10.72 | $10.72 | 2,442,200 | — | — |
| 2001-04-02 | $12.25 | $12.25 | 715,800 | — | — |
| 2001-03-30 | $12.28 | $12.28 | 1,063,200 | — | — |
| 2001-03-29 | $12.31 | $12.31 | 1,044,600 | — | — |
| 2001-03-28 | $12.75 | $12.75 | 1,062,200 | — | — |
| 2001-03-27 | $13.47 | $13.47 | 305,200 | — | — |
| 2001-03-26 | $13.38 | $13.37 | 450,600 | — | — |
| 2001-03-23 | $12.41 | $12.41 | 1,824,600 | — | — |
| 2001-03-22 | $12.49 | $12.49 | 864,800 | — | — |
| 2001-03-21 | $12.81 | $12.81 | 645,200 | — | — |
| 2001-03-20 | $12.78 | $12.78 | 803,600 | — | — |
| 2001-03-19 | $13.34 | $13.34 | 533,000 | — | — |
| 2001-03-16 | $12.59 | $12.59 | 456,200 | — | — |
| 2001-03-15 | $12.75 | $12.75 | 532,600 | — | — |
| 2001-03-14 | $12.41 | $12.41 | 364,600 | — | — |
| 2001-03-13 | $12.56 | $12.56 | 918,800 | — | — |
| 2001-03-12 | $12.69 | $12.69 | 807,400 | — | — |
| 2001-03-09 | $12.97 | $12.97 | 415,800 | — | — |
| 2001-03-08 | $13.16 | $13.16 | 288,200 | — | — |
| 2001-03-07 | $13.31 | $13.31 | 706,800 | — | — |
| 2001-03-06 | $13.53 | $13.53 | 947,400 | — | — |
| 2001-03-05 | $13.47 | $13.47 | 1,559,200 | — | — |
| 2001-03-02 | $12.56 | $12.56 | 533,600 | — | — |
| 2001-03-01 | $12.31 | $12.31 | 448,200 | — | — |
| 2001-02-28 | $11.91 | $11.91 | 336,000 | — | — |
| 2001-02-27 | $11.84 | $11.84 | 298,800 | — | — |
| 2001-02-26 | $12.44 | $12.44 | 381,200 | — | — |
| 2001-02-23 | $11.97 | $11.97 | 787,400 | — | — |
| 2001-02-22 | $12.41 | $12.41 | 696,400 | — | — |
| 2001-02-21 | $11.72 | $11.72 | 542,200 | — | — |
| 2001-02-20 | $11.81 | $11.81 | 455,000 | — | — |
| 2001-02-16 | $12.38 | $12.37 | 265,000 | — | — |
| 2001-02-15 | $12.84 | $12.84 | 628,800 | — | — |
| 2001-02-14 | $12.81 | $12.81 | 684,000 | — | — |
| 2001-02-13 | $12.25 | $12.25 | 365,400 | — | — |
| 2001-02-12 | $12.53 | $12.53 | 368,800 | — | — |
| 2001-02-09 | $12.59 | $12.59 | 1,487,000 | — | — |
| 2001-02-08 | $12.13 | $12.13 | 1,175,600 | — | — |
| 2001-02-07 | $12.50 | $12.50 | 493,800 | — | — |
| 2001-02-06 | $13.28 | $13.28 | 1,236,000 | — | — |
| 2001-02-05 | $13.09 | $13.09 | 835,800 | — | — |
| 2001-02-02 | $13.63 | $13.62 | 537,800 | — | — |
| 2001-02-01 | $14.03 | $14.03 | 454,400 | — | — |
| 2001-01-31 | $14.06 | $14.06 | 866,200 | — | — |
| 2001-01-30 | $13.38 | $13.37 | 350,400 | — | — |
| 2001-01-29 | $13.63 | $13.62 | 480,600 | — | — |
| 2001-01-26 | $13.50 | $13.50 | 411,800 | — | — |
| 2001-01-25 | $13.47 | $13.47 | 684,400 | — | — |
| 2001-01-24 | $14.25 | $14.25 | 1,019,800 | — | — |
| 2001-01-23 | $13.63 | $13.62 | 583,800 | — | — |
| 2001-01-22 | $13.81 | $13.81 | 845,600 | — | — |
| 2001-01-19 | $14.22 | $14.22 | 924,000 | — | — |
| 2001-01-18 | $14.44 | $14.44 | 978,800 | — | — |
| 2001-01-17 | $13.50 | $13.50 | 1,014,800 | — | — |
| 2001-01-16 | $12.97 | $12.97 | 2,068,600 | — | — |
| 2001-01-12 | $13.43 | $13.43 | 851,800 | — | — |
| 2001-01-11 | $12.67 | $12.67 | 890,200 | — | — |
| 2001-01-10 | $11.91 | $11.91 | 474,000 | — | — |
| 2001-01-09 | $11.63 | $11.63 | 394,400 | — | — |
| 2001-01-08 | $11.31 | $11.31 | 358,600 | — | — |
| 2001-01-05 | $11.13 | $11.12 | 653,200 | — | — |
| 2001-01-04 | $11.75 | $11.75 | 1,479,200 | — | — |
| 2001-01-03 | $11.88 | $11.87 | 2,253,200 | — | — |
| 2001-01-02 | $10.00 | $10.00 | 877,400 | — | — |