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
- 1983-10-20 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 | $14.90 | $16.08 | 246,900 | — | — |
| 2001-12-28 | $15.00 | $16.19 | 120,800 | — | — |
| 2001-12-27 | $15.16 | $16.36 | 78,300 | — | — |
| 2001-12-26 | $14.98 | $16.16 | 82,000 | — | — |
| 2001-12-24 | $15.10 | $16.29 | 64,300 | — | — |
| 2001-12-21 | $15.28 | $16.49 | 764,800 | — | — |
| 2001-12-20 | $14.70 | $15.86 | 239,100 | — | — |
| 2001-12-19 | $14.79 | $15.96 | 198,300 | — | — |
| 2001-12-18 | $14.65 | $15.81 | 113,000 | — | — |
| 2001-12-17 | $14.70 | $15.86 | 130,500 | — | — |
| 2001-12-14 | $14.78 | $15.95 | 140,600 | — | — |
| 2001-12-13 | $14.40 | $15.54 | 87,300 | — | — |
| 2001-12-12 | $14.20 | $15.32 | 298,800 | — | — |
| 2001-12-11 | $14.00 | $15.11 | 102,800 | — | — |
| 2001-12-10 | $14.05 | $15.16 | 512,600 | — | — |
| 2001-12-07 | $14.46 | $15.60 | 576,000 | — | — |
| 2001-12-06 | $13.90 | $15.00 | 305,900 | — | — |
| 2001-12-05 | $13.75 | $14.84 | 360,600 | — | — |
| 2001-12-04 | $13.80 | $14.89 | 135,000 | — | — |
| 2001-12-03 | $13.82 | $14.91 | 186,500 | — | — |
| 2001-11-30 | $13.90 | $15.00 | 288,900 | — | — |
| 2001-11-29 | $13.70 | $14.78 | 133,400 | — | — |
| 2001-11-28 | $13.65 | $14.73 | 234,600 | — | — |
| 2001-11-27 | $13.00 | $14.03 | 101,200 | — | — |
| 2001-11-26 | $13.05 | $14.08 | 101,300 | — | — |
| 2001-11-23 | $13.10 | $14.14 | 26,100 | — | — |
| 2001-11-21 | $12.90 | $13.92 | 38,900 | — | — |
| 2001-11-20 | $13.06 | $14.09 | 165,800 | — | — |
| 2001-11-19 | $13.00 | $14.03 | 58,900 | — | — |
| 2001-11-16 | $12.84 | $13.86 | 53,600 | — | — |
| 2001-11-15 | $12.75 | $13.76 | 267,800 | — | — |
| 2001-11-14 | $12.78 | $13.79 | 163,400 | — | — |
| 2001-11-13 | $12.50 | $13.49 | 92,600 | — | — |
| 2001-11-12 | $12.41 | $13.39 | 62,800 | — | — |
| 2001-11-09 | $12.45 | $13.43 | 106,200 | — | — |
| 2001-11-08 | $12.45 | $13.43 | 84,900 | — | — |
| 2001-11-07 | $12.61 | $13.61 | 141,000 | — | — |
| 2001-11-06 | $12.60 | $13.60 | 59,200 | — | — |
| 2001-11-05 | $12.56 | $13.55 | 403,200 | — | — |
| 2001-11-02 | $12.50 | $13.49 | 166,800 | — | — |
| 2001-11-01 | $12.71 | $13.72 | 126,700 | — | — |
| 2001-10-31 | $12.45 | $13.43 | 170,400 | — | — |
| 2001-10-30 | $12.50 | $13.49 | 91,400 | — | — |
| 2001-10-29 | $12.40 | $13.36 | 93,800 | — | — |
| 2001-10-26 | $12.49 | $13.46 | 69,600 | — | — |
| 2001-10-25 | $12.55 | $13.52 | 85,900 | — | — |
| 2001-10-24 | $12.53 | $13.50 | 120,500 | — | — |
| 2001-10-23 | $12.45 | $13.41 | 147,100 | — | — |
| 2001-10-22 | $12.62 | $13.60 | 119,000 | — | — |
| 2001-10-19 | $12.25 | $13.20 | 94,200 | — | — |
| 2001-10-18 | $12.25 | $13.20 | 165,600 | — | — |
| 2001-10-17 | $12.27 | $13.22 | 177,100 | — | — |
| 2001-10-16 | $12.46 | $13.42 | 324,000 | — | — |
| 2001-10-15 | $12.25 | $13.20 | 71,500 | — | — |
| 2001-10-12 | $12.23 | $13.18 | 49,600 | — | — |
| 2001-10-11 | $12.37 | $13.33 | 91,600 | — | — |
| 2001-10-10 | $11.95 | $12.87 | 179,000 | — | — |
| 2001-10-09 | $11.53 | $12.42 | 64,900 | — | — |
| 2001-10-08 | $11.85 | $12.77 | 58,400 | — | — |
| 2001-10-05 | $12.08 | $13.01 | 137,200 | — | — |
| 2001-10-04 | $12.06 | $12.99 | 151,200 | — | — |
| 2001-10-03 | $12.02 | $12.95 | 403,600 | — | — |
| 2001-10-02 | $11.39 | $12.27 | 201,700 | — | — |
| 2001-10-01 | $11.30 | $12.17 | 256,600 | — | — |
| 2001-09-28 | $11.89 | $12.81 | 152,500 | — | — |
| 2001-09-27 | $12.00 | $12.93 | 101,800 | — | — |
| 2001-09-26 | $11.85 | $12.77 | 313,700 | — | — |
| 2001-09-25 | $12.40 | $13.36 | 158,300 | — | — |
| 2001-09-24 | $12.44 | $13.40 | 114,700 | — | — |
| 2001-09-21 | $11.31 | $12.18 | 219,700 | — | — |
| 2001-09-20 | $11.71 | $12.62 | 310,400 | — | — |
| 2001-09-19 | $11.95 | $12.87 | 165,000 | — | — |
| 2001-09-18 | $12.05 | $12.98 | 744,500 | — | — |
| 2001-09-17 | $12.16 | $13.10 | 340,100 | — | — |
| 2001-09-10 | $12.67 | $13.65 | 497,500 | — | — |
| 2001-09-07 | $12.89 | $13.89 | 636,400 | — | — |
| 2001-09-06 | $13.05 | $14.06 | 369,500 | — | — |
| 2001-09-05 | $12.72 | $13.70 | 507,300 | — | — |
| 2001-09-04 | $12.55 | $13.52 | 482,400 | — | — |
| 2001-08-31 | $12.75 | $13.74 | 331,100 | — | — |
| 2001-08-30 | $12.85 | $13.84 | 724,600 | — | — |
| 2001-08-29 | $13.00 | $14.01 | 400,400 | — | — |
| 2001-08-28 | $12.60 | $13.57 | 454,900 | — | — |
| 2001-08-27 | $12.64 | $13.62 | 263,700 | — | — |
| 2001-08-24 | $12.70 | $13.68 | 409,300 | — | — |
| 2001-08-23 | $12.97 | $13.97 | 141,400 | — | — |
| 2001-08-22 | $13.40 | $14.44 | 144,900 | — | — |
| 2001-08-21 | $13.51 | $14.56 | 59,000 | — | — |
| 2001-08-20 | $14.00 | $15.08 | 67,200 | — | — |
| 2001-08-17 | $14.00 | $15.08 | 158,700 | — | — |
| 2001-08-16 | $14.00 | $15.08 | 101,100 | — | — |
| 2001-08-15 | $13.59 | $14.64 | 124,400 | — | — |
| 2001-08-14 | $13.68 | $14.74 | 93,300 | — | — |
| 2001-08-13 | $13.74 | $14.80 | 115,100 | — | — |
| 2001-08-10 | $14.03 | $15.12 | 107,200 | — | — |
| 2001-08-09 | $14.05 | $15.14 | 139,100 | — | — |
| 2001-08-08 | $14.25 | $15.35 | 85,500 | — | — |
| 2001-08-07 | $14.26 | $15.36 | 264,300 | — | — |
| 2001-08-06 | $14.25 | $15.35 | 360,200 | — | — |
| 2001-08-03 | $13.75 | $14.81 | 128,600 | — | — |
| 2001-08-02 | $13.60 | $14.65 | 81,600 | — | — |
| 2001-08-01 | $13.70 | $14.76 | 100,600 | — | — |
| 2001-07-31 | $13.50 | $14.54 | 100,400 | — | — |
| 2001-07-30 | $13.66 | $14.72 | 124,800 | — | — |
| 2001-07-27 | $13.63 | $14.66 | 49,300 | — | — |
| 2001-07-26 | $13.60 | $14.63 | 223,900 | — | — |
| 2001-07-25 | $13.32 | $14.33 | 173,000 | — | — |
| 2001-07-24 | $13.30 | $14.31 | 87,100 | — | — |
| 2001-07-23 | $13.38 | $14.39 | 110,700 | — | — |
| 2001-07-20 | $13.63 | $14.66 | 155,300 | — | — |
| 2001-07-19 | $13.20 | $14.20 | 278,300 | — | — |
| 2001-07-18 | $13.05 | $14.04 | 259,500 | — | — |
| 2001-07-17 | $13.10 | $14.09 | 193,000 | — | — |
| 2001-07-16 | $13.04 | $14.03 | 128,500 | — | — |
| 2001-07-13 | $13.05 | $14.04 | 92,500 | — | — |
| 2001-07-12 | $13.05 | $14.04 | 356,300 | — | — |
| 2001-07-11 | $13.05 | $14.04 | 84,100 | — | — |
| 2001-07-10 | $13.04 | $14.03 | 256,900 | — | — |
| 2001-07-09 | $13.25 | $14.25 | 137,200 | — | — |
| 2001-07-06 | $13.21 | $14.21 | 89,300 | — | — |
| 2001-07-05 | $13.32 | $14.33 | 312,700 | — | — |
| 2001-07-03 | $13.25 | $14.25 | 161,200 | — | — |
| 2001-07-02 | $12.91 | $13.89 | 171,700 | — | — |
| 2001-06-29 | $13.00 | $13.99 | 187,000 | — | — |
| 2001-06-28 | $13.22 | $14.22 | 230,200 | — | — |
| 2001-06-27 | $13.03 | $14.02 | 139,700 | — | — |
| 2001-06-26 | $12.60 | $13.55 | 207,600 | — | — |
| 2001-06-25 | $12.46 | $13.40 | 205,800 | — | — |
| 2001-06-22 | $12.47 | $13.41 | 227,100 | — | — |
| 2001-06-21 | $12.78 | $13.75 | 177,300 | — | — |
| 2001-06-20 | $12.63 | $13.59 | 281,400 | — | — |
| 2001-06-19 | $12.20 | $13.12 | 283,800 | — | — |
| 2001-06-18 | $12.24 | $13.17 | 155,800 | — | — |
| 2001-06-15 | $12.29 | $13.22 | 299,000 | — | — |
| 2001-06-14 | $12.27 | $13.20 | 465,400 | — | — |
| 2001-06-13 | $11.68 | $12.56 | 578,600 | — | — |
| 2001-06-12 | $11.20 | $12.05 | 373,400 | — | — |
| 2001-06-11 | $11.15 | $11.99 | 36,100 | — | — |
| 2001-06-08 | $11.16 | $12.01 | 56,600 | — | — |
| 2001-06-07 | $11.15 | $11.99 | 82,900 | — | — |
| 2001-06-06 | $11.20 | $12.05 | 211,000 | — | — |
| 2001-06-05 | $11.20 | $12.05 | 239,100 | — | — |
| 2001-06-04 | $11.22 | $12.07 | 101,500 | — | — |
| 2001-06-01 | $11.01 | $11.84 | 71,100 | — | — |
| 2001-05-31 | $10.76 | $11.58 | 141,400 | — | — |
| 2001-05-30 | $11.03 | $11.87 | 104,600 | — | — |
| 2001-05-29 | $11.20 | $12.05 | 231,000 | — | — |
| 2001-05-25 | $11.34 | $12.20 | 75,700 | — | — |
| 2001-05-24 | $11.74 | $12.63 | 56,400 | — | — |
| 2001-05-23 | $11.38 | $12.24 | 505,300 | — | — |
| 2001-05-22 | $11.37 | $12.23 | 1,459,000 | — | — |
| 2001-05-21 | $11.40 | $12.26 | 570,100 | — | — |
| 2001-05-18 | $11.30 | $12.16 | 119,300 | — | — |
| 2001-05-17 | $11.35 | $12.21 | 203,200 | — | — |
| 2001-05-16 | $11.59 | $12.47 | 255,500 | — | — |
| 2001-05-15 | $11.25 | $12.10 | 87,100 | — | — |
| 2001-05-14 | $11.15 | $11.99 | 69,700 | — | — |
| 2001-05-11 | $11.35 | $12.21 | 57,800 | — | — |
| 2001-05-10 | $11.40 | $12.26 | 50,400 | — | — |
| 2001-05-09 | $11.50 | $12.37 | 36,600 | — | — |
| 2001-05-08 | $11.60 | $12.48 | 68,500 | — | — |
| 2001-05-07 | $11.90 | $12.80 | 38,100 | — | — |
| 2001-05-04 | $12.25 | $13.18 | 104,900 | — | — |
| 2001-05-03 | $12.00 | $12.91 | 134,300 | — | — |
| 2001-05-02 | $12.01 | $12.92 | 105,400 | — | — |
| 2001-05-01 | $11.85 | $12.75 | 180,200 | — | — |
| 2001-04-30 | $12.06 | $12.97 | 393,600 | — | — |
| 2001-04-27 | $11.94 | $12.84 | 55,100 | — | — |
| 2001-04-26 | $11.94 | $12.82 | 99,700 | — | — |
| 2001-04-25 | $11.60 | $12.46 | 116,700 | — | — |
| 2001-04-24 | $11.53 | $12.38 | 273,600 | — | — |
| 2001-04-23 | $11.35 | $12.19 | 68,600 | — | — |
| 2001-04-20 | $11.52 | $12.37 | 97,000 | — | — |
| 2001-04-19 | $12.00 | $12.89 | 729,500 | — | — |
| 2001-04-18 | $11.48 | $12.33 | 155,400 | — | — |
| 2001-04-17 | $11.41 | $12.25 | 521,100 | — | — |
| 2001-04-16 | $11.45 | $12.30 | 78,900 | — | — |
| 2001-04-12 | $11.51 | $12.36 | 33,200 | — | — |
| 2001-04-11 | $11.70 | $12.57 | 43,100 | — | — |
| 2001-04-10 | $11.91 | $12.79 | 161,100 | — | — |
| 2001-04-09 | $11.54 | $12.39 | 63,700 | — | — |
| 2001-04-06 | $11.56 | $12.42 | 51,100 | — | — |
| 2001-04-05 | $11.56 | $12.42 | 243,000 | — | — |
| 2001-04-04 | $11.44 | $12.28 | 42,400 | — | — |
| 2001-04-03 | $11.56 | $12.42 | 83,000 | — | — |
| 2001-04-02 | $11.88 | $12.75 | 208,600 | — | — |
| 2001-03-30 | $11.94 | $12.82 | 261,900 | — | — |
| 2001-03-29 | $12.00 | $12.89 | 110,900 | — | — |
| 2001-03-28 | $12.00 | $12.89 | 51,100 | — | — |
| 2001-03-27 | $12.13 | $13.02 | 112,600 | — | — |
| 2001-03-26 | $12.13 | $13.02 | 53,500 | — | — |
| 2001-03-23 | $12.31 | $13.22 | 106,700 | — | — |
| 2001-03-22 | $12.44 | $13.36 | 167,100 | — | — |
| 2001-03-21 | $12.75 | $13.69 | 73,300 | — | — |
| 2001-03-20 | $12.50 | $13.42 | 113,600 | — | — |
| 2001-03-19 | $12.44 | $13.36 | 90,600 | — | — |
| 2001-03-16 | $12.05 | $12.94 | 239,500 | — | — |
| 2001-03-15 | $12.06 | $12.95 | 74,500 | — | — |
| 2001-03-14 | $11.94 | $12.82 | 56,400 | — | — |
| 2001-03-13 | $12.13 | $13.02 | 262,900 | — | — |
| 2001-03-12 | $12.06 | $12.95 | 189,800 | — | — |
| 2001-03-09 | $12.25 | $13.16 | 46,300 | — | — |
| 2001-03-08 | $12.00 | $12.89 | 531,100 | — | — |
| 2001-03-07 | $11.94 | $12.82 | 196,100 | — | — |
| 2001-03-06 | $12.06 | $12.95 | 1,016,900 | — | — |
| 2001-03-05 | $11.94 | $12.82 | 342,900 | — | — |
| 2001-03-02 | $12.06 | $12.95 | 570,500 | — | — |
| 2001-03-01 | $12.13 | $13.02 | 1,110,400 | — | — |
| 2001-02-28 | $12.31 | $13.22 | 2,001,900 | — | — |
| 2001-02-27 | $12.75 | $13.69 | 127,000 | — | — |
| 2001-02-26 | $12.88 | $13.83 | 325,500 | — | — |
| 2001-02-23 | $13.25 | $14.23 | 197,800 | — | — |
| 2001-02-22 | $12.75 | $13.69 | 197,600 | — | — |
| 2001-02-21 | $12.44 | $13.36 | 193,700 | — | — |
| 2001-02-20 | $12.75 | $13.69 | 164,100 | — | — |
| 2001-02-16 | $12.50 | $13.42 | 96,800 | — | — |
| 2001-02-15 | $12.75 | $13.69 | 151,200 | — | — |
| 2001-02-14 | $12.31 | $13.22 | 98,900 | — | — |
| 2001-02-13 | $12.44 | $13.36 | 140,000 | — | — |
| 2001-02-12 | $12.31 | $13.22 | 274,400 | — | — |
| 2001-02-09 | $11.44 | $12.28 | 371,200 | — | — |
| 2001-02-08 | $11.25 | $12.08 | 644,600 | — | — |
| 2001-02-07 | $11.06 | $11.88 | 490,300 | — | — |
| 2001-02-06 | $11.31 | $12.15 | 809,600 | — | — |
| 2001-02-05 | $11.81 | $12.69 | 39,900 | — | — |
| 2001-02-02 | $11.94 | $12.82 | 41,500 | — | — |
| 2001-02-01 | $11.88 | $12.75 | 229,300 | — | — |
| 2001-01-31 | $12.00 | $12.89 | 209,600 | — | — |
| 2001-01-30 | $12.06 | $12.95 | 367,900 | — | — |
| 2001-01-29 | $12.44 | $13.34 | 267,200 | — | — |
| 2001-01-26 | $12.50 | $13.40 | 202,000 | — | — |
| 2001-01-25 | $12.59 | $13.50 | 76,700 | — | — |
| 2001-01-24 | $12.94 | $13.87 | 41,800 | — | — |
| 2001-01-23 | $13.06 | $14.01 | 116,200 | — | — |
| 2001-01-22 | $13.06 | $14.01 | 185,400 | — | — |
| 2001-01-19 | $13.38 | $14.34 | 100,100 | — | — |
| 2001-01-18 | $13.25 | $14.21 | 42,300 | — | — |
| 2001-01-17 | $13.00 | $13.94 | 94,100 | — | — |
| 2001-01-16 | $13.25 | $14.21 | 139,400 | — | — |
| 2001-01-12 | $13.25 | $14.21 | 110,600 | — | — |
| 2001-01-11 | $13.00 | $13.94 | 89,000 | — | — |
| 2001-01-10 | $13.31 | $14.27 | 105,100 | — | — |
| 2001-01-09 | $13.00 | $13.94 | 166,300 | — | — |
| 2001-01-08 | $12.88 | $13.81 | 155,700 | — | — |
| 2001-01-05 | $13.13 | $14.07 | 95,300 | — | — |
| 2001-01-04 | $13.31 | $14.27 | 185,300 | — | — |
| 2001-01-03 | $13.56 | $14.54 | 275,500 | — | — |
| 2001-01-02 | $14.44 | $15.48 | 126,200 | — | — |