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
- 1996-03-29 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 | $13.36 | $14.62 | 53,300 | — | — |
| 2001-12-28 | $13.99 | $15.31 | 79,700 | — | — |
| 2001-12-27 | $14.60 | $15.98 | 46,300 | — | — |
| 2001-12-26 | $14.50 | $15.87 | 15,600 | — | — |
| 2001-12-24 | $14.48 | $15.85 | 18,700 | — | — |
| 2001-12-21 | $14.05 | $15.38 | 189,900 | — | — |
| 2001-12-20 | $14.33 | $15.69 | 229,900 | — | — |
| 2001-12-19 | $13.91 | $15.23 | 264,000 | — | — |
| 2001-12-18 | $15.71 | $17.20 | 152,000 | — | — |
| 2001-12-17 | $14.54 | $15.92 | 163,600 | — | — |
| 2001-12-14 | $13.90 | $15.22 | 46,300 | — | — |
| 2001-12-13 | $14.00 | $15.32 | 21,900 | — | — |
| 2001-12-12 | $13.90 | $15.22 | 93,400 | — | — |
| 2001-12-11 | $14.05 | $15.32 | 33,800 | — | — |
| 2001-12-10 | $13.93 | $15.19 | 72,300 | — | — |
| 2001-12-07 | $14.16 | $15.44 | 155,500 | — | — |
| 2001-12-06 | $14.05 | $15.32 | 56,100 | — | — |
| 2001-12-05 | $13.99 | $15.26 | 74,400 | — | — |
| 2001-12-04 | $13.00 | $14.18 | 13,300 | — | — |
| 2001-12-03 | $12.41 | $13.54 | 63,100 | — | — |
| 2001-11-30 | $12.50 | $13.63 | 72,500 | — | — |
| 2001-11-29 | $11.80 | $12.87 | 42,300 | — | — |
| 2001-11-28 | $11.50 | $12.54 | 117,200 | — | — |
| 2001-11-27 | $11.75 | $12.82 | 53,200 | — | — |
| 2001-11-26 | $11.05 | $12.05 | 84,100 | — | — |
| 2001-11-23 | $10.90 | $11.89 | 28,200 | — | — |
| 2001-11-21 | $10.92 | $11.91 | 26,900 | — | — |
| 2001-11-20 | $11.00 | $12.00 | 25,200 | — | — |
| 2001-11-19 | $11.25 | $12.27 | 29,200 | — | — |
| 2001-11-16 | $11.00 | $12.00 | 58,100 | — | — |
| 2001-11-15 | $10.30 | $11.23 | 20,500 | — | — |
| 2001-11-14 | $10.40 | $11.34 | 76,800 | — | — |
| 2001-11-13 | $9.73 | $10.61 | 101,000 | — | — |
| 2001-11-12 | $8.89 | $9.70 | 81,700 | — | — |
| 2001-11-09 | $8.45 | $9.22 | 233,000 | — | — |
| 2001-11-08 | $8.94 | $9.75 | 167,000 | — | — |
| 2001-11-07 | $9.33 | $10.18 | 85,000 | — | — |
| 2001-11-06 | $9.68 | $10.56 | 399,700 | — | — |
| 2001-11-05 | $9.94 | $10.84 | 85,900 | — | — |
| 2001-11-02 | $9.79 | $10.68 | 15,500 | — | — |
| 2001-11-01 | $9.87 | $10.77 | 42,600 | — | — |
| 2001-10-31 | $9.75 | $10.63 | 52,400 | — | — |
| 2001-10-30 | $9.57 | $10.44 | 144,200 | — | — |
| 2001-10-29 | $9.85 | $10.74 | 145,400 | — | — |
| 2001-10-26 | $10.40 | $11.34 | 241,700 | — | — |
| 2001-10-25 | $10.30 | $11.23 | 43,700 | — | — |
| 2001-10-24 | $10.04 | $10.95 | 140,800 | — | — |
| 2001-10-23 | $10.51 | $11.46 | 197,000 | — | — |
| 2001-10-22 | $11.00 | $12.00 | 37,700 | — | — |
| 2001-10-19 | $10.72 | $11.69 | 33,900 | — | — |
| 2001-10-18 | $11.23 | $12.25 | 27,900 | — | — |
| 2001-10-17 | $11.10 | $12.11 | 47,200 | — | — |
| 2001-10-16 | $10.30 | $11.23 | 94,900 | — | — |
| 2001-10-15 | $10.39 | $11.33 | 55,000 | — | — |
| 2001-10-12 | $11.15 | $12.16 | 68,900 | — | — |
| 2001-10-11 | $11.39 | $12.42 | 511,200 | — | — |
| 2001-10-10 | $9.96 | $10.86 | 66,300 | — | — |
| 2001-10-09 | $9.50 | $10.36 | 212,900 | — | — |
| 2001-10-08 | $11.69 | $12.75 | 63,100 | — | — |
| 2001-10-05 | $10.70 | $11.67 | 45,400 | — | — |
| 2001-10-04 | $10.16 | $11.08 | 145,600 | — | — |
| 2001-10-03 | $9.92 | $10.82 | 43,800 | — | — |
| 2001-10-02 | $9.64 | $10.51 | 43,200 | — | — |
| 2001-10-01 | $8.47 | $9.24 | 47,700 | — | — |
| 2001-09-28 | $8.01 | $8.74 | 360,500 | — | — |
| 2001-09-27 | $7.97 | $8.69 | 224,000 | — | — |
| 2001-09-26 | $8.05 | $8.78 | 158,300 | — | — |
| 2001-09-25 | $7.85 | $8.56 | 201,500 | — | — |
| 2001-09-24 | $8.04 | $8.77 | 389,100 | — | — |
| 2001-09-21 | $7.72 | $8.42 | 554,100 | — | — |
| 2001-09-20 | $11.10 | $12.11 | 79,200 | — | — |
| 2001-09-19 | $13.30 | $14.51 | 33,900 | — | — |
| 2001-09-18 | $13.75 | $15.00 | 34,700 | — | — |
| 2001-09-17 | $14.00 | $15.27 | 21,900 | — | — |
| 2001-09-10 | $14.50 | $15.82 | 88,900 | — | — |
| 2001-09-07 | $15.50 | $16.91 | 32,800 | — | — |
| 2001-09-06 | $16.47 | $17.96 | 14,700 | — | — |
| 2001-09-05 | $16.92 | $18.46 | 38,900 | — | — |
| 2001-09-04 | $17.04 | $18.59 | 32,300 | — | — |
| 2001-08-31 | $16.78 | $18.30 | 28,900 | — | — |
| 2001-08-30 | $16.49 | $17.99 | 61,300 | — | — |
| 2001-08-29 | $16.79 | $18.31 | 35,100 | — | — |
| 2001-08-28 | $16.32 | $17.80 | 139,300 | — | — |
| 2001-08-27 | $16.41 | $17.90 | 89,300 | — | — |
| 2001-08-24 | $15.90 | $17.34 | 38,600 | — | — |
| 2001-08-23 | $14.97 | $16.33 | 27,000 | — | — |
| 2001-08-22 | $15.05 | $16.42 | 39,700 | — | — |
| 2001-08-21 | $14.56 | $15.88 | 22,200 | — | — |
| 2001-08-20 | $14.65 | $15.98 | 65,400 | — | — |
| 2001-08-17 | $14.95 | $16.31 | 36,700 | — | — |
| 2001-08-16 | $15.00 | $16.36 | 44,800 | — | — |
| 2001-08-15 | $14.93 | $16.28 | 65,300 | — | — |
| 2001-08-14 | $14.80 | $16.14 | 65,700 | — | — |
| 2001-08-13 | $14.28 | $15.58 | 75,800 | — | — |
| 2001-08-10 | $14.08 | $15.36 | 621,300 | — | — |
| 2001-08-09 | $15.57 | $16.98 | 228,000 | — | — |
| 2001-08-08 | $16.81 | $18.34 | 92,200 | — | — |
| 2001-08-07 | $16.80 | $18.32 | 84,800 | — | — |
| 2001-08-06 | $17.00 | $18.54 | 26,600 | — | — |
| 2001-08-03 | $17.72 | $19.33 | 51,100 | — | — |
| 2001-08-02 | $17.20 | $18.76 | 76,300 | — | — |
| 2001-08-01 | $18.00 | $19.63 | 134,000 | — | — |
| 2001-07-31 | $17.45 | $19.03 | 75,600 | — | — |
| 2001-07-30 | $17.70 | $19.31 | 48,900 | — | — |
| 2001-07-27 | $18.60 | $20.29 | 32,100 | — | — |
| 2001-07-26 | $18.55 | $20.23 | 34,800 | — | — |
| 2001-07-25 | $17.78 | $19.39 | 57,900 | — | — |
| 2001-07-24 | $18.64 | $20.33 | 84,000 | — | — |
| 2001-07-23 | $18.86 | $20.57 | 77,200 | — | — |
| 2001-07-20 | $18.92 | $20.64 | 112,400 | — | — |
| 2001-07-19 | $18.79 | $20.49 | 49,400 | — | — |
| 2001-07-18 | $18.80 | $20.51 | 44,400 | — | — |
| 2001-07-17 | $18.89 | $20.60 | 51,900 | — | — |
| 2001-07-16 | $19.42 | $21.18 | 358,500 | — | — |
| 2001-07-13 | $20.33 | $22.17 | 308,800 | — | — |
| 2001-07-12 | $18.75 | $20.45 | 104,900 | — | — |
| 2001-07-11 | $18.33 | $19.99 | 28,600 | — | — |
| 2001-07-10 | $18.47 | $20.15 | 45,300 | — | — |
| 2001-07-09 | $18.60 | $20.29 | 239,200 | — | — |
| 2001-07-06 | $18.77 | $20.47 | 1,802,600 | — | — |
| 2001-07-05 | $17.95 | $19.58 | 344,200 | — | — |
| 2001-07-03 | $17.50 | $19.09 | 415,000 | — | — |
| 2001-07-02 | $15.50 | $16.91 | 111,600 | — | — |
| 2001-06-29 | $16.04 | $17.50 | 143,200 | — | — |
| 2001-06-28 | $15.70 | $17.12 | 101,400 | — | — |
| 2001-06-27 | $16.05 | $17.51 | 114,600 | — | — |
| 2001-06-26 | $16.01 | $17.46 | 353,200 | — | — |
| 2001-06-25 | $16.00 | $17.45 | 380,100 | — | — |
| 2001-06-22 | $16.32 | $17.80 | 22,900 | — | — |
| 2001-06-21 | $17.60 | $19.20 | 319,400 | — | — |
| 2001-06-20 | $18.30 | $19.96 | 257,400 | — | — |
| 2001-06-19 | $17.35 | $18.92 | 64,600 | — | — |
| 2001-06-18 | $16.21 | $17.68 | 317,900 | — | — |
| 2001-06-15 | $17.44 | $19.02 | 295,300 | — | — |
| 2001-06-14 | $18.33 | $19.99 | 117,300 | — | — |
| 2001-06-13 | $19.05 | $20.78 | 164,500 | — | — |
| 2001-06-12 | $19.35 | $21.05 | 83,500 | — | — |
| 2001-06-11 | $20.09 | $21.86 | 321,500 | — | — |
| 2001-06-08 | $21.20 | $23.06 | 35,600 | — | — |
| 2001-06-07 | $21.19 | $23.05 | 63,100 | — | — |
| 2001-06-06 | $21.85 | $23.77 | 514,300 | — | — |
| 2001-06-05 | $21.25 | $23.12 | 136,000 | — | — |
| 2001-06-04 | $21.51 | $23.40 | 325,900 | — | — |
| 2001-06-01 | $21.50 | $23.39 | 229,100 | — | — |
| 2001-05-31 | $19.80 | $21.54 | 78,300 | — | — |
| 2001-05-30 | $19.55 | $21.27 | 99,900 | — | — |
| 2001-05-29 | $19.47 | $21.18 | 233,400 | — | — |
| 2001-05-25 | $19.71 | $21.44 | 255,600 | — | — |
| 2001-05-24 | $19.80 | $21.54 | 177,400 | — | — |
| 2001-05-23 | $19.95 | $21.70 | 123,500 | — | — |
| 2001-05-22 | $20.55 | $22.36 | 265,300 | — | — |
| 2001-05-21 | $21.55 | $23.44 | 124,100 | — | — |
| 2001-05-18 | $21.97 | $23.90 | 49,800 | — | — |
| 2001-05-17 | $22.02 | $23.96 | 131,700 | — | — |
| 2001-05-16 | $21.07 | $22.92 | 168,700 | — | — |
| 2001-05-15 | $20.98 | $22.82 | 129,900 | — | — |
| 2001-05-14 | $20.04 | $21.80 | 94,300 | — | — |
| 2001-05-11 | $19.70 | $21.43 | 538,000 | — | — |
| 2001-05-10 | $20.42 | $22.22 | 190,100 | — | — |
| 2001-05-09 | $20.80 | $22.63 | 133,600 | — | — |
| 2001-05-08 | $20.96 | $22.80 | 241,700 | — | — |
| 2001-05-07 | $21.35 | $23.23 | 248,000 | — | — |
| 2001-05-04 | $19.71 | $21.44 | 30,800 | — | — |
| 2001-05-03 | $19.77 | $21.51 | 267,100 | — | — |
| 2001-05-02 | $21.35 | $23.23 | 87,600 | — | — |
| 2001-05-01 | $22.71 | $24.71 | 1,120,100 | — | — |
| 2001-04-30 | $22.25 | $24.21 | 743,200 | — | — |
| 2001-04-27 | $22.00 | $23.93 | 68,300 | — | — |
| 2001-04-26 | $21.72 | $23.63 | 526,200 | — | — |
| 2001-04-25 | $20.98 | $22.82 | 430,900 | — | — |
| 2001-04-24 | $20.98 | $22.82 | 725,200 | — | — |
| 2001-04-23 | $19.86 | $21.61 | 85,000 | — | — |
| 2001-04-20 | $19.65 | $21.38 | 129,200 | — | — |
| 2001-04-19 | $19.75 | $21.49 | 166,200 | — | — |
| 2001-04-18 | $20.05 | $21.81 | 1,244,700 | — | — |
| 2001-04-17 | $19.25 | $20.94 | 785,900 | — | — |
| 2001-04-16 | $18.85 | $20.51 | 474,100 | — | — |
| 2001-04-12 | $18.40 | $20.02 | 316,800 | — | — |
| 2001-04-11 | $18.21 | $19.81 | 706,700 | — | — |
| 2001-04-10 | $18.26 | $19.87 | 792,000 | — | — |
| 2001-04-09 | $17.91 | $19.48 | 493,400 | — | — |
| 2001-04-06 | $16.25 | $17.68 | 63,400 | — | — |
| 2001-04-05 | $15.69 | $17.07 | 94,800 | — | — |
| 2001-04-04 | $15.19 | $16.52 | 43,700 | — | — |
| 2001-04-03 | $14.75 | $16.05 | 39,000 | — | — |
| 2001-04-02 | $15.50 | $16.86 | 35,100 | — | — |
| 2001-03-30 | $16.00 | $17.41 | 19,900 | — | — |
| 2001-03-29 | $15.19 | $16.52 | 44,200 | — | — |
| 2001-03-28 | $13.81 | $15.03 | 188,100 | — | — |
| 2001-03-27 | $13.81 | $15.03 | 158,700 | — | — |
| 2001-03-26 | $13.88 | $15.09 | 153,300 | — | — |
| 2001-03-23 | $14.25 | $15.50 | 186,900 | — | — |
| 2001-03-22 | $14.75 | $16.05 | 49,500 | — | — |
| 2001-03-21 | $15.88 | $17.27 | 7,300 | — | — |
| 2001-03-20 | $15.69 | $17.07 | 34,500 | — | — |
| 2001-03-19 | $15.06 | $16.39 | 63,800 | — | — |
| 2001-03-16 | $15.50 | $16.86 | 127,800 | — | — |
| 2001-03-15 | $16.38 | $17.81 | 44,800 | — | — |
| 2001-03-14 | $16.06 | $17.47 | 389,900 | — | — |
| 2001-03-13 | $16.81 | $18.24 | 301,100 | — | — |
| 2001-03-12 | $15.94 | $17.29 | 223,900 | — | — |
| 2001-03-09 | $15.06 | $16.34 | 35,800 | — | — |
| 2001-03-08 | $15.13 | $16.41 | 45,800 | — | — |
| 2001-03-07 | $14.81 | $16.07 | 368,900 | — | — |
| 2001-03-06 | $14.50 | $15.73 | 157,100 | — | — |
| 2001-03-05 | $14.48 | $15.71 | 51,700 | — | — |
| 2001-03-02 | $13.81 | $14.98 | 100,400 | — | — |
| 2001-03-01 | $13.50 | $14.64 | 32,900 | — | — |
| 2001-02-28 | $13.69 | $14.85 | 140,900 | — | — |
| 2001-02-27 | $14.25 | $15.46 | 6,700 | — | — |
| 2001-02-26 | $14.50 | $15.73 | 32,500 | — | — |
| 2001-02-23 | $12.88 | $13.97 | 63,600 | — | — |
| 2001-02-22 | $13.34 | $14.47 | 35,000 | — | — |
| 2001-02-21 | $13.63 | $14.78 | 15,200 | — | — |
| 2001-02-20 | $14.50 | $15.73 | 48,100 | — | — |
| 2001-02-16 | $14.81 | $16.07 | 19,400 | — | — |
| 2001-02-15 | $15.19 | $16.47 | 79,500 | — | — |
| 2001-02-14 | $15.13 | $16.41 | 66,700 | — | — |
| 2001-02-13 | $15.31 | $16.61 | 45,100 | — | — |
| 2001-02-12 | $14.25 | $15.46 | 104,300 | — | — |
| 2001-02-09 | $14.25 | $15.46 | 36,200 | — | — |
| 2001-02-08 | $14.19 | $15.39 | 25,300 | — | — |
| 2001-02-07 | $14.25 | $15.46 | 60,000 | — | — |
| 2001-02-06 | $14.56 | $15.80 | 46,000 | — | — |
| 2001-02-05 | $15.63 | $16.95 | 110,500 | — | — |
| 2001-02-02 | $16.00 | $17.35 | 242,400 | — | — |
| 2001-02-01 | $13.88 | $15.05 | 558,100 | — | — |
| 2001-01-31 | $11.00 | $11.93 | 223,300 | — | — |
| 2001-01-30 | $10.69 | $11.59 | 28,500 | — | — |
| 2001-01-29 | $10.94 | $11.86 | 13,400 | — | — |
| 2001-01-26 | $10.88 | $11.80 | 72,000 | — | — |
| 2001-01-25 | $10.75 | $11.66 | 22,400 | — | — |
| 2001-01-24 | $11.06 | $12.00 | 35,500 | — | — |
| 2001-01-23 | $11.06 | $12.00 | 23,500 | — | — |
| 2001-01-22 | $10.88 | $11.80 | 48,000 | — | — |
| 2001-01-19 | $10.88 | $11.80 | 30,300 | — | — |
| 2001-01-18 | $11.13 | $12.07 | 27,400 | — | — |
| 2001-01-17 | $10.94 | $11.86 | 34,200 | — | — |
| 2001-01-16 | $10.75 | $11.66 | 31,500 | — | — |
| 2001-01-12 | $11.06 | $12.00 | 5,900 | — | — |
| 2001-01-11 | $11.13 | $12.07 | 18,000 | — | — |
| 2001-01-10 | $10.31 | $11.19 | 21,200 | — | — |
| 2001-01-09 | $10.00 | $10.85 | 25,000 | — | — |
| 2001-01-08 | $9.88 | $10.71 | 52,400 | — | — |
| 2001-01-05 | $10.50 | $11.39 | 18,400 | — | — |
| 2001-01-04 | $11.31 | $12.27 | 81,000 | — | — |
| 2001-01-03 | $11.25 | $12.20 | 80,400 | — | — |
| 2001-01-02 | $10.75 | $11.66 | 47,100 | — | — |