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
- 1992-04-16 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 | $15.78 | $16.10 | 307,600 | — | — |
| 2001-12-28 | $15.94 | $16.26 | 528,700 | — | — |
| 2001-12-27 | $15.90 | $16.22 | 1,124,000 | — | — |
| 2001-12-26 | $16.22 | $16.54 | 219,600 | — | — |
| 2001-12-24 | $15.85 | $16.17 | 197,000 | — | — |
| 2001-12-21 | $15.89 | $16.21 | 741,300 | — | — |
| 2001-12-20 | $15.87 | $16.19 | 748,800 | — | — |
| 2001-12-19 | $16.27 | $16.60 | 741,000 | — | — |
| 2001-12-18 | $16.85 | $17.19 | 1,054,500 | — | — |
| 2001-12-17 | $16.52 | $16.85 | 723,800 | — | — |
| 2001-12-14 | $15.70 | $16.01 | 229,600 | — | — |
| 2001-12-13 | $15.56 | $15.87 | 480,100 | — | — |
| 2001-12-12 | $15.70 | $16.01 | 449,400 | — | — |
| 2001-12-11 | $16.08 | $16.40 | 546,900 | — | — |
| 2001-12-10 | $15.36 | $15.67 | 307,700 | — | — |
| 2001-12-07 | $15.55 | $15.86 | 485,200 | — | — |
| 2001-12-06 | $15.65 | $15.96 | 812,000 | — | — |
| 2001-12-05 | $15.12 | $15.42 | 430,400 | — | — |
| 2001-12-04 | $14.45 | $14.74 | 354,200 | — | — |
| 2001-12-03 | $14.36 | $14.65 | 1,256,500 | — | — |
| 2001-11-30 | $13.95 | $14.23 | 2,827,900 | — | — |
| 2001-11-29 | $14.01 | $14.29 | 466,500 | — | — |
| 2001-11-28 | $14.25 | $14.53 | 1,493,500 | — | — |
| 2001-11-27 | $13.32 | $13.59 | 853,300 | — | — |
| 2001-11-26 | $13.24 | $13.50 | 253,900 | — | — |
| 2001-11-23 | $13.21 | $13.47 | 54,300 | — | — |
| 2001-11-21 | $13.25 | $13.51 | 134,700 | — | — |
| 2001-11-20 | $13.05 | $13.31 | 311,400 | — | — |
| 2001-11-19 | $13.00 | $13.26 | 171,400 | — | — |
| 2001-11-16 | $12.96 | $13.22 | 288,800 | — | — |
| 2001-11-15 | $13.07 | $13.33 | 171,500 | — | — |
| 2001-11-14 | $13.40 | $13.67 | 469,800 | — | — |
| 2001-11-13 | $13.44 | $13.71 | 427,800 | — | — |
| 2001-11-12 | $13.30 | $13.57 | 222,400 | — | — |
| 2001-11-09 | $13.39 | $13.66 | 678,600 | — | — |
| 2001-11-08 | $12.20 | $12.44 | 200,400 | — | — |
| 2001-11-07 | $12.10 | $12.34 | 154,900 | — | — |
| 2001-11-06 | $12.24 | $12.48 | 164,300 | — | — |
| 2001-11-05 | $11.85 | $12.09 | 300,200 | — | — |
| 2001-11-02 | $12.80 | $13.06 | 344,600 | — | — |
| 2001-11-01 | $11.95 | $12.19 | 190,800 | — | — |
| 2001-10-31 | $11.56 | $11.79 | 169,900 | — | — |
| 2001-10-30 | $11.15 | $11.37 | 156,500 | — | — |
| 2001-10-29 | $11.00 | $11.22 | 150,300 | — | — |
| 2001-10-26 | $11.28 | $11.51 | 344,900 | — | — |
| 2001-10-25 | $10.70 | $10.91 | 143,300 | — | — |
| 2001-10-24 | $10.60 | $10.81 | 235,100 | — | — |
| 2001-10-23 | $10.60 | $10.81 | 239,300 | — | — |
| 2001-10-22 | $10.60 | $10.81 | 148,400 | — | — |
| 2001-10-19 | $10.50 | $10.71 | 284,100 | — | — |
| 2001-10-18 | $10.51 | $10.72 | 372,900 | — | — |
| 2001-10-17 | $10.55 | $10.76 | 356,100 | — | — |
| 2001-10-16 | $10.85 | $11.07 | 249,100 | — | — |
| 2001-10-15 | $10.03 | $10.23 | 514,600 | — | — |
| 2001-10-12 | $10.04 | $10.24 | 261,400 | — | — |
| 2001-10-11 | $10.05 | $10.25 | 231,500 | — | — |
| 2001-10-10 | $10.25 | $10.45 | 202,100 | — | — |
| 2001-10-09 | $10.01 | $10.21 | 221,600 | — | — |
| 2001-10-08 | $9.68 | $9.87 | 70,400 | — | — |
| 2001-10-05 | $9.91 | $10.11 | 125,200 | — | — |
| 2001-10-04 | $9.68 | $9.87 | 181,200 | — | — |
| 2001-10-03 | $9.52 | $9.71 | 216,000 | — | — |
| 2001-10-02 | $8.85 | $9.03 | 252,400 | — | — |
| 2001-10-01 | $8.61 | $8.78 | 146,500 | — | — |
| 2001-09-28 | $9.05 | $9.23 | 349,600 | — | — |
| 2001-09-27 | $8.90 | $9.08 | 131,500 | — | — |
| 2001-09-26 | $8.95 | $9.13 | 282,200 | — | — |
| 2001-09-25 | $8.97 | $9.15 | 313,700 | — | — |
| 2001-09-24 | $8.92 | $9.10 | 442,600 | — | — |
| 2001-09-21 | $8.55 | $8.72 | 281,200 | — | — |
| 2001-09-20 | $8.72 | $8.89 | 398,100 | — | — |
| 2001-09-19 | $9.80 | $10.00 | 237,700 | — | — |
| 2001-09-18 | $9.85 | $10.05 | 135,400 | — | — |
| 2001-09-17 | $9.96 | $10.16 | 314,900 | — | — |
| 2001-09-10 | $10.74 | $10.95 | 181,700 | — | — |
| 2001-09-07 | $11.13 | $11.35 | 338,800 | — | — |
| 2001-09-06 | $11.40 | $11.63 | 206,800 | — | — |
| 2001-09-05 | $11.39 | $11.62 | 366,200 | — | — |
| 2001-09-04 | $11.30 | $11.53 | 441,400 | — | — |
| 2001-08-31 | $11.75 | $11.98 | 239,300 | — | — |
| 2001-08-30 | $11.53 | $11.76 | 229,000 | — | — |
| 2001-08-29 | $11.59 | $11.82 | 389,800 | — | — |
| 2001-08-28 | $11.50 | $11.73 | 380,400 | — | — |
| 2001-08-27 | $11.88 | $12.12 | 356,400 | — | — |
| 2001-08-24 | $12.12 | $12.36 | 1,781,900 | — | — |
| 2001-08-23 | $11.75 | $11.98 | 278,700 | — | — |
| 2001-08-22 | $12.28 | $12.53 | 566,400 | — | — |
| 2001-08-21 | $12.30 | $12.55 | 881,800 | — | — |
| 2001-08-20 | $12.00 | $12.24 | 631,900 | — | — |
| 2001-08-17 | $11.50 | $11.73 | 161,000 | — | — |
| 2001-08-16 | $11.57 | $11.80 | 240,000 | — | — |
| 2001-08-15 | $11.10 | $11.32 | 975,000 | — | — |
| 2001-08-14 | $10.30 | $10.51 | 319,900 | — | — |
| 2001-08-13 | $10.40 | $10.61 | 438,400 | — | — |
| 2001-08-10 | $10.21 | $10.41 | 537,400 | — | — |
| 2001-08-09 | $10.13 | $10.33 | 312,300 | — | — |
| 2001-08-08 | $10.25 | $10.45 | 312,100 | — | — |
| 2001-08-07 | $10.49 | $10.70 | 215,600 | — | — |
| 2001-08-06 | $10.37 | $10.58 | 131,200 | — | — |
| 2001-08-03 | $10.49 | $10.70 | 254,300 | — | — |
| 2001-08-02 | $10.32 | $10.53 | 100,500 | — | — |
| 2001-08-01 | $10.46 | $10.67 | 237,200 | — | — |
| 2001-07-31 | $10.31 | $10.52 | 244,400 | — | — |
| 2001-07-30 | $10.25 | $10.45 | 181,000 | — | — |
| 2001-07-27 | $9.87 | $10.07 | 118,000 | — | — |
| 2001-07-26 | $9.95 | $10.15 | 165,600 | — | — |
| 2001-07-25 | $9.65 | $9.84 | 95,400 | — | — |
| 2001-07-24 | $9.28 | $9.47 | 153,100 | — | — |
| 2001-07-23 | $9.49 | $9.68 | 95,400 | — | — |
| 2001-07-20 | $9.56 | $9.75 | 229,100 | — | — |
| 2001-07-19 | $9.45 | $9.64 | 324,000 | — | — |
| 2001-07-18 | $9.31 | $9.50 | 234,600 | — | — |
| 2001-07-17 | $9.68 | $9.87 | 149,400 | — | — |
| 2001-07-16 | $9.60 | $9.79 | 199,900 | — | — |
| 2001-07-13 | $9.90 | $10.10 | 141,100 | — | — |
| 2001-07-12 | $9.86 | $10.06 | 193,000 | — | — |
| 2001-07-11 | $9.40 | $9.59 | 172,600 | — | — |
| 2001-07-10 | $9.25 | $9.43 | 290,100 | — | — |
| 2001-07-09 | $9.22 | $9.40 | 226,600 | — | — |
| 2001-07-06 | $9.00 | $9.18 | 156,600 | — | — |
| 2001-07-05 | $9.18 | $9.36 | 103,400 | — | — |
| 2001-07-03 | $9.04 | $9.22 | 143,700 | — | — |
| 2001-07-02 | $8.88 | $9.06 | 235,800 | — | — |
| 2001-06-29 | $9.15 | $9.33 | 375,200 | — | — |
| 2001-06-28 | $8.85 | $9.03 | 155,800 | — | — |
| 2001-06-27 | $8.65 | $8.82 | 201,400 | — | — |
| 2001-06-26 | $8.65 | $8.82 | 1,433,400 | — | — |
| 2001-06-25 | $8.18 | $8.34 | 146,500 | — | — |
| 2001-06-22 | $8.31 | $8.48 | 210,300 | — | — |
| 2001-06-21 | $8.31 | $8.48 | 101,200 | — | — |
| 2001-06-20 | $8.32 | $8.49 | 273,400 | — | — |
| 2001-06-19 | $8.05 | $8.21 | 325,200 | — | — |
| 2001-06-18 | $8.02 | $8.18 | 241,100 | — | — |
| 2001-06-15 | $8.30 | $8.47 | 374,100 | — | — |
| 2001-06-14 | $8.51 | $8.68 | 70,500 | — | — |
| 2001-06-13 | $8.45 | $8.62 | 92,200 | — | — |
| 2001-06-12 | $8.49 | $8.66 | 332,200 | — | — |
| 2001-06-11 | $8.50 | $8.67 | 417,800 | — | — |
| 2001-06-08 | $8.60 | $8.77 | 100,800 | — | — |
| 2001-06-07 | $8.73 | $8.90 | 245,100 | — | — |
| 2001-06-06 | $8.65 | $8.82 | 299,600 | — | — |
| 2001-06-05 | $8.77 | $8.95 | 272,300 | — | — |
| 2001-06-04 | $8.80 | $8.98 | 527,900 | — | — |
| 2001-06-01 | $8.93 | $9.11 | 229,400 | — | — |
| 2001-05-31 | $8.65 | $8.82 | 155,900 | — | — |
| 2001-05-30 | $8.56 | $8.73 | 262,900 | — | — |
| 2001-05-29 | $8.67 | $8.84 | 299,200 | — | — |
| 2001-05-25 | $8.53 | $8.70 | 211,800 | — | — |
| 2001-05-24 | $8.35 | $8.52 | 277,200 | — | — |
| 2001-05-23 | $8.26 | $8.43 | 181,500 | — | — |
| 2001-05-22 | $8.35 | $8.52 | 309,800 | — | — |
| 2001-05-21 | $8.15 | $8.31 | 346,900 | — | — |
| 2001-05-18 | $8.06 | $8.22 | 85,000 | — | — |
| 2001-05-17 | $8.10 | $8.26 | 867,400 | — | — |
| 2001-05-16 | $8.10 | $8.26 | 237,400 | — | — |
| 2001-05-15 | $8.30 | $8.47 | 409,800 | — | — |
| 2001-05-14 | $8.30 | $8.47 | 203,200 | — | — |
| 2001-05-11 | $8.33 | $8.50 | 86,700 | — | — |
| 2001-05-10 | $8.60 | $8.77 | 188,300 | — | — |
| 2001-05-09 | $8.63 | $8.80 | 151,300 | — | — |
| 2001-05-08 | $8.80 | $8.98 | 226,500 | — | — |
| 2001-05-07 | $8.80 | $8.98 | 307,100 | — | — |
| 2001-05-04 | $8.62 | $8.79 | 207,100 | — | — |
| 2001-05-03 | $8.38 | $8.55 | 90,200 | — | — |
| 2001-05-02 | $8.58 | $8.75 | 180,100 | — | — |
| 2001-05-01 | $8.50 | $8.67 | 254,500 | — | — |
| 2001-04-30 | $8.70 | $8.87 | 155,800 | — | — |
| 2001-04-27 | $8.93 | $9.11 | 125,800 | — | — |
| 2001-04-26 | $8.30 | $8.47 | 209,900 | — | — |
| 2001-04-25 | $9.10 | $9.28 | 145,900 | — | — |
| 2001-04-24 | $9.00 | $9.18 | 220,400 | — | — |
| 2001-04-23 | $8.98 | $9.16 | 174,700 | — | — |
| 2001-04-20 | $8.86 | $9.04 | 312,500 | — | — |
| 2001-04-19 | $9.50 | $9.69 | 267,900 | — | — |
| 2001-04-18 | $9.08 | $9.26 | 327,500 | — | — |
| 2001-04-17 | $8.47 | $8.64 | 975,700 | — | — |
| 2001-04-16 | $8.35 | $8.52 | 545,500 | — | — |
| 2001-04-12 | $8.40 | $8.57 | 655,900 | — | — |
| 2001-04-11 | $8.30 | $8.47 | 479,600 | — | — |
| 2001-04-10 | $8.20 | $8.36 | 636,400 | — | — |
| 2001-04-09 | $8.30 | $8.47 | 594,600 | — | — |
| 2001-04-06 | $8.07 | $8.23 | 464,000 | — | — |
| 2001-04-05 | $8.07 | $8.23 | 446,800 | — | — |
| 2001-04-04 | $8.00 | $8.16 | 388,900 | — | — |
| 2001-04-03 | $8.39 | $8.56 | 611,800 | — | — |
| 2001-04-02 | $9.14 | $9.32 | 431,400 | — | — |
| 2001-03-30 | $9.60 | $9.79 | 190,000 | — | — |
| 2001-03-29 | $9.58 | $9.77 | 110,900 | — | — |
| 2001-03-28 | $9.73 | $9.92 | 111,700 | — | — |
| 2001-03-27 | $9.95 | $10.15 | 204,800 | — | — |
| 2001-03-26 | $9.73 | $9.92 | 232,400 | — | — |
| 2001-03-23 | $9.48 | $9.67 | 215,400 | — | — |
| 2001-03-22 | $9.49 | $9.68 | 236,000 | — | — |
| 2001-03-21 | $9.99 | $10.19 | 301,900 | — | — |
| 2001-03-20 | $10.77 | $10.99 | 130,400 | — | — |
| 2001-03-19 | $10.81 | $11.03 | 281,900 | — | — |
| 2001-03-16 | $10.80 | $11.02 | 743,700 | — | — |
| 2001-03-15 | $11.06 | $11.28 | 712,200 | — | — |
| 2001-03-14 | $10.04 | $10.24 | 445,000 | — | — |
| 2001-03-13 | $10.05 | $10.25 | 646,500 | — | — |
| 2001-03-12 | $10.08 | $10.28 | 233,600 | — | — |
| 2001-03-09 | $10.58 | $10.79 | 372,500 | — | — |
| 2001-03-08 | $10.60 | $10.81 | 348,400 | — | — |
| 2001-03-07 | $10.70 | $10.91 | 354,100 | — | — |
| 2001-03-06 | $10.50 | $10.71 | 326,900 | — | — |
| 2001-03-05 | $10.50 | $10.71 | 801,400 | — | — |
| 2001-03-02 | $11.16 | $11.38 | 387,000 | — | — |
| 2001-03-01 | $11.71 | $11.94 | 1,071,100 | — | — |
| 2001-02-28 | $11.80 | $12.04 | 472,100 | — | — |
| 2001-02-27 | $11.57 | $11.80 | 143,100 | — | — |
| 2001-02-26 | $11.28 | $11.51 | 100,300 | — | — |
| 2001-02-23 | $11.08 | $11.30 | 182,100 | — | — |
| 2001-02-22 | $11.23 | $11.45 | 105,700 | — | — |
| 2001-02-21 | $11.00 | $11.22 | 141,500 | — | — |
| 2001-02-20 | $11.35 | $11.58 | 100,300 | — | — |
| 2001-02-16 | $11.73 | $11.96 | 105,200 | — | — |
| 2001-02-15 | $11.92 | $12.16 | 168,900 | — | — |
| 2001-02-14 | $12.00 | $12.24 | 143,500 | — | — |
| 2001-02-13 | $11.97 | $12.21 | 411,400 | — | — |
| 2001-02-12 | $11.80 | $12.03 | 178,200 | — | — |
| 2001-02-09 | $11.82 | $12.05 | 166,000 | — | — |
| 2001-02-08 | $11.72 | $11.94 | 82,300 | — | — |
| 2001-02-07 | $11.99 | $12.22 | 69,300 | — | — |
| 2001-02-06 | $11.92 | $12.15 | 98,700 | — | — |
| 2001-02-05 | $11.95 | $12.18 | 59,300 | — | — |
| 2001-02-02 | $11.81 | $12.04 | 119,300 | — | — |
| 2001-02-01 | $11.99 | $12.22 | 91,300 | — | — |
| 2001-01-31 | $11.99 | $12.22 | 120,100 | — | — |
| 2001-01-30 | $12.00 | $12.23 | 179,100 | — | — |
| 2001-01-29 | $11.82 | $12.05 | 81,800 | — | — |
| 2001-01-26 | $11.44 | $11.66 | 122,100 | — | — |
| 2001-01-25 | $11.63 | $11.85 | 120,800 | — | — |
| 2001-01-24 | $11.50 | $11.72 | 263,400 | — | — |
| 2001-01-23 | $11.31 | $11.53 | 227,600 | — | — |
| 2001-01-22 | $11.13 | $11.34 | 115,500 | — | — |
| 2001-01-19 | $11.25 | $11.47 | 106,700 | — | — |
| 2001-01-18 | $11.56 | $11.78 | 203,200 | — | — |
| 2001-01-17 | $11.94 | $12.17 | 231,400 | — | — |
| 2001-01-16 | $12.00 | $12.23 | 97,100 | — | — |
| 2001-01-12 | $11.69 | $11.91 | 406,800 | — | — |
| 2001-01-11 | $12.00 | $12.23 | 82,800 | — | — |
| 2001-01-10 | $12.00 | $12.23 | 573,600 | — | — |
| 2001-01-09 | $12.00 | $12.23 | 225,300 | — | — |
| 2001-01-08 | $11.94 | $12.17 | 103,300 | — | — |
| 2001-01-05 | $11.94 | $12.17 | 94,200 | — | — |
| 2001-01-04 | $12.13 | $12.36 | 416,000 | — | — |
| 2001-01-03 | $12.00 | $12.23 | 374,600 | — | — |
| 2001-01-02 | $11.88 | $12.10 | 494,800 | — | — |