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
- 1990-12-14 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 | $16.01 | $21.95 | 17,200 | — | — |
| 2001-12-28 | $16.50 | $22.62 | 23,200 | — | — |
| 2001-12-27 | $16.25 | $22.28 | 38,400 | — | — |
| 2001-12-26 | $16.25 | $22.28 | 6,400 | — | — |
| 2001-12-24 | $16.61 | $22.77 | 4,400 | — | — |
| 2001-12-21 | $16.50 | $22.62 | 143,200 | — | — |
| 2001-12-20 | $16.00 | $21.93 | 61,600 | — | — |
| 2001-12-19 | $16.49 | $22.60 | 40,800 | — | — |
| 2001-12-18 | $16.74 | $22.94 | 16,800 | — | — |
| 2001-12-17 | $16.49 | $22.61 | 40,400 | — | — |
| 2001-12-14 | $15.85 | $21.73 | 17,200 | — | — |
| 2001-12-13 | $15.71 | $21.53 | 18,400 | — | — |
| 2001-12-12 | $15.94 | $21.85 | 9,600 | — | — |
| 2001-12-11 | $15.72 | $21.55 | 31,200 | — | — |
| 2001-12-10 | $15.59 | $21.37 | 6,400 | — | — |
| 2001-12-07 | $15.67 | $21.49 | 24,000 | — | — |
| 2001-12-06 | $15.38 | $21.08 | 12,400 | — | — |
| 2001-12-05 | $15.06 | $20.65 | 5,600 | — | — |
| 2001-12-04 | $15.27 | $20.93 | 54,800 | — | — |
| 2001-12-03 | $15.16 | $20.78 | 25,200 | — | — |
| 2001-11-30 | $15.07 | $20.65 | 24,400 | — | — |
| 2001-11-29 | $15.22 | $20.86 | 33,200 | — | — |
| 2001-11-28 | $15.00 | $20.56 | 49,600 | — | — |
| 2001-11-27 | $14.91 | $20.44 | 48,800 | — | — |
| 2001-11-26 | $14.76 | $20.23 | 24,800 | — | — |
| 2001-11-23 | $14.96 | $20.51 | 4,800 | — | — |
| 2001-11-21 | $14.78 | $20.27 | 6,000 | — | — |
| 2001-11-20 | $14.88 | $20.39 | 53,200 | — | — |
| 2001-11-19 | $14.68 | $20.12 | 21,200 | — | — |
| 2001-11-16 | $14.77 | $20.25 | 1,600 | — | — |
| 2001-11-15 | $14.68 | $20.12 | 24,800 | — | — |
| 2001-11-14 | $14.80 | $20.29 | 9,200 | — | — |
| 2001-11-13 | $14.72 | $20.17 | 18,000 | — | — |
| 2001-11-12 | $14.65 | $20.09 | 20,000 | — | — |
| 2001-11-09 | $14.56 | $19.96 | 104,400 | — | — |
| 2001-11-08 | $14.69 | $20.13 | 14,800 | — | — |
| 2001-11-07 | $14.97 | $20.52 | 5,600 | — | — |
| 2001-11-06 | $15.00 | $20.56 | 38,400 | — | — |
| 2001-11-05 | $14.63 | $20.05 | 14,000 | — | — |
| 2001-11-02 | $14.68 | $20.13 | 2,400 | — | — |
| 2001-11-01 | $14.71 | $20.16 | 12,000 | — | — |
| 2001-10-31 | $14.73 | $20.19 | 7,600 | — | — |
| 2001-10-30 | $14.63 | $20.05 | 41,600 | — | — |
| 2001-10-29 | $14.72 | $20.17 | 23,200 | — | — |
| 2001-10-26 | $15.18 | $20.81 | 38,400 | — | — |
| 2001-10-25 | $14.68 | $20.12 | 14,000 | — | — |
| 2001-10-24 | $14.43 | $19.79 | 8,400 | — | — |
| 2001-10-23 | $14.45 | $19.81 | 8,000 | — | — |
| 2001-10-22 | $14.40 | $19.73 | 32,800 | — | — |
| 2001-10-19 | $14.32 | $19.63 | 3,600 | — | — |
| 2001-10-18 | $14.25 | $19.54 | 2,400 | — | — |
| 2001-10-17 | $14.27 | $19.56 | 18,400 | — | — |
| 2001-10-16 | $14.03 | $19.23 | 20,400 | — | — |
| 2001-10-15 | $14.00 | $19.20 | 21,600 | — | — |
| 2001-10-12 | $13.96 | $19.13 | 2,800 | — | — |
| 2001-10-11 | $13.96 | $19.13 | 6,800 | — | — |
| 2001-10-10 | $14.00 | $19.19 | 78,400 | — | — |
| 2001-10-09 | $14.00 | $19.11 | 72,400 | — | — |
| 2001-10-08 | $13.94 | $19.02 | 20,000 | — | — |
| 2001-10-05 | $14.00 | $19.11 | 68,800 | — | — |
| 2001-10-04 | $14.08 | $19.22 | 72,000 | — | — |
| 2001-10-03 | $14.10 | $19.24 | 47,600 | — | — |
| 2001-10-02 | $13.35 | $18.21 | 1,200 | — | — |
| 2001-10-01 | $13.36 | $18.24 | 19,600 | — | — |
| 2001-09-28 | $13.47 | $18.39 | 17,600 | — | — |
| 2001-09-27 | $13.27 | $18.10 | 116,800 | — | — |
| 2001-09-26 | $12.96 | $17.69 | 21,200 | — | — |
| 2001-09-25 | $13.66 | $18.64 | 90,400 | — | — |
| 2001-09-24 | $12.60 | $17.20 | 132,800 | — | — |
| 2001-09-21 | $12.38 | $16.89 | 306,800 | — | — |
| 2001-09-20 | $13.08 | $17.85 | 90,800 | — | — |
| 2001-09-19 | $13.19 | $18.00 | 210,400 | — | — |
| 2001-09-18 | $13.34 | $18.20 | 169,200 | — | — |
| 2001-09-17 | $13.59 | $18.55 | 87,600 | — | — |
| 2001-09-10 | $14.00 | $19.11 | 220,800 | — | — |
| 2001-09-07 | $14.10 | $19.24 | 51,200 | — | — |
| 2001-09-06 | $14.15 | $19.31 | 14,000 | — | — |
| 2001-09-05 | $14.18 | $19.35 | 2,800 | — | — |
| 2001-09-04 | $14.14 | $19.29 | 5,200 | — | — |
| 2001-08-31 | $14.20 | $19.38 | 43,600 | — | — |
| 2001-08-30 | $14.28 | $19.48 | 11,600 | — | — |
| 2001-08-29 | $14.27 | $19.48 | 24,400 | — | — |
| 2001-08-28 | $14.28 | $19.48 | 9,200 | — | — |
| 2001-08-27 | $14.30 | $19.51 | 15,200 | — | — |
| 2001-08-24 | $14.23 | $19.41 | 2,000 | — | — |
| 2001-08-23 | $14.14 | $19.30 | 30,000 | — | — |
| 2001-08-22 | $14.08 | $19.22 | 6,800 | — | — |
| 2001-08-21 | $14.14 | $19.30 | 2,400 | — | — |
| 2001-08-20 | $14.14 | $19.30 | 16,000 | — | — |
| 2001-08-17 | $14.15 | $19.31 | 12,000 | — | — |
| 2001-08-16 | $14.43 | $19.69 | 13,200 | — | — |
| 2001-08-15 | $14.25 | $19.45 | 1,200 | — | — |
| 2001-08-14 | $14.27 | $19.48 | 26,000 | — | — |
| 2001-08-13 | $14.17 | $19.33 | 19,600 | — | — |
| 2001-08-10 | $14.00 | $19.11 | 36,800 | — | — |
| 2001-08-09 | $13.74 | $18.76 | 26,400 | — | — |
| 2001-08-08 | $13.70 | $18.70 | 23,600 | — | — |
| 2001-08-07 | $13.89 | $18.96 | 8,400 | — | — |
| 2001-08-06 | $13.53 | $18.46 | 3,600 | — | — |
| 2001-08-03 | $13.73 | $18.73 | 7,200 | — | — |
| 2001-08-02 | $13.55 | $18.49 | 7,200 | — | — |
| 2001-08-01 | $13.48 | $18.40 | 11,600 | — | — |
| 2001-07-31 | $13.21 | $18.03 | 55,200 | — | — |
| 2001-07-30 | $13.14 | $17.93 | 115,200 | — | — |
| 2001-07-27 | $13.13 | $17.91 | 76,800 | — | — |
| 2001-07-26 | $13.17 | $17.98 | 61,600 | — | — |
| 2001-07-25 | $13.16 | $17.96 | 22,800 | — | — |
| 2001-07-24 | $13.25 | $18.08 | 30,800 | — | — |
| 2001-07-23 | $13.16 | $17.96 | 15,200 | — | — |
| 2001-07-20 | $13.23 | $18.06 | 5,200 | — | — |
| 2001-07-19 | $13.22 | $18.04 | 11,600 | — | — |
| 2001-07-18 | $13.09 | $17.86 | 168,800 | — | — |
| 2001-07-17 | $13.20 | $18.01 | 59,200 | — | — |
| 2001-07-16 | $13.04 | $17.79 | 22,400 | — | — |
| 2001-07-13 | $13.42 | $18.32 | 4,400 | — | — |
| 2001-07-12 | $13.30 | $18.14 | 28,000 | — | — |
| 2001-07-11 | $13.18 | $17.99 | 4,400 | — | — |
| 2001-07-10 | $13.13 | $17.83 | 71,600 | — | — |
| 2001-07-09 | $13.20 | $17.93 | 7,600 | — | — |
| 2001-07-06 | $13.13 | $17.83 | 20,400 | — | — |
| 2001-07-05 | $13.46 | $18.28 | 2,800 | — | — |
| 2001-07-03 | $13.48 | $18.31 | 22,000 | — | — |
| 2001-07-02 | $13.52 | $18.36 | 26,400 | — | — |
| 2001-06-29 | $13.67 | $18.57 | 55,200 | — | — |
| 2001-06-28 | $13.58 | $18.44 | 19,600 | — | — |
| 2001-06-27 | $13.21 | $17.94 | 28,000 | — | — |
| 2001-06-26 | $13.12 | $17.82 | 49,200 | — | — |
| 2001-06-25 | $13.11 | $17.81 | 43,600 | — | — |
| 2001-06-22 | $13.12 | $17.81 | 50,400 | — | — |
| 2001-06-21 | $13.08 | $17.77 | 252,000 | — | — |
| 2001-06-20 | $13.08 | $17.76 | 38,800 | — | — |
| 2001-06-19 | $13.05 | $17.72 | 130,400 | — | — |
| 2001-06-18 | $13.10 | $17.79 | 18,800 | — | — |
| 2001-06-15 | $13.06 | $17.74 | 73,200 | — | — |
| 2001-06-14 | $13.02 | $17.68 | 34,400 | — | — |
| 2001-06-13 | $13.00 | $17.66 | 14,000 | — | — |
| 2001-06-12 | $13.37 | $18.16 | 3,200 | — | — |
| 2001-06-11 | $13.37 | $18.16 | 20,000 | — | — |
| 2001-06-08 | $13.42 | $18.23 | 7,600 | — | — |
| 2001-06-07 | $13.51 | $18.35 | 255,600 | — | — |
| 2001-06-06 | $13.27 | $18.02 | 52,800 | — | — |
| 2001-06-05 | $13.50 | $18.34 | 32,800 | — | — |
| 2001-06-04 | $13.44 | $18.26 | 12,000 | — | — |
| 2001-06-01 | $13.33 | $18.10 | 163,200 | — | — |
| 2001-05-31 | $13.04 | $17.71 | 80,400 | — | — |
| 2001-05-30 | $13.81 | $18.76 | 59,600 | — | — |
| 2001-05-29 | $14.00 | $19.02 | 46,000 | — | — |
| 2001-05-25 | $14.17 | $19.24 | 120,400 | — | — |
| 2001-05-24 | $14.25 | $19.36 | 174,800 | — | — |
| 2001-05-23 | $14.28 | $19.39 | 260,000 | — | — |
| 2001-05-22 | $14.41 | $19.58 | 76,000 | — | — |
| 2001-05-21 | $14.43 | $19.59 | 114,800 | — | — |
| 2001-05-18 | $14.53 | $19.74 | 23,600 | — | — |
| 2001-05-17 | $14.64 | $19.88 | 22,400 | — | — |
| 2001-05-16 | $14.56 | $19.78 | 29,600 | — | — |
| 2001-05-15 | $14.45 | $19.63 | 95,200 | — | — |
| 2001-05-14 | $14.59 | $19.82 | 77,600 | — | — |
| 2001-05-11 | $14.71 | $19.98 | 1,600 | — | — |
| 2001-05-10 | $14.73 | $20.00 | 12,400 | — | — |
| 2001-05-09 | $14.56 | $19.77 | 17,600 | — | — |
| 2001-05-08 | $14.56 | $19.78 | 31,200 | — | — |
| 2001-05-07 | $14.55 | $19.76 | 21,600 | — | — |
| 2001-05-04 | $14.30 | $19.42 | 20,000 | — | — |
| 2001-05-03 | $14.38 | $19.53 | 12,400 | — | — |
| 2001-05-02 | $14.36 | $19.50 | 57,600 | — | — |
| 2001-05-01 | $14.23 | $19.32 | 26,800 | — | — |
| 2001-04-30 | $14.30 | $19.42 | 55,200 | — | — |
| 2001-04-27 | $14.35 | $19.49 | 28,000 | — | — |
| 2001-04-26 | $13.75 | $18.68 | 3,200 | — | — |
| 2001-04-25 | $13.59 | $18.46 | 11,600 | — | — |
| 2001-04-24 | $13.32 | $18.09 | 28,800 | — | — |
| 2001-04-23 | $13.30 | $18.06 | 30,400 | — | — |
| 2001-04-20 | $13.56 | $18.42 | 20,800 | — | — |
| 2001-04-19 | $13.75 | $18.68 | 21,200 | — | — |
| 2001-04-18 | $13.25 | $18.00 | 30,000 | — | — |
| 2001-04-17 | $12.84 | $17.44 | 14,800 | — | — |
| 2001-04-16 | $12.84 | $17.44 | 800 | — | — |
| 2001-04-12 | $12.84 | $17.44 | 4,400 | — | — |
| 2001-04-11 | $13.03 | $17.69 | 27,600 | — | — |
| 2001-04-10 | $12.52 | $17.00 | 38,000 | — | — |
| 2001-04-09 | $12.25 | $16.55 | 22,400 | — | — |
| 2001-04-06 | $12.00 | $16.22 | 21,600 | — | — |
| 2001-04-05 | $12.00 | $16.22 | 70,000 | — | — |
| 2001-04-04 | $11.28 | $15.24 | 23,600 | — | — |
| 2001-04-03 | $11.27 | $15.22 | 16,400 | — | — |
| 2001-04-02 | $11.80 | $15.94 | 8,000 | — | — |
| 2001-03-30 | $12.16 | $16.43 | 74,000 | — | — |
| 2001-03-29 | $11.56 | $15.62 | 36,000 | — | — |
| 2001-03-28 | $11.89 | $16.07 | 17,600 | — | — |
| 2001-03-27 | $12.32 | $16.65 | 85,200 | — | — |
| 2001-03-26 | $11.70 | $15.81 | 77,600 | — | — |
| 2001-03-23 | $12.06 | $16.30 | 103,200 | — | — |
| 2001-03-22 | $12.25 | $16.55 | 204,400 | — | — |
| 2001-03-21 | $13.20 | $17.84 | 15,600 | — | — |
| 2001-03-20 | $13.91 | $18.79 | 13,200 | — | — |
| 2001-03-19 | $14.00 | $18.92 | 22,400 | — | — |
| 2001-03-16 | $13.81 | $18.67 | 56,800 | — | — |
| 2001-03-15 | $14.13 | $19.09 | 93,600 | — | — |
| 2001-03-14 | $14.19 | $19.17 | 70,400 | — | — |
| 2001-03-13 | $14.34 | $19.38 | 95,600 | — | — |
| 2001-03-12 | $14.22 | $19.21 | 36,400 | — | — |
| 2001-03-09 | $14.52 | $19.62 | 23,200 | — | — |
| 2001-03-08 | $14.81 | $20.02 | 86,400 | — | — |
| 2001-03-07 | $15.00 | $20.27 | 20,400 | — | — |
| 2001-03-06 | $14.30 | $19.32 | 16,400 | — | — |
| 2001-03-05 | $13.94 | $18.83 | 11,200 | — | — |
| 2001-03-02 | $14.69 | $19.85 | 54,000 | — | — |
| 2001-03-01 | $14.23 | $19.24 | 36,800 | — | — |
| 2001-02-28 | $14.55 | $19.66 | 11,600 | — | — |
| 2001-02-27 | $15.00 | $20.27 | 19,600 | — | — |
| 2001-02-26 | $15.03 | $20.31 | 30,400 | — | — |
| 2001-02-23 | $15.13 | $20.44 | 32,400 | — | — |
| 2001-02-22 | $15.39 | $20.80 | 36,400 | — | — |
| 2001-02-21 | $15.72 | $21.25 | 40,800 | — | — |
| 2001-02-20 | $15.84 | $21.41 | 38,800 | — | — |
| 2001-02-16 | $15.69 | $21.20 | 13,200 | — | — |
| 2001-02-15 | $15.64 | $21.14 | 66,400 | — | — |
| 2001-02-14 | $15.88 | $21.45 | 56,400 | — | — |
| 2001-02-13 | $15.95 | $21.56 | 32,400 | — | — |
| 2001-02-12 | $16.00 | $21.62 | 65,200 | — | — |
| 2001-02-09 | $16.06 | $21.71 | 38,000 | — | — |
| 2001-02-08 | $15.89 | $21.47 | 11,200 | — | — |
| 2001-02-07 | $15.88 | $21.45 | 11,200 | — | — |
| 2001-02-06 | $15.97 | $21.58 | 18,000 | — | — |
| 2001-02-05 | $15.91 | $21.49 | 7,200 | — | — |
| 2001-02-02 | $15.80 | $21.35 | 38,400 | — | — |
| 2001-02-01 | $15.78 | $21.33 | 42,400 | — | — |
| 2001-01-31 | $15.95 | $21.56 | 76,800 | — | — |
| 2001-01-30 | $15.77 | $21.30 | 38,400 | — | — |
| 2001-01-29 | $15.75 | $21.28 | 117,600 | — | — |
| 2001-01-26 | $15.39 | $20.80 | 117,200 | — | — |
| 2001-01-25 | $15.27 | $20.63 | 94,400 | — | — |
| 2001-01-24 | $15.52 | $20.97 | 17,600 | — | — |
| 2001-01-23 | $15.52 | $20.97 | 39,200 | — | — |
| 2001-01-22 | $15.73 | $21.26 | 15,200 | — | — |
| 2001-01-19 | $15.31 | $20.69 | 7,600 | — | — |
| 2001-01-18 | $15.05 | $20.33 | 10,000 | — | — |
| 2001-01-17 | $14.94 | $20.19 | 126,800 | — | — |
| 2001-01-16 | $15.11 | $20.42 | 4,800 | — | — |
| 2001-01-12 | $15.06 | $20.35 | 18,800 | — | — |
| 2001-01-11 | $14.83 | $20.04 | 14,800 | — | — |
| 2001-01-10 | $15.28 | $20.65 | 67,200 | — | — |
| 2001-01-09 | $14.97 | $20.14 | 28,000 | — | — |
| 2001-01-08 | $14.91 | $20.06 | 8,000 | — | — |
| 2001-01-05 | $14.77 | $19.87 | 58,000 | — | — |
| 2001-01-04 | $14.88 | $20.02 | 24,800 | — | — |
| 2001-01-03 | $15.09 | $20.31 | 96,000 | — | — |
| 2001-01-02 | $14.47 | $19.47 | 60,400 | — | — |