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
- 1985-11-26 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 | $13.10 | $20.94 | 57,600 | — | — |
| 2001-12-28 | $13.12 | $20.97 | 67,200 | — | — |
| 2001-12-27 | $13.12 | $20.97 | 43,600 | — | — |
| 2001-12-26 | $13.12 | $20.97 | 50,200 | — | — |
| 2001-12-24 | $13.15 | $21.02 | 8,800 | — | — |
| 2001-12-21 | $13.14 | $21.00 | 104,200 | — | — |
| 2001-12-20 | $13.08 | $20.90 | 62,200 | — | — |
| 2001-12-19 | $13.16 | $21.03 | 96,600 | — | — |
| 2001-12-18 | $13.13 | $20.98 | 19,800 | — | — |
| 2001-12-17 | $13.13 | $20.98 | 58,400 | — | — |
| 2001-12-14 | $13.15 | $21.02 | 51,800 | — | — |
| 2001-12-13 | $13.05 | $20.86 | 31,400 | — | — |
| 2001-12-12 | $13.08 | $20.90 | 90,200 | — | — |
| 2001-12-11 | $13.10 | $20.72 | 47,400 | — | — |
| 2001-12-10 | $13.15 | $20.80 | 57,800 | — | — |
| 2001-12-07 | $13.17 | $20.83 | 40,400 | — | — |
| 2001-12-06 | $13.09 | $20.71 | 52,200 | — | — |
| 2001-12-05 | $13.05 | $20.64 | 61,200 | — | — |
| 2001-12-04 | $12.75 | $20.16 | 25,400 | — | — |
| 2001-12-03 | $12.74 | $20.15 | 45,000 | — | — |
| 2001-11-30 | $12.75 | $20.17 | 76,200 | — | — |
| 2001-11-29 | $12.55 | $19.85 | 72,000 | — | — |
| 2001-11-28 | $12.57 | $19.88 | 77,600 | — | — |
| 2001-11-27 | $12.84 | $20.30 | 57,600 | — | — |
| 2001-11-26 | $12.83 | $20.29 | 98,200 | — | — |
| 2001-11-23 | $12.87 | $20.36 | 30,400 | — | — |
| 2001-11-21 | $12.90 | $20.40 | 26,400 | — | — |
| 2001-11-20 | $12.66 | $20.02 | 48,200 | — | — |
| 2001-11-19 | $12.91 | $20.42 | 64,000 | — | — |
| 2001-11-16 | $12.98 | $20.52 | 110,200 | — | — |
| 2001-11-15 | $13.06 | $20.65 | 115,800 | — | — |
| 2001-11-14 | $13.01 | $20.57 | 136,000 | — | — |
| 2001-11-13 | $12.75 | $20.17 | 576,800 | — | — |
| 2001-11-12 | $13.23 | $20.92 | 27,000 | — | — |
| 2001-11-09 | $13.51 | $21.37 | 5,200 | — | — |
| 2001-11-08 | $13.50 | $21.35 | 19,200 | — | — |
| 2001-11-07 | $13.58 | $21.47 | 15,600 | — | — |
| 2001-11-06 | $13.65 | $21.59 | 19,200 | — | — |
| 2001-11-05 | $13.38 | $21.16 | 28,200 | — | — |
| 2001-11-02 | $13.63 | $21.55 | 8,400 | — | — |
| 2001-11-01 | $13.70 | $21.67 | 22,600 | — | — |
| 2001-10-31 | $13.58 | $21.47 | 17,200 | — | — |
| 2001-10-30 | $13.45 | $21.28 | 13,400 | — | — |
| 2001-10-29 | $13.65 | $21.59 | 17,800 | — | — |
| 2001-10-26 | $13.66 | $21.61 | 74,400 | — | — |
| 2001-10-25 | $13.00 | $20.56 | 9,800 | — | — |
| 2001-10-24 | $12.75 | $20.17 | 19,800 | — | — |
| 2001-10-23 | $12.75 | $20.17 | 120,200 | — | — |
| 2001-10-22 | $12.73 | $20.13 | 50,400 | — | — |
| 2001-10-19 | $13.09 | $20.70 | 20,000 | — | — |
| 2001-10-18 | $13.33 | $21.08 | 22,200 | — | — |
| 2001-10-17 | $13.61 | $21.53 | 16,200 | — | — |
| 2001-10-16 | $13.69 | $21.65 | 7,600 | — | — |
| 2001-10-15 | $13.68 | $21.63 | 15,800 | — | — |
| 2001-10-12 | $13.53 | $21.39 | 36,400 | — | — |
| 2001-10-11 | $13.53 | $21.39 | 6,400 | — | — |
| 2001-10-10 | $13.65 | $21.59 | 50,200 | — | — |
| 2001-10-09 | $13.23 | $20.93 | 32,200 | — | — |
| 2001-10-08 | $13.62 | $21.54 | 19,600 | — | — |
| 2001-10-05 | $13.88 | $21.95 | 32,000 | — | — |
| 2001-10-04 | $13.76 | $21.76 | 33,000 | — | — |
| 2001-10-03 | $13.84 | $21.88 | 38,200 | — | — |
| 2001-10-02 | $13.60 | $21.51 | 15,200 | — | — |
| 2001-10-01 | $13.65 | $21.59 | 15,000 | — | — |
| 2001-09-28 | $13.75 | $21.75 | 55,600 | — | — |
| 2001-09-27 | $13.19 | $20.86 | 40,800 | — | — |
| 2001-09-26 | $12.87 | $20.35 | 16,200 | — | — |
| 2001-09-25 | $12.71 | $20.11 | 14,000 | — | — |
| 2001-09-24 | $12.59 | $19.92 | 24,000 | — | — |
| 2001-09-21 | $12.45 | $19.69 | 35,600 | — | — |
| 2001-09-20 | $12.76 | $20.18 | 27,600 | — | — |
| 2001-09-19 | $13.25 | $20.96 | 51,000 | — | — |
| 2001-09-18 | $13.50 | $21.35 | 39,400 | — | — |
| 2001-09-17 | $13.90 | $21.99 | 24,800 | — | — |
| 2001-09-10 | $14.00 | $21.93 | 48,400 | — | — |
| 2001-09-07 | $13.73 | $21.09 | 21,800 | — | — |
| 2001-09-06 | $14.01 | $21.52 | 16,200 | — | — |
| 2001-09-05 | $14.03 | $21.55 | 45,000 | — | — |
| 2001-09-04 | $14.00 | $21.51 | 97,600 | — | — |
| 2001-08-31 | $13.98 | $21.47 | 15,600 | — | — |
| 2001-08-30 | $13.95 | $21.43 | 26,000 | — | — |
| 2001-08-29 | $13.78 | $21.17 | 15,200 | — | — |
| 2001-08-28 | $13.98 | $21.48 | 34,200 | — | — |
| 2001-08-27 | $14.35 | $22.05 | 22,800 | — | — |
| 2001-08-24 | $14.50 | $22.27 | 13,600 | — | — |
| 2001-08-23 | $14.62 | $22.45 | 6,800 | — | — |
| 2001-08-22 | $14.70 | $22.58 | 12,800 | — | — |
| 2001-08-21 | $14.82 | $22.77 | 58,400 | — | — |
| 2001-08-20 | $14.60 | $22.43 | 42,400 | — | — |
| 2001-08-17 | $14.30 | $21.97 | 39,000 | — | — |
| 2001-08-16 | $14.33 | $22.01 | 53,400 | — | — |
| 2001-08-15 | $14.15 | $21.74 | 43,400 | — | — |
| 2001-08-14 | $13.82 | $21.23 | 23,200 | — | — |
| 2001-08-13 | $13.65 | $20.97 | 14,600 | — | — |
| 2001-08-10 | $13.53 | $20.78 | 18,000 | — | — |
| 2001-08-09 | $13.55 | $20.82 | 34,800 | — | — |
| 2001-08-08 | $13.38 | $20.55 | 27,800 | — | — |
| 2001-08-07 | $13.55 | $20.82 | 78,800 | — | — |
| 2001-08-06 | $13.20 | $20.28 | 106,600 | — | — |
| 2001-08-03 | $13.31 | $20.45 | 19,800 | — | — |
| 2001-08-02 | $13.33 | $20.47 | 32,400 | — | — |
| 2001-08-01 | $13.22 | $20.30 | 32,400 | — | — |
| 2001-07-31 | $13.20 | $20.28 | 59,600 | — | — |
| 2001-07-30 | $13.35 | $20.50 | 28,600 | — | — |
| 2001-07-27 | $13.37 | $20.53 | 46,400 | — | — |
| 2001-07-26 | $13.30 | $20.43 | 27,800 | — | — |
| 2001-07-25 | $13.15 | $20.20 | 23,000 | — | — |
| 2001-07-24 | $13.03 | $20.01 | 135,400 | — | — |
| 2001-07-23 | $13.43 | $20.63 | 51,800 | — | — |
| 2001-07-20 | $13.92 | $21.38 | 36,400 | — | — |
| 2001-07-19 | $13.93 | $21.39 | 55,800 | — | — |
| 2001-07-18 | $13.73 | $21.09 | 51,200 | — | — |
| 2001-07-17 | $13.93 | $21.39 | 20,200 | — | — |
| 2001-07-16 | $13.93 | $21.39 | 42,200 | — | — |
| 2001-07-13 | $14.00 | $21.50 | 53,200 | — | — |
| 2001-07-12 | $14.00 | $21.50 | 24,800 | — | — |
| 2001-07-11 | $13.98 | $21.47 | 12,600 | — | — |
| 2001-07-10 | $14.10 | $21.66 | 42,400 | — | — |
| 2001-07-09 | $14.07 | $21.62 | 84,600 | — | — |
| 2001-07-06 | $14.05 | $21.58 | 82,800 | — | — |
| 2001-07-05 | $14.07 | $21.61 | 26,600 | — | — |
| 2001-07-03 | $14.06 | $21.60 | 27,800 | — | — |
| 2001-07-02 | $14.05 | $21.59 | 54,600 | — | — |
| 2001-06-29 | $14.00 | $21.51 | 379,600 | — | — |
| 2001-06-28 | $14.01 | $21.52 | 68,600 | — | — |
| 2001-06-27 | $14.00 | $21.51 | 24,800 | — | — |
| 2001-06-26 | $14.01 | $21.52 | 87,000 | — | — |
| 2001-06-25 | $14.10 | $21.66 | 34,400 | — | — |
| 2001-06-22 | $14.00 | $21.51 | 111,200 | — | — |
| 2001-06-21 | $13.99 | $21.49 | 76,800 | — | — |
| 2001-06-20 | $13.88 | $21.32 | 36,200 | — | — |
| 2001-06-19 | $13.86 | $21.29 | 122,200 | — | — |
| 2001-06-18 | $13.88 | $21.32 | 6,400 | — | — |
| 2001-06-15 | $13.87 | $21.31 | 29,200 | — | — |
| 2001-06-14 | $13.90 | $21.35 | 31,600 | — | — |
| 2001-06-13 | $14.18 | $21.79 | 35,800 | — | — |
| 2001-06-12 | $14.28 | $21.72 | 23,400 | — | — |
| 2001-06-11 | $14.30 | $21.75 | 45,200 | — | — |
| 2001-06-08 | $14.20 | $21.61 | 110,000 | — | — |
| 2001-06-07 | $14.11 | $21.47 | 36,400 | — | — |
| 2001-06-06 | $14.10 | $21.45 | 36,200 | — | — |
| 2001-06-05 | $14.10 | $21.45 | 35,200 | — | — |
| 2001-06-04 | $13.96 | $21.25 | 66,000 | — | — |
| 2001-06-01 | $14.10 | $21.46 | 90,600 | — | — |
| 2001-05-31 | $14.24 | $21.66 | 26,200 | — | — |
| 2001-05-30 | $14.25 | $21.69 | 42,200 | — | — |
| 2001-05-29 | $14.24 | $21.66 | 19,400 | — | — |
| 2001-05-25 | $14.23 | $21.66 | 27,200 | — | — |
| 2001-05-24 | $14.22 | $21.64 | 30,800 | — | — |
| 2001-05-23 | $14.24 | $21.66 | 16,000 | — | — |
| 2001-05-22 | $14.25 | $21.69 | 29,400 | — | — |
| 2001-05-21 | $14.20 | $21.61 | 30,600 | — | — |
| 2001-05-18 | $14.17 | $21.56 | 25,000 | — | — |
| 2001-05-17 | $14.08 | $21.42 | 31,200 | — | — |
| 2001-05-16 | $14.15 | $21.53 | 24,800 | — | — |
| 2001-05-15 | $14.16 | $21.55 | 50,800 | — | — |
| 2001-05-14 | $14.23 | $21.65 | 40,400 | — | — |
| 2001-05-11 | $13.90 | $21.15 | 24,800 | — | — |
| 2001-05-10 | $13.69 | $20.83 | 19,800 | — | — |
| 2001-05-09 | $13.53 | $20.59 | 32,400 | — | — |
| 2001-05-08 | $13.38 | $20.35 | 15,400 | — | — |
| 2001-05-07 | $13.38 | $20.35 | 20,200 | — | — |
| 2001-05-04 | $13.48 | $20.51 | 10,800 | — | — |
| 2001-05-03 | $13.40 | $20.39 | 34,000 | — | — |
| 2001-05-02 | $13.45 | $20.47 | 31,400 | — | — |
| 2001-05-01 | $13.48 | $20.51 | 47,600 | — | — |
| 2001-04-30 | $13.33 | $20.28 | 25,000 | — | — |
| 2001-04-27 | $13.43 | $20.43 | 37,600 | — | — |
| 2001-04-26 | $13.48 | $20.51 | 11,000 | — | — |
| 2001-04-25 | $13.50 | $20.54 | 7,000 | — | — |
| 2001-04-24 | $13.56 | $20.63 | 7,400 | — | — |
| 2001-04-23 | $13.62 | $20.72 | 29,600 | — | — |
| 2001-04-20 | $14.05 | $21.38 | 11,200 | — | — |
| 2001-04-19 | $14.00 | $21.31 | 25,600 | — | — |
| 2001-04-18 | $13.95 | $21.22 | 12,800 | — | — |
| 2001-04-17 | $13.85 | $21.08 | 16,000 | — | — |
| 2001-04-16 | $13.76 | $20.93 | 18,800 | — | — |
| 2001-04-12 | $13.83 | $21.04 | 22,000 | — | — |
| 2001-04-11 | $13.73 | $20.89 | 16,000 | — | — |
| 2001-04-10 | $13.46 | $20.48 | 9,000 | — | — |
| 2001-04-09 | $13.35 | $20.32 | 18,200 | — | — |
| 2001-04-06 | $13.63 | $20.74 | 3,400 | — | — |
| 2001-04-05 | $13.70 | $20.85 | 18,400 | — | — |
| 2001-04-04 | $13.80 | $20.99 | 7,000 | — | — |
| 2001-04-03 | $13.90 | $21.15 | 13,000 | — | — |
| 2001-04-02 | $14.00 | $21.31 | 2,600 | — | — |
| 2001-03-30 | $14.03 | $21.35 | 17,600 | — | — |
| 2001-03-29 | $13.83 | $21.04 | 5,800 | — | — |
| 2001-03-28 | $13.78 | $20.96 | 43,000 | — | — |
| 2001-03-27 | $13.60 | $20.69 | 7,200 | — | — |
| 2001-03-26 | $13.55 | $20.62 | 12,600 | — | — |
| 2001-03-23 | $13.47 | $20.49 | 42,600 | — | — |
| 2001-03-22 | $13.51 | $20.55 | 25,800 | — | — |
| 2001-03-21 | $13.55 | $20.62 | 5,000 | — | — |
| 2001-03-20 | $13.61 | $20.71 | 38,800 | — | — |
| 2001-03-19 | $13.65 | $20.77 | 19,600 | — | — |
| 2001-03-16 | $13.65 | $20.77 | 27,200 | — | — |
| 2001-03-15 | $13.58 | $20.66 | 35,400 | — | — |
| 2001-03-14 | $13.68 | $20.82 | 36,800 | — | — |
| 2001-03-13 | $13.85 | $21.07 | 25,400 | — | — |
| 2001-03-12 | $14.05 | $21.18 | 25,800 | — | — |
| 2001-03-09 | $14.00 | $21.09 | 13,800 | — | — |
| 2001-03-08 | $14.08 | $21.21 | 12,400 | — | — |
| 2001-03-07 | $14.12 | $21.27 | 19,000 | — | — |
| 2001-03-06 | $13.91 | $20.96 | 16,000 | — | — |
| 2001-03-05 | $14.05 | $21.18 | 10,000 | — | — |
| 2001-03-02 | $14.08 | $21.21 | 5,000 | — | — |
| 2001-03-01 | $14.10 | $21.25 | 52,000 | — | — |
| 2001-02-28 | $14.28 | $21.52 | 42,200 | — | — |
| 2001-02-27 | $14.38 | $21.67 | 5,600 | — | — |
| 2001-02-26 | $14.40 | $21.70 | 18,600 | — | — |
| 2001-02-23 | $14.23 | $21.44 | 19,400 | — | — |
| 2001-02-22 | $14.13 | $21.29 | 21,200 | — | — |
| 2001-02-21 | $14.18 | $21.36 | 7,600 | — | — |
| 2001-02-20 | $14.10 | $21.25 | 24,400 | — | — |
| 2001-02-16 | $13.90 | $20.95 | 32,000 | — | — |
| 2001-02-15 | $14.23 | $21.44 | 17,400 | — | — |
| 2001-02-14 | $14.25 | $21.48 | 15,600 | — | — |
| 2001-02-13 | $14.23 | $21.44 | 18,400 | — | — |
| 2001-02-12 | $14.30 | $21.55 | 62,800 | — | — |
| 2001-02-09 | $14.43 | $21.74 | 14,000 | — | — |
| 2001-02-08 | $14.38 | $21.67 | 25,600 | — | — |
| 2001-02-07 | $14.58 | $21.97 | 88,400 | — | — |
| 2001-02-06 | $14.65 | $22.08 | 69,800 | — | — |
| 2001-02-05 | $14.63 | $22.04 | 27,600 | — | — |
| 2001-02-02 | $14.48 | $21.82 | 41,400 | — | — |
| 2001-02-01 | $14.30 | $21.55 | 12,200 | — | — |
| 2001-01-31 | $14.10 | $21.25 | 111,000 | — | — |
| 2001-01-30 | $14.18 | $21.36 | 138,400 | — | — |
| 2001-01-29 | $14.03 | $21.14 | 104,200 | — | — |
| 2001-01-26 | $13.25 | $19.97 | 15,000 | — | — |
| 2001-01-25 | $13.08 | $19.71 | 28,400 | — | — |
| 2001-01-24 | $13.29 | $20.03 | 66,800 | — | — |
| 2001-01-23 | $13.37 | $20.14 | 3,200 | — | — |
| 2001-01-22 | $13.38 | $20.17 | 12,400 | — | — |
| 2001-01-19 | $13.43 | $20.23 | 18,200 | — | — |
| 2001-01-18 | $13.55 | $20.42 | 25,200 | — | — |
| 2001-01-17 | $13.68 | $20.62 | 13,600 | — | — |
| 2001-01-16 | $13.73 | $20.69 | 30,800 | — | — |
| 2001-01-12 | $13.48 | $20.31 | 10,400 | — | — |
| 2001-01-11 | $13.43 | $20.23 | 18,800 | — | — |
| 2001-01-10 | $13.25 | $19.97 | 45,000 | — | — |
| 2001-01-09 | $13.18 | $19.86 | 22,600 | — | — |
| 2001-01-08 | $13.00 | $19.59 | 24,000 | — | — |
| 2001-01-05 | $13.23 | $19.93 | 11,200 | — | — |
| 2001-01-04 | $13.00 | $19.59 | 19,200 | — | — |
| 2001-01-03 | $12.83 | $19.33 | 24,600 | — | — |
| 2001-01-02 | $12.58 | $18.95 | 36,200 | — | — |