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
- 1999-01-27 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 | $14.07 | $16.57 | 6,000 | — | — |
| 2001-12-28 | $13.80 | $16.25 | 12,800 | — | — |
| 2001-12-27 | $13.95 | $16.43 | 8,300 | — | — |
| 2001-12-26 | $13.63 | $16.05 | 14,700 | — | — |
| 2001-12-24 | $13.65 | $16.08 | 2,100 | — | — |
| 2001-12-21 | $13.55 | $15.96 | 10,300 | — | — |
| 2001-12-20 | $13.62 | $16.04 | 14,800 | — | — |
| 2001-12-19 | $13.66 | $16.09 | 16,900 | — | — |
| 2001-12-18 | $13.58 | $15.99 | 22,200 | — | — |
| 2001-12-17 | $13.60 | $16.02 | 25,000 | — | — |
| 2001-12-14 | $13.65 | $16.08 | 29,500 | — | — |
| 2001-12-13 | $13.35 | $15.72 | 25,100 | — | — |
| 2001-12-12 | $14.07 | $16.57 | 14,200 | — | — |
| 2001-12-11 | $14.11 | $16.62 | 22,000 | — | — |
| 2001-12-10 | $14.33 | $16.88 | 11,600 | — | — |
| 2001-12-07 | $14.24 | $16.77 | 29,800 | — | — |
| 2001-12-06 | $14.52 | $17.10 | 8,200 | — | — |
| 2001-12-05 | $14.52 | $17.01 | 12,700 | — | — |
| 2001-12-04 | $14.60 | $17.11 | 8,200 | — | — |
| 2001-12-03 | $14.46 | $16.94 | 11,100 | — | — |
| 2001-11-30 | $14.32 | $16.78 | 7,900 | — | — |
| 2001-11-29 | $14.45 | $16.93 | 4,800 | — | — |
| 2001-11-28 | $14.38 | $16.85 | 17,200 | — | — |
| 2001-11-27 | $14.30 | $16.76 | 6,400 | — | — |
| 2001-11-26 | $14.22 | $16.66 | 14,800 | — | — |
| 2001-11-23 | $14.38 | $16.85 | 0 | — | — |
| 2001-11-21 | $14.38 | $16.85 | 14,200 | — | — |
| 2001-11-20 | $14.52 | $17.01 | 15,400 | — | — |
| 2001-11-19 | $14.53 | $17.03 | 12,800 | — | — |
| 2001-11-16 | $14.67 | $17.19 | 18,100 | — | — |
| 2001-11-15 | $14.84 | $17.39 | 4,900 | — | — |
| 2001-11-14 | $14.78 | $17.32 | 16,800 | — | — |
| 2001-11-13 | $14.94 | $17.51 | 36,400 | — | — |
| 2001-11-12 | $14.95 | $17.52 | 15,700 | — | — |
| 2001-11-09 | $14.66 | $17.18 | 22,600 | — | — |
| 2001-11-08 | $14.56 | $17.06 | 5,200 | — | — |
| 2001-11-07 | $14.49 | $16.98 | 21,800 | — | — |
| 2001-11-06 | $14.35 | $16.73 | 17,000 | — | — |
| 2001-11-05 | $14.27 | $16.64 | 8,000 | — | — |
| 2001-11-02 | $14.20 | $16.56 | 6,400 | — | — |
| 2001-11-01 | $14.21 | $16.57 | 8,100 | — | — |
| 2001-10-31 | $14.00 | $16.33 | 8,400 | — | — |
| 2001-10-30 | $13.83 | $16.13 | 15,800 | — | — |
| 2001-10-29 | $13.77 | $16.06 | 5,900 | — | — |
| 2001-10-26 | $14.00 | $16.33 | 17,300 | — | — |
| 2001-10-25 | $14.10 | $16.44 | 18,600 | — | — |
| 2001-10-24 | $14.00 | $16.33 | 7,900 | — | — |
| 2001-10-23 | $14.03 | $16.36 | 16,100 | — | — |
| 2001-10-22 | $14.20 | $16.56 | 4,700 | — | — |
| 2001-10-19 | $14.20 | $16.56 | 25,700 | — | — |
| 2001-10-18 | $14.35 | $16.73 | 15,800 | — | — |
| 2001-10-17 | $14.38 | $16.77 | 20,200 | — | — |
| 2001-10-16 | $14.57 | $16.99 | 11,900 | — | — |
| 2001-10-15 | $14.56 | $16.98 | 5,000 | — | — |
| 2001-10-12 | $14.55 | $16.97 | 10,600 | — | — |
| 2001-10-11 | $14.50 | $16.91 | 10,200 | — | — |
| 2001-10-10 | $14.35 | $16.73 | 12,800 | — | — |
| 2001-10-09 | $14.34 | $16.72 | 6,500 | — | — |
| 2001-10-08 | $14.34 | $16.72 | 10,600 | — | — |
| 2001-10-05 | $14.53 | $16.94 | 13,900 | — | — |
| 2001-10-04 | $14.44 | $16.84 | 12,300 | — | — |
| 2001-10-03 | $14.40 | $16.79 | 1,700 | — | — |
| 2001-10-02 | $14.34 | $16.64 | 24,700 | — | — |
| 2001-10-01 | $14.15 | $16.42 | 15,900 | — | — |
| 2001-09-28 | $13.90 | $16.13 | 7,600 | — | — |
| 2001-09-27 | $13.75 | $15.96 | 13,100 | — | — |
| 2001-09-26 | $13.68 | $15.87 | 6,500 | — | — |
| 2001-09-25 | $13.42 | $15.57 | 12,900 | — | — |
| 2001-09-24 | $13.25 | $15.38 | 17,000 | — | — |
| 2001-09-21 | $13.34 | $15.48 | 14,400 | — | — |
| 2001-09-20 | $13.15 | $15.26 | 22,000 | — | — |
| 2001-09-19 | $13.75 | $15.96 | 7,500 | — | — |
| 2001-09-18 | $13.82 | $16.04 | 18,400 | — | — |
| 2001-09-17 | $13.86 | $16.08 | 23,700 | — | — |
| 2001-09-10 | $13.88 | $16.11 | 14,300 | — | — |
| 2001-09-07 | $14.01 | $16.26 | 7,300 | — | — |
| 2001-09-06 | $14.00 | $16.25 | 46,800 | — | — |
| 2001-09-05 | $14.05 | $16.23 | 13,800 | — | — |
| 2001-09-04 | $14.00 | $16.17 | 6,900 | — | — |
| 2001-08-31 | $13.99 | $16.16 | 6,800 | — | — |
| 2001-08-30 | $13.94 | $16.10 | 15,200 | — | — |
| 2001-08-29 | $13.86 | $16.01 | 4,500 | — | — |
| 2001-08-28 | $13.89 | $16.04 | 21,500 | — | — |
| 2001-08-27 | $13.72 | $15.85 | 10,400 | — | — |
| 2001-08-24 | $13.82 | $15.96 | 25,700 | — | — |
| 2001-08-23 | $13.95 | $16.11 | 4,500 | — | — |
| 2001-08-22 | $13.94 | $16.10 | 10,400 | — | — |
| 2001-08-21 | $13.83 | $15.97 | 14,000 | — | — |
| 2001-08-20 | $13.82 | $15.96 | 20,400 | — | — |
| 2001-08-17 | $13.68 | $15.80 | 46,000 | — | — |
| 2001-08-16 | $13.72 | $15.85 | 11,100 | — | — |
| 2001-08-15 | $13.75 | $15.88 | 12,400 | — | — |
| 2001-08-14 | $13.69 | $15.81 | 4,400 | — | — |
| 2001-08-13 | $13.70 | $15.82 | 3,400 | — | — |
| 2001-08-10 | $13.60 | $15.71 | 5,900 | — | — |
| 2001-08-09 | $13.57 | $15.67 | 6,900 | — | — |
| 2001-08-08 | $13.40 | $15.48 | 16,000 | — | — |
| 2001-08-07 | $13.27 | $15.25 | 9,400 | — | — |
| 2001-08-06 | $13.10 | $15.06 | 12,000 | — | — |
| 2001-08-03 | $13.33 | $15.32 | 4,100 | — | — |
| 2001-08-02 | $13.25 | $15.23 | 3,500 | — | — |
| 2001-08-01 | $13.06 | $15.01 | 28,600 | — | — |
| 2001-07-31 | $12.87 | $14.79 | 4,800 | — | — |
| 2001-07-30 | $12.78 | $14.69 | 16,000 | — | — |
| 2001-07-27 | $12.60 | $14.48 | 5,200 | — | — |
| 2001-07-26 | $12.59 | $14.47 | 31,600 | — | — |
| 2001-07-25 | $12.50 | $14.37 | 20,000 | — | — |
| 2001-07-24 | $12.39 | $14.24 | 1,000 | — | — |
| 2001-07-23 | $12.40 | $14.25 | 6,200 | — | — |
| 2001-07-20 | $12.45 | $14.31 | 7,400 | — | — |
| 2001-07-19 | $12.49 | $14.36 | 3,300 | — | — |
| 2001-07-18 | $12.46 | $14.32 | 7,500 | — | — |
| 2001-07-17 | $12.31 | $14.15 | 21,500 | — | — |
| 2001-07-16 | $12.37 | $14.22 | 3,000 | — | — |
| 2001-07-13 | $12.47 | $14.33 | 5,200 | — | — |
| 2001-07-12 | $12.45 | $14.31 | 12,000 | — | — |
| 2001-07-11 | $12.42 | $14.28 | 1,200 | — | — |
| 2001-07-10 | $12.45 | $14.31 | 14,700 | — | — |
| 2001-07-09 | $12.32 | $14.16 | 1,500 | — | — |
| 2001-07-06 | $12.30 | $14.14 | 3,300 | — | — |
| 2001-07-05 | $12.38 | $14.23 | 15,000 | — | — |
| 2001-07-03 | $12.38 | $14.16 | 5,600 | — | — |
| 2001-07-02 | $12.30 | $14.07 | 12,000 | — | — |
| 2001-06-29 | $12.25 | $14.01 | 5,200 | — | — |
| 2001-06-28 | $12.32 | $14.09 | 9,400 | — | — |
| 2001-06-27 | $12.20 | $13.95 | 1,000 | — | — |
| 2001-06-26 | $12.20 | $13.95 | 10,900 | — | — |
| 2001-06-25 | $12.26 | $14.02 | 8,900 | — | — |
| 2001-06-22 | $12.16 | $13.91 | 4,800 | — | — |
| 2001-06-21 | $12.12 | $13.86 | 4,700 | — | — |
| 2001-06-20 | $12.22 | $13.98 | 10,400 | — | — |
| 2001-06-19 | $12.23 | $13.99 | 2,100 | — | — |
| 2001-06-18 | $12.19 | $13.94 | 3,700 | — | — |
| 2001-06-15 | $12.12 | $13.86 | 12,400 | — | — |
| 2001-06-14 | $12.26 | $14.02 | 3,200 | — | — |
| 2001-06-13 | $12.20 | $13.95 | 2,400 | — | — |
| 2001-06-12 | $12.13 | $13.87 | 14,700 | — | — |
| 2001-06-11 | $12.30 | $14.07 | 19,700 | — | — |
| 2001-06-08 | $12.33 | $14.10 | 4,700 | — | — |
| 2001-06-07 | $12.29 | $14.06 | 3,300 | — | — |
| 2001-06-06 | $12.30 | $14.00 | 600 | — | — |
| 2001-06-05 | $12.20 | $13.89 | 4,000 | — | — |
| 2001-06-04 | $12.20 | $13.89 | 8,700 | — | — |
| 2001-06-01 | $12.20 | $13.89 | 27,400 | — | — |
| 2001-05-31 | $12.09 | $13.76 | 15,800 | — | — |
| 2001-05-30 | $12.22 | $13.91 | 0 | — | — |
| 2001-05-29 | $12.22 | $13.91 | 8,300 | — | — |
| 2001-05-25 | $12.10 | $13.77 | 2,600 | — | — |
| 2001-05-24 | $12.10 | $13.77 | 8,700 | — | — |
| 2001-05-23 | $12.11 | $13.78 | 1,200 | — | — |
| 2001-05-22 | $12.10 | $13.77 | 8,000 | — | — |
| 2001-05-21 | $12.09 | $13.76 | 8,000 | — | — |
| 2001-05-18 | $11.99 | $13.65 | 7,800 | — | — |
| 2001-05-17 | $12.00 | $13.66 | 15,200 | — | — |
| 2001-05-16 | $11.98 | $13.64 | 4,200 | — | — |
| 2001-05-15 | $12.05 | $13.72 | 17,000 | — | — |
| 2001-05-14 | $12.05 | $13.72 | 9,400 | — | — |
| 2001-05-11 | $11.92 | $13.57 | 5,400 | — | — |
| 2001-05-10 | $12.02 | $13.68 | 8,000 | — | — |
| 2001-05-09 | $12.02 | $13.68 | 12,700 | — | — |
| 2001-05-08 | $11.95 | $13.60 | 18,900 | — | — |
| 2001-05-07 | $11.96 | $13.61 | 0 | — | — |
| 2001-05-04 | $12.02 | $13.62 | 1,400 | — | — |
| 2001-05-03 | $11.99 | $13.58 | 11,200 | — | — |
| 2001-05-02 | $11.95 | $13.54 | 6,400 | — | — |
| 2001-05-01 | $11.90 | $13.48 | 2,600 | — | — |
| 2001-04-30 | $11.95 | $13.54 | 2,500 | — | — |
| 2001-04-27 | $11.95 | $13.54 | 3,000 | — | — |
| 2001-04-26 | $11.90 | $13.48 | 4,300 | — | — |
| 2001-04-25 | $11.82 | $13.39 | 8,700 | — | — |
| 2001-04-24 | $11.91 | $13.49 | 5,500 | — | — |
| 2001-04-23 | $11.89 | $13.47 | 10,000 | — | — |
| 2001-04-20 | $11.91 | $13.49 | 1,800 | — | — |
| 2001-04-19 | $11.97 | $13.56 | 5,600 | — | — |
| 2001-04-18 | $11.86 | $13.44 | 19,200 | — | — |
| 2001-04-17 | $12.02 | $13.62 | 10,300 | — | — |
| 2001-04-16 | $11.86 | $13.44 | 10,900 | — | — |
| 2001-04-12 | $11.96 | $13.55 | 9,600 | — | — |
| 2001-04-11 | $12.00 | $13.59 | 1,500 | — | — |
| 2001-04-10 | $12.12 | $13.73 | 32,100 | — | — |
| 2001-04-09 | $12.07 | $13.67 | 8,400 | — | — |
| 2001-04-06 | $12.06 | $13.66 | 6,000 | — | — |
| 2001-04-05 | $12.05 | $13.65 | 6,600 | — | — |
| 2001-04-04 | $12.00 | $13.53 | 13,500 | — | — |
| 2001-04-03 | $12.00 | $13.53 | 3,900 | — | — |
| 2001-04-02 | $12.05 | $13.59 | 28,100 | — | — |
| 2001-03-30 | $12.20 | $13.75 | 16,800 | — | — |
| 2001-03-29 | $12.08 | $13.62 | 15,200 | — | — |
| 2001-03-28 | $12.19 | $13.74 | 5,800 | — | — |
| 2001-03-27 | $12.07 | $13.61 | 17,500 | — | — |
| 2001-03-26 | $12.07 | $13.61 | 16,700 | — | — |
| 2001-03-23 | $12.14 | $13.69 | 10,700 | — | — |
| 2001-03-22 | $12.13 | $13.68 | 24,600 | — | — |
| 2001-03-21 | $12.27 | $13.83 | 5,700 | — | — |
| 2001-03-20 | $12.27 | $13.83 | 4,800 | — | — |
| 2001-03-19 | $12.27 | $13.83 | 12,000 | — | — |
| 2001-03-16 | $12.26 | $13.82 | 12,400 | — | — |
| 2001-03-15 | $12.22 | $13.78 | 4,200 | — | — |
| 2001-03-14 | $12.28 | $13.85 | 7,800 | — | — |
| 2001-03-13 | $12.18 | $13.73 | 4,800 | — | — |
| 2001-03-12 | $12.29 | $13.86 | 18,100 | — | — |
| 2001-03-09 | $12.38 | $13.96 | 15,700 | — | — |
| 2001-03-08 | $12.26 | $13.82 | 29,600 | — | — |
| 2001-03-07 | $12.54 | $14.14 | 14,300 | — | — |
| 2001-03-06 | $12.58 | $14.12 | 3,000 | — | — |
| 2001-03-05 | $12.64 | $14.19 | 0 | — | — |
| 2001-03-02 | $12.64 | $14.19 | 5,400 | — | — |
| 2001-03-01 | $12.63 | $14.18 | 22,700 | — | — |
| 2001-02-28 | $12.63 | $14.18 | 6,400 | — | — |
| 2001-02-27 | $12.55 | $14.09 | 13,600 | — | — |
| 2001-02-26 | $12.50 | $14.03 | 32,100 | — | — |
| 2001-02-23 | $12.36 | $13.87 | 17,300 | — | — |
| 2001-02-22 | $12.36 | $13.87 | 9,600 | — | — |
| 2001-02-21 | $12.48 | $14.01 | 39,400 | — | — |
| 2001-02-20 | $12.95 | $14.53 | 13,100 | — | — |
| 2001-02-16 | $12.90 | $14.48 | 3,200 | — | — |
| 2001-02-15 | $13.06 | $14.66 | 8,900 | — | — |
| 2001-02-14 | $13.01 | $14.60 | 9,900 | — | — |
| 2001-02-13 | $13.12 | $14.73 | 17,400 | — | — |
| 2001-02-12 | $13.23 | $14.85 | 1,000 | — | — |
| 2001-02-09 | $13.13 | $14.74 | 17,800 | — | — |
| 2001-02-08 | $13.25 | $14.87 | 4,900 | — | — |
| 2001-02-07 | $13.25 | $14.87 | 5,400 | — | — |
| 2001-02-06 | $13.13 | $14.67 | 5,000 | — | — |
| 2001-02-05 | $13.00 | $14.53 | 11,900 | — | — |
| 2001-02-02 | $12.85 | $14.36 | 4,100 | — | — |
| 2001-02-01 | $12.99 | $14.52 | 12,800 | — | — |
| 2001-01-31 | $12.62 | $14.10 | 13,100 | — | — |
| 2001-01-30 | $12.67 | $14.16 | 13,700 | — | — |
| 2001-01-29 | $12.50 | $13.97 | 400 | — | — |
| 2001-01-26 | $12.50 | $13.97 | 8,500 | — | — |
| 2001-01-25 | $12.63 | $14.11 | 3,700 | — | — |
| 2001-01-24 | $12.44 | $13.90 | 21,600 | — | — |
| 2001-01-23 | $12.69 | $14.18 | 14,500 | — | — |
| 2001-01-22 | $12.63 | $14.11 | 17,700 | — | — |
| 2001-01-19 | $12.94 | $14.46 | 5,800 | — | — |
| 2001-01-18 | $12.69 | $14.18 | 16,200 | — | — |
| 2001-01-17 | $12.69 | $14.18 | 18,700 | — | — |
| 2001-01-16 | $12.63 | $14.11 | 8,000 | — | — |
| 2001-01-12 | $12.81 | $14.32 | 12,800 | — | — |
| 2001-01-11 | $12.94 | $14.46 | 1,700 | — | — |
| 2001-01-10 | $12.81 | $14.32 | 3,600 | — | — |
| 2001-01-09 | $12.75 | $14.25 | 8,300 | — | — |
| 2001-01-08 | $12.44 | $13.90 | 19,200 | — | — |
| 2001-01-05 | $12.38 | $13.83 | 19,800 | — | — |
| 2001-01-04 | $12.31 | $13.70 | 16,400 | — | — |
| 2001-01-03 | $12.25 | $13.63 | 1,900 | — | — |
| 2001-01-02 | $12.25 | $13.63 | 9,600 | — | — |