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
- 1990-10-01 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 | $17.25 | $22.84 | 126,600 | — | — |
| 2001-12-28 | $16.90 | $22.38 | 112,400 | — | — |
| 2001-12-27 | $16.50 | $21.84 | 24,200 | — | — |
| 2001-12-26 | $16.28 | $21.55 | 59,600 | — | — |
| 2001-12-24 | $16.67 | $22.08 | 24,000 | — | — |
| 2001-12-21 | $16.60 | $21.98 | 204,800 | — | — |
| 2001-12-20 | $16.28 | $21.56 | 80,800 | — | — |
| 2001-12-19 | $16.22 | $21.48 | 29,800 | — | — |
| 2001-12-18 | $16.05 | $21.26 | 115,400 | — | — |
| 2001-12-17 | $16.07 | $21.28 | 81,800 | — | — |
| 2001-12-14 | $16.24 | $21.51 | 45,200 | — | — |
| 2001-12-13 | $16.05 | $21.26 | 36,600 | — | — |
| 2001-12-12 | $16.54 | $21.90 | 93,400 | — | — |
| 2001-12-11 | $16.13 | $21.35 | 77,400 | — | — |
| 2001-12-10 | $15.81 | $20.93 | 45,000 | — | — |
| 2001-12-07 | $16.05 | $21.26 | 111,800 | — | — |
| 2001-12-06 | $16.31 | $21.60 | 38,400 | — | — |
| 2001-12-05 | $16.40 | $21.71 | 148,200 | — | — |
| 2001-12-04 | $15.48 | $20.49 | 103,200 | — | — |
| 2001-12-03 | $15.00 | $19.86 | 40,400 | — | — |
| 2001-11-30 | $14.93 | $19.77 | 34,000 | — | — |
| 2001-11-29 | $15.00 | $19.86 | 34,000 | — | — |
| 2001-11-28 | $14.73 | $19.50 | 72,600 | — | — |
| 2001-11-27 | $14.57 | $19.30 | 52,800 | — | — |
| 2001-11-26 | $15.10 | $20.00 | 68,400 | — | — |
| 2001-11-23 | $14.51 | $19.22 | 14,000 | — | — |
| 2001-11-21 | $14.45 | $19.14 | 121,600 | — | — |
| 2001-11-20 | $13.80 | $18.27 | 19,000 | — | — |
| 2001-11-19 | $13.88 | $18.37 | 17,200 | — | — |
| 2001-11-16 | $13.90 | $18.41 | 89,000 | — | — |
| 2001-11-15 | $13.95 | $18.47 | 202,600 | — | — |
| 2001-11-14 | $13.78 | $18.24 | 99,800 | — | — |
| 2001-11-13 | $13.73 | $18.18 | 147,800 | — | — |
| 2001-11-12 | $13.77 | $18.23 | 86,800 | — | — |
| 2001-11-09 | $13.99 | $18.53 | 37,000 | — | — |
| 2001-11-08 | $13.90 | $18.41 | 26,200 | — | — |
| 2001-11-07 | $13.85 | $18.34 | 20,600 | — | — |
| 2001-11-06 | $13.76 | $18.22 | 34,200 | — | — |
| 2001-11-05 | $13.72 | $18.17 | 71,400 | — | — |
| 2001-11-02 | $13.95 | $18.47 | 24,000 | — | — |
| 2001-11-01 | $14.03 | $18.57 | 53,800 | — | — |
| 2001-10-31 | $13.88 | $18.38 | 45,400 | — | — |
| 2001-10-30 | $13.76 | $18.22 | 135,800 | — | — |
| 2001-10-29 | $13.73 | $18.18 | 41,200 | — | — |
| 2001-10-26 | $14.18 | $18.78 | 12,400 | — | — |
| 2001-10-25 | $14.17 | $18.77 | 22,400 | — | — |
| 2001-10-24 | $14.14 | $18.72 | 43,800 | — | — |
| 2001-10-23 | $14.15 | $18.73 | 59,200 | — | — |
| 2001-10-22 | $14.08 | $18.64 | 174,000 | — | — |
| 2001-10-19 | $13.54 | $17.92 | 97,600 | — | — |
| 2001-10-18 | $13.06 | $17.30 | 55,200 | — | — |
| 2001-10-17 | $12.67 | $16.78 | 71,000 | — | — |
| 2001-10-16 | $12.58 | $16.65 | 44,800 | — | — |
| 2001-10-15 | $12.32 | $16.31 | 53,600 | — | — |
| 2001-10-12 | $12.15 | $16.09 | 56,600 | — | — |
| 2001-10-11 | $12.10 | $16.02 | 43,800 | — | — |
| 2001-10-10 | $11.94 | $15.81 | 65,200 | — | — |
| 2001-10-09 | $11.94 | $15.81 | 215,800 | — | — |
| 2001-10-08 | $11.25 | $14.90 | 69,400 | — | — |
| 2001-10-05 | $11.30 | $14.96 | 69,400 | — | — |
| 2001-10-04 | $11.42 | $15.12 | 189,400 | — | — |
| 2001-10-03 | $11.43 | $15.13 | 118,600 | — | — |
| 2001-10-02 | $11.64 | $15.42 | 73,600 | — | — |
| 2001-10-01 | $12.33 | $16.32 | 12,400 | — | — |
| 2001-09-28 | $12.45 | $16.49 | 57,400 | — | — |
| 2001-09-27 | $12.23 | $16.19 | 71,200 | — | — |
| 2001-09-26 | $12.21 | $16.16 | 78,000 | — | — |
| 2001-09-25 | $12.26 | $16.24 | 84,800 | — | — |
| 2001-09-24 | $11.68 | $15.46 | 47,400 | — | — |
| 2001-09-21 | $11.48 | $15.20 | 130,600 | — | — |
| 2001-09-20 | $11.00 | $14.57 | 145,400 | — | — |
| 2001-09-19 | $11.36 | $15.04 | 115,400 | — | — |
| 2001-09-18 | $12.36 | $16.37 | 48,200 | — | — |
| 2001-09-17 | $12.78 | $16.92 | 65,000 | — | — |
| 2001-09-10 | $12.95 | $17.15 | 80,000 | — | — |
| 2001-09-07 | $13.10 | $17.35 | 49,400 | — | — |
| 2001-09-06 | $13.13 | $17.38 | 59,000 | — | — |
| 2001-09-05 | $13.11 | $17.36 | 90,600 | — | — |
| 2001-09-04 | $13.73 | $18.18 | 91,000 | — | — |
| 2001-08-31 | $13.50 | $17.88 | 119,600 | — | — |
| 2001-08-30 | $13.23 | $17.51 | 70,200 | — | — |
| 2001-08-29 | $13.59 | $17.99 | 33,800 | — | — |
| 2001-08-28 | $13.96 | $18.49 | 80,800 | — | — |
| 2001-08-27 | $14.00 | $18.54 | 72,400 | — | — |
| 2001-08-24 | $14.05 | $18.61 | 44,800 | — | — |
| 2001-08-23 | $14.03 | $18.57 | 97,600 | — | — |
| 2001-08-22 | $14.05 | $18.61 | 86,200 | — | — |
| 2001-08-21 | $14.00 | $18.54 | 59,200 | — | — |
| 2001-08-20 | $14.15 | $18.74 | 22,800 | — | — |
| 2001-08-17 | $13.98 | $18.51 | 16,800 | — | — |
| 2001-08-16 | $14.10 | $18.67 | 25,200 | — | — |
| 2001-08-15 | $13.73 | $18.18 | 59,000 | — | — |
| 2001-08-14 | $13.53 | $17.92 | 51,600 | — | — |
| 2001-08-13 | $13.43 | $17.78 | 36,800 | — | — |
| 2001-08-10 | $13.08 | $17.32 | 116,400 | — | — |
| 2001-08-09 | $13.55 | $17.94 | 20,000 | — | — |
| 2001-08-08 | $13.75 | $18.21 | 11,200 | — | — |
| 2001-08-07 | $13.95 | $18.47 | 55,600 | — | — |
| 2001-08-06 | $13.70 | $18.14 | 53,400 | — | — |
| 2001-08-03 | $14.04 | $18.59 | 22,400 | — | — |
| 2001-08-02 | $14.13 | $18.71 | 66,200 | — | — |
| 2001-08-01 | $14.10 | $18.67 | 28,200 | — | — |
| 2001-07-31 | $14.05 | $18.61 | 42,000 | — | — |
| 2001-07-30 | $14.00 | $18.54 | 24,200 | — | — |
| 2001-07-27 | $14.00 | $18.53 | 47,000 | — | — |
| 2001-07-26 | $13.92 | $18.43 | 102,400 | — | — |
| 2001-07-25 | $14.00 | $18.54 | 104,000 | — | — |
| 2001-07-24 | $14.15 | $18.73 | 38,000 | — | — |
| 2001-07-23 | $14.33 | $18.97 | 40,400 | — | — |
| 2001-07-20 | $14.51 | $19.21 | 77,200 | — | — |
| 2001-07-19 | $14.48 | $19.17 | 38,800 | — | — |
| 2001-07-18 | $14.54 | $19.26 | 37,400 | — | — |
| 2001-07-17 | $14.63 | $19.37 | 47,200 | — | — |
| 2001-07-16 | $14.80 | $19.60 | 20,200 | — | — |
| 2001-07-13 | $14.96 | $19.81 | 60,200 | — | — |
| 2001-07-12 | $15.05 | $19.93 | 79,000 | — | — |
| 2001-07-11 | $15.01 | $19.87 | 121,800 | — | — |
| 2001-07-10 | $14.85 | $19.67 | 72,200 | — | — |
| 2001-07-09 | $14.88 | $19.70 | 209,400 | — | — |
| 2001-07-06 | $15.02 | $19.88 | 46,200 | — | — |
| 2001-07-05 | $15.00 | $19.86 | 60,400 | — | — |
| 2001-07-03 | $15.00 | $19.86 | 45,600 | — | — |
| 2001-07-02 | $14.80 | $19.60 | 295,800 | — | — |
| 2001-06-29 | $15.08 | $19.96 | 135,800 | — | — |
| 2001-06-28 | $14.07 | $18.63 | 79,600 | — | — |
| 2001-06-27 | $14.03 | $18.57 | 39,200 | — | — |
| 2001-06-26 | $14.04 | $18.59 | 133,200 | — | — |
| 2001-06-25 | $13.37 | $17.71 | 138,200 | — | — |
| 2001-06-22 | $14.51 | $19.22 | 41,800 | — | — |
| 2001-06-21 | $14.49 | $19.19 | 56,800 | — | — |
| 2001-06-20 | $14.40 | $19.07 | 67,600 | — | — |
| 2001-06-19 | $14.24 | $18.86 | 106,800 | — | — |
| 2001-06-18 | $14.10 | $18.67 | 89,400 | — | — |
| 2001-06-15 | $14.35 | $19.00 | 46,800 | — | — |
| 2001-06-14 | $14.32 | $18.96 | 91,400 | — | — |
| 2001-06-13 | $14.50 | $19.20 | 258,600 | — | — |
| 2001-06-12 | $14.88 | $19.70 | 38,800 | — | — |
| 2001-06-11 | $14.75 | $19.53 | 106,200 | — | — |
| 2001-06-08 | $14.83 | $19.63 | 45,200 | — | — |
| 2001-06-07 | $14.91 | $19.74 | 172,800 | — | — |
| 2001-06-06 | $15.00 | $19.86 | 147,800 | — | — |
| 2001-06-05 | $15.35 | $20.33 | 91,400 | — | — |
| 2001-06-04 | $15.55 | $20.59 | 246,400 | — | — |
| 2001-06-01 | $15.95 | $21.12 | 161,200 | — | — |
| 2001-05-31 | $15.05 | $19.93 | 176,600 | — | — |
| 2001-05-30 | $15.18 | $20.10 | 398,800 | — | — |
| 2001-05-29 | $14.63 | $19.37 | 105,800 | — | — |
| 2001-05-25 | $14.70 | $19.47 | 255,400 | — | — |
| 2001-05-24 | $14.15 | $18.74 | 63,600 | — | — |
| 2001-05-23 | $14.28 | $18.90 | 117,400 | — | — |
| 2001-05-22 | $14.66 | $19.41 | 407,000 | — | — |
| 2001-05-21 | $13.51 | $17.88 | 279,800 | — | — |
| 2001-05-18 | $12.60 | $16.69 | 112,200 | — | — |
| 2001-05-17 | $12.25 | $16.22 | 81,600 | — | — |
| 2001-05-16 | $12.05 | $15.96 | 109,200 | — | — |
| 2001-05-15 | $12.10 | $16.02 | 106,400 | — | — |
| 2001-05-14 | $12.25 | $16.22 | 92,200 | — | — |
| 2001-05-11 | $12.43 | $16.45 | 119,200 | — | — |
| 2001-05-10 | $12.50 | $16.55 | 111,800 | — | — |
| 2001-05-09 | $12.64 | $16.73 | 47,400 | — | — |
| 2001-05-08 | $12.52 | $16.57 | 107,000 | — | — |
| 2001-05-07 | $12.33 | $16.32 | 103,800 | — | — |
| 2001-05-04 | $12.52 | $16.57 | 53,800 | — | — |
| 2001-05-03 | $12.65 | $16.75 | 33,800 | — | — |
| 2001-05-02 | $12.70 | $16.82 | 41,400 | — | — |
| 2001-05-01 | $12.93 | $17.12 | 224,400 | — | — |
| 2001-04-30 | $12.65 | $16.75 | 83,200 | — | — |
| 2001-04-27 | $12.63 | $16.73 | 48,600 | — | — |
| 2001-04-26 | $12.91 | $17.09 | 121,000 | — | — |
| 2001-04-25 | $12.85 | $17.02 | 48,400 | — | — |
| 2001-04-24 | $12.78 | $16.92 | 43,000 | — | — |
| 2001-04-23 | $12.46 | $16.49 | 47,800 | — | — |
| 2001-04-20 | $12.50 | $16.55 | 16,200 | — | — |
| 2001-04-19 | $12.51 | $16.56 | 44,400 | — | — |
| 2001-04-18 | $12.41 | $16.43 | 79,400 | — | — |
| 2001-04-17 | $12.18 | $16.13 | 37,200 | — | — |
| 2001-04-16 | $12.31 | $16.30 | 15,200 | — | — |
| 2001-04-12 | $12.30 | $16.29 | 35,400 | — | — |
| 2001-04-11 | $12.20 | $16.16 | 24,000 | — | — |
| 2001-04-10 | $12.05 | $15.96 | 111,800 | — | — |
| 2001-04-09 | $12.15 | $16.09 | 79,000 | — | — |
| 2001-04-06 | $12.13 | $16.06 | 30,000 | — | — |
| 2001-04-05 | $12.00 | $15.89 | 122,800 | — | — |
| 2001-04-04 | $12.15 | $16.09 | 164,000 | — | — |
| 2001-04-03 | $12.65 | $16.75 | 63,200 | — | — |
| 2001-04-02 | $12.58 | $16.65 | 44,000 | — | — |
| 2001-03-30 | $12.48 | $16.53 | 68,800 | — | — |
| 2001-03-29 | $12.35 | $16.36 | 31,000 | — | — |
| 2001-03-28 | $12.41 | $16.43 | 37,400 | — | — |
| 2001-03-27 | $12.66 | $16.76 | 111,600 | — | — |
| 2001-03-26 | $12.55 | $16.62 | 89,800 | — | — |
| 2001-03-23 | $12.08 | $15.99 | 28,600 | — | — |
| 2001-03-22 | $12.15 | $16.09 | 83,400 | — | — |
| 2001-03-21 | $12.23 | $16.19 | 65,000 | — | — |
| 2001-03-20 | $12.27 | $16.24 | 69,200 | — | — |
| 2001-03-19 | $12.07 | $15.98 | 34,200 | — | — |
| 2001-03-16 | $12.28 | $16.26 | 102,800 | — | — |
| 2001-03-15 | $12.41 | $16.43 | 168,000 | — | — |
| 2001-03-14 | $12.17 | $16.11 | 86,600 | — | — |
| 2001-03-13 | $11.96 | $15.83 | 141,000 | — | — |
| 2001-03-12 | $11.73 | $15.53 | 152,200 | — | — |
| 2001-03-09 | $11.70 | $15.49 | 6,400 | — | — |
| 2001-03-08 | $11.76 | $15.57 | 28,600 | — | — |
| 2001-03-07 | $11.78 | $15.60 | 47,800 | — | — |
| 2001-03-06 | $11.31 | $14.98 | 65,600 | — | — |
| 2001-03-05 | $11.51 | $15.24 | 57,200 | — | — |
| 2001-03-02 | $11.38 | $15.06 | 55,400 | — | — |
| 2001-03-01 | $11.10 | $14.70 | 141,000 | — | — |
| 2001-02-28 | $10.79 | $14.29 | 195,400 | — | — |
| 2001-02-27 | $10.57 | $13.99 | 49,400 | — | — |
| 2001-02-26 | $10.51 | $13.92 | 98,800 | — | — |
| 2001-02-23 | $10.50 | $13.91 | 55,200 | — | — |
| 2001-02-22 | $10.65 | $14.10 | 27,000 | — | — |
| 2001-02-21 | $10.73 | $14.20 | 155,400 | — | — |
| 2001-02-20 | $10.83 | $14.34 | 30,600 | — | — |
| 2001-02-16 | $10.94 | $14.48 | 149,800 | — | — |
| 2001-02-15 | $11.18 | $14.80 | 110,200 | — | — |
| 2001-02-14 | $10.97 | $14.53 | 61,000 | — | — |
| 2001-02-13 | $11.10 | $14.70 | 68,000 | — | — |
| 2001-02-12 | $11.13 | $14.73 | 198,600 | — | — |
| 2001-02-09 | $11.29 | $14.94 | 362,400 | — | — |
| 2001-02-08 | $11.23 | $14.87 | 327,800 | — | — |
| 2001-02-07 | $10.19 | $13.49 | 45,400 | — | — |
| 2001-02-06 | $10.20 | $13.51 | 12,800 | — | — |
| 2001-02-05 | $10.28 | $13.61 | 14,200 | — | — |
| 2001-02-02 | $10.24 | $13.55 | 31,600 | — | — |
| 2001-02-01 | $10.27 | $13.60 | 104,000 | — | — |
| 2001-01-31 | $10.15 | $13.44 | 38,800 | — | — |
| 2001-01-30 | $10.25 | $13.57 | 8,800 | — | — |
| 2001-01-29 | $10.24 | $13.55 | 106,400 | — | — |
| 2001-01-26 | $10.34 | $13.70 | 53,800 | — | — |
| 2001-01-25 | $10.34 | $13.70 | 24,200 | — | — |
| 2001-01-24 | $10.34 | $13.70 | 28,600 | — | — |
| 2001-01-23 | $10.59 | $14.03 | 35,800 | — | — |
| 2001-01-22 | $10.47 | $13.86 | 36,800 | — | — |
| 2001-01-19 | $10.41 | $13.78 | 48,000 | — | — |
| 2001-01-18 | $10.41 | $13.78 | 72,200 | — | — |
| 2001-01-17 | $10.69 | $14.15 | 73,600 | — | — |
| 2001-01-16 | $10.88 | $14.40 | 90,000 | — | — |
| 2001-01-12 | $10.63 | $14.07 | 40,600 | — | — |
| 2001-01-11 | $10.63 | $14.07 | 63,800 | — | — |
| 2001-01-10 | $10.41 | $13.78 | 341,800 | — | — |
| 2001-01-09 | $10.22 | $13.53 | 127,200 | — | — |
| 2001-01-08 | $10.31 | $13.66 | 24,800 | — | — |
| 2001-01-05 | $10.41 | $13.78 | 372,000 | — | — |
| 2001-01-04 | $10.34 | $13.70 | 43,600 | — | — |
| 2001-01-03 | $10.16 | $13.45 | 235,800 | — | — |
| 2001-01-02 | $9.91 | $13.12 | 68,800 | — | — |