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 | $13.87 | $16.38 | 15,900 | — | — |
| 2001-12-28 | $13.90 | $16.41 | 22,500 | — | — |
| 2001-12-27 | $13.80 | $16.29 | 40,900 | — | — |
| 2001-12-26 | $13.81 | $16.31 | 13,300 | — | — |
| 2001-12-24 | $13.94 | $16.46 | 7,500 | — | — |
| 2001-12-21 | $13.91 | $16.42 | 61,700 | — | — |
| 2001-12-20 | $13.70 | $16.18 | 19,200 | — | — |
| 2001-12-19 | $13.67 | $16.14 | 33,000 | — | — |
| 2001-12-18 | $13.59 | $16.05 | 23,200 | — | — |
| 2001-12-17 | $13.42 | $15.85 | 38,600 | — | — |
| 2001-12-14 | $13.60 | $16.06 | 29,900 | — | — |
| 2001-12-13 | $13.69 | $16.16 | 29,700 | — | — |
| 2001-12-12 | $13.86 | $16.37 | 14,400 | — | — |
| 2001-12-11 | $13.90 | $16.41 | 19,500 | — | — |
| 2001-12-10 | $13.90 | $16.41 | 20,500 | — | — |
| 2001-12-07 | $13.99 | $16.52 | 9,600 | — | — |
| 2001-12-06 | $13.95 | $16.47 | 21,000 | — | — |
| 2001-12-05 | $13.76 | $16.16 | 33,900 | — | — |
| 2001-12-04 | $13.97 | $16.40 | 46,700 | — | — |
| 2001-12-03 | $13.71 | $16.10 | 12,600 | — | — |
| 2001-11-30 | $13.50 | $15.85 | 17,700 | — | — |
| 2001-11-29 | $13.42 | $15.76 | 14,300 | — | — |
| 2001-11-28 | $13.33 | $15.65 | 22,000 | — | — |
| 2001-11-27 | $13.45 | $15.79 | 54,200 | — | — |
| 2001-11-26 | $13.43 | $15.77 | 25,500 | — | — |
| 2001-11-23 | $13.33 | $15.65 | 3,500 | — | — |
| 2001-11-21 | $13.23 | $15.53 | 17,200 | — | — |
| 2001-11-20 | $13.20 | $15.50 | 14,000 | — | — |
| 2001-11-19 | $13.27 | $15.58 | 23,500 | — | — |
| 2001-11-16 | $13.50 | $15.85 | 17,900 | — | — |
| 2001-11-15 | $13.65 | $16.03 | 26,200 | — | — |
| 2001-11-14 | $14.02 | $16.46 | 34,400 | — | — |
| 2001-11-13 | $14.00 | $16.44 | 24,500 | — | — |
| 2001-11-12 | $13.95 | $16.38 | 6,000 | — | — |
| 2001-11-09 | $13.90 | $16.32 | 18,200 | — | — |
| 2001-11-08 | $13.88 | $16.30 | 29,000 | — | — |
| 2001-11-07 | $13.97 | $16.40 | 43,500 | — | — |
| 2001-11-06 | $13.78 | $16.10 | 51,000 | — | — |
| 2001-11-05 | $13.91 | $16.25 | 25,300 | — | — |
| 2001-11-02 | $13.80 | $16.12 | 8,200 | — | — |
| 2001-11-01 | $13.65 | $15.94 | 17,200 | — | — |
| 2001-10-31 | $13.57 | $15.85 | 28,800 | — | — |
| 2001-10-30 | $13.65 | $15.94 | 10,900 | — | — |
| 2001-10-29 | $13.55 | $15.83 | 11,600 | — | — |
| 2001-10-26 | $13.68 | $15.98 | 15,900 | — | — |
| 2001-10-25 | $13.57 | $15.85 | 5,800 | — | — |
| 2001-10-24 | $13.55 | $15.83 | 25,800 | — | — |
| 2001-10-23 | $13.65 | $15.94 | 11,700 | — | — |
| 2001-10-22 | $13.62 | $15.91 | 15,000 | — | — |
| 2001-10-19 | $13.76 | $16.07 | 19,200 | — | — |
| 2001-10-18 | $13.77 | $16.09 | 7,600 | — | — |
| 2001-10-17 | $13.85 | $16.18 | 27,000 | — | — |
| 2001-10-16 | $13.89 | $16.23 | 35,700 | — | — |
| 2001-10-15 | $13.90 | $16.24 | 19,600 | — | — |
| 2001-10-12 | $13.76 | $16.07 | 12,300 | — | — |
| 2001-10-11 | $13.88 | $16.21 | 14,300 | — | — |
| 2001-10-10 | $13.93 | $16.27 | 29,400 | — | — |
| 2001-10-09 | $13.89 | $16.23 | 23,100 | — | — |
| 2001-10-08 | $13.69 | $15.99 | 7,000 | — | — |
| 2001-10-05 | $13.70 | $16.00 | 19,400 | — | — |
| 2001-10-04 | $13.72 | $16.03 | 27,200 | — | — |
| 2001-10-03 | $13.85 | $16.18 | 45,200 | — | — |
| 2001-10-02 | $13.90 | $16.15 | 56,700 | — | — |
| 2001-10-01 | $13.45 | $15.63 | 22,700 | — | — |
| 2001-09-28 | $12.97 | $15.07 | 31,000 | — | — |
| 2001-09-27 | $13.25 | $15.40 | 26,300 | — | — |
| 2001-09-26 | $13.25 | $15.40 | 16,900 | — | — |
| 2001-09-25 | $13.25 | $15.40 | 27,800 | — | — |
| 2001-09-24 | $13.15 | $15.28 | 40,500 | — | — |
| 2001-09-21 | $12.75 | $14.82 | 46,500 | — | — |
| 2001-09-20 | $12.56 | $14.60 | 39,700 | — | — |
| 2001-09-19 | $13.00 | $15.11 | 38,400 | — | — |
| 2001-09-18 | $13.14 | $15.27 | 22,100 | — | — |
| 2001-09-17 | $13.54 | $15.74 | 58,400 | — | — |
| 2001-09-10 | $13.75 | $15.98 | 23,100 | — | — |
| 2001-09-07 | $13.89 | $16.14 | 21,100 | — | — |
| 2001-09-06 | $13.83 | $16.07 | 10,400 | — | — |
| 2001-09-05 | $14.00 | $16.19 | 19,100 | — | — |
| 2001-09-04 | $13.85 | $16.02 | 7,800 | — | — |
| 2001-08-31 | $13.94 | $16.12 | 6,000 | — | — |
| 2001-08-30 | $13.86 | $16.03 | 20,000 | — | — |
| 2001-08-29 | $13.98 | $16.17 | 9,700 | — | — |
| 2001-08-28 | $13.93 | $16.11 | 26,400 | — | — |
| 2001-08-27 | $13.85 | $16.02 | 28,000 | — | — |
| 2001-08-24 | $13.87 | $16.04 | 8,400 | — | — |
| 2001-08-23 | $13.95 | $16.13 | 37,400 | — | — |
| 2001-08-22 | $13.99 | $16.18 | 28,500 | — | — |
| 2001-08-21 | $13.87 | $16.04 | 25,400 | — | — |
| 2001-08-20 | $13.85 | $16.02 | 60,700 | — | — |
| 2001-08-17 | $13.81 | $15.97 | 35,100 | — | — |
| 2001-08-16 | $13.82 | $15.98 | 31,300 | — | — |
| 2001-08-15 | $13.75 | $15.90 | 36,000 | — | — |
| 2001-08-14 | $13.60 | $15.73 | 23,500 | — | — |
| 2001-08-13 | $13.69 | $15.83 | 45,600 | — | — |
| 2001-08-10 | $13.69 | $15.83 | 40,500 | — | — |
| 2001-08-09 | $13.43 | $15.53 | 42,600 | — | — |
| 2001-08-08 | $13.28 | $15.36 | 40,600 | — | — |
| 2001-08-07 | $13.29 | $15.29 | 30,600 | — | — |
| 2001-08-06 | $13.13 | $15.11 | 34,600 | — | — |
| 2001-08-03 | $13.00 | $14.96 | 23,300 | — | — |
| 2001-08-02 | $13.00 | $14.96 | 35,300 | — | — |
| 2001-08-01 | $12.97 | $14.92 | 36,200 | — | — |
| 2001-07-31 | $12.75 | $14.67 | 18,600 | — | — |
| 2001-07-30 | $12.60 | $14.50 | 38,300 | — | — |
| 2001-07-27 | $12.56 | $14.45 | 11,000 | — | — |
| 2001-07-26 | $12.56 | $14.45 | 14,300 | — | — |
| 2001-07-25 | $12.58 | $14.47 | 17,700 | — | — |
| 2001-07-24 | $12.66 | $14.57 | 23,700 | — | — |
| 2001-07-23 | $12.79 | $14.72 | 17,800 | — | — |
| 2001-07-20 | $12.77 | $14.69 | 8,000 | — | — |
| 2001-07-19 | $12.78 | $14.70 | 7,400 | — | — |
| 2001-07-18 | $12.76 | $14.68 | 27,800 | — | — |
| 2001-07-17 | $12.82 | $14.75 | 8,400 | — | — |
| 2001-07-16 | $12.90 | $14.84 | 28,500 | — | — |
| 2001-07-13 | $12.88 | $14.82 | 11,500 | — | — |
| 2001-07-12 | $12.82 | $14.75 | 14,900 | — | — |
| 2001-07-11 | $12.75 | $14.67 | 9,200 | — | — |
| 2001-07-10 | $12.73 | $14.65 | 22,100 | — | — |
| 2001-07-09 | $12.83 | $14.76 | 23,900 | — | — |
| 2001-07-06 | $12.73 | $14.65 | 8,600 | — | — |
| 2001-07-05 | $12.77 | $14.69 | 16,300 | — | — |
| 2001-07-03 | $12.75 | $14.60 | 2,000 | — | — |
| 2001-07-02 | $12.73 | $14.57 | 19,500 | — | — |
| 2001-06-29 | $12.77 | $14.62 | 19,400 | — | — |
| 2001-06-28 | $12.85 | $14.71 | 4,200 | — | — |
| 2001-06-27 | $12.80 | $14.65 | 15,400 | — | — |
| 2001-06-26 | $12.65 | $14.48 | 28,300 | — | — |
| 2001-06-25 | $12.76 | $14.61 | 4,300 | — | — |
| 2001-06-22 | $12.70 | $14.54 | 18,100 | — | — |
| 2001-06-21 | $12.73 | $14.57 | 16,200 | — | — |
| 2001-06-20 | $12.75 | $14.60 | 43,800 | — | — |
| 2001-06-19 | $12.70 | $14.54 | 28,600 | — | — |
| 2001-06-18 | $12.53 | $14.35 | 15,700 | — | — |
| 2001-06-15 | $12.46 | $14.27 | 29,300 | — | — |
| 2001-06-14 | $12.60 | $14.43 | 28,900 | — | — |
| 2001-06-13 | $12.48 | $14.29 | 22,000 | — | — |
| 2001-06-12 | $12.35 | $14.14 | 19,600 | — | — |
| 2001-06-11 | $12.49 | $14.30 | 21,900 | — | — |
| 2001-06-08 | $12.60 | $14.43 | 8,400 | — | — |
| 2001-06-07 | $12.70 | $14.54 | 8,700 | — | — |
| 2001-06-06 | $12.65 | $14.41 | 16,900 | — | — |
| 2001-06-05 | $12.55 | $14.30 | 5,500 | — | — |
| 2001-06-04 | $12.45 | $14.18 | 20,300 | — | — |
| 2001-06-01 | $12.52 | $14.26 | 24,000 | — | — |
| 2001-05-31 | $12.47 | $14.21 | 12,700 | — | — |
| 2001-05-30 | $12.52 | $14.26 | 10,200 | — | — |
| 2001-05-29 | $12.48 | $14.22 | 6,000 | — | — |
| 2001-05-25 | $12.39 | $14.11 | 11,500 | — | — |
| 2001-05-24 | $12.45 | $14.18 | 16,600 | — | — |
| 2001-05-23 | $12.26 | $13.97 | 20,900 | — | — |
| 2001-05-22 | $12.35 | $14.07 | 32,300 | — | — |
| 2001-05-21 | $12.42 | $14.15 | 9,000 | — | — |
| 2001-05-18 | $12.53 | $14.27 | 5,800 | — | — |
| 2001-05-17 | $12.56 | $14.31 | 17,400 | — | — |
| 2001-05-16 | $12.65 | $14.41 | 9,800 | — | — |
| 2001-05-15 | $12.60 | $14.35 | 5,700 | — | — |
| 2001-05-14 | $12.70 | $14.47 | 11,300 | — | — |
| 2001-05-11 | $12.58 | $14.33 | 17,000 | — | — |
| 2001-05-10 | $12.77 | $14.55 | 10,100 | — | — |
| 2001-05-09 | $12.70 | $14.47 | 4,600 | — | — |
| 2001-05-08 | $12.70 | $14.47 | 4,200 | — | — |
| 2001-05-07 | $12.58 | $14.33 | 6,700 | — | — |
| 2001-05-04 | $12.78 | $14.49 | 13,300 | — | — |
| 2001-05-03 | $12.62 | $14.31 | 10,100 | — | — |
| 2001-05-02 | $12.62 | $14.31 | 15,400 | — | — |
| 2001-05-01 | $12.55 | $14.23 | 14,400 | — | — |
| 2001-04-30 | $12.65 | $14.34 | 7,200 | — | — |
| 2001-04-27 | $12.61 | $14.30 | 5,200 | — | — |
| 2001-04-26 | $12.60 | $14.28 | 6,500 | — | — |
| 2001-04-25 | $12.53 | $14.21 | 13,600 | — | — |
| 2001-04-24 | $12.63 | $14.32 | 6,100 | — | — |
| 2001-04-23 | $12.70 | $14.40 | 6,800 | — | — |
| 2001-04-20 | $12.56 | $14.24 | 10,200 | — | — |
| 2001-04-19 | $12.66 | $14.35 | 13,000 | — | — |
| 2001-04-18 | $12.75 | $14.45 | 25,700 | — | — |
| 2001-04-17 | $12.58 | $14.26 | 10,100 | — | — |
| 2001-04-16 | $12.58 | $14.26 | 21,400 | — | — |
| 2001-04-12 | $12.48 | $14.15 | 13,900 | — | — |
| 2001-04-11 | $12.18 | $13.81 | 2,500 | — | — |
| 2001-04-10 | $12.25 | $13.89 | 42,400 | — | — |
| 2001-04-09 | $12.40 | $14.06 | 25,900 | — | — |
| 2001-04-06 | $12.53 | $14.21 | 10,800 | — | — |
| 2001-04-05 | $12.50 | $14.17 | 18,400 | — | — |
| 2001-04-04 | $12.45 | $14.04 | 9,800 | — | — |
| 2001-04-03 | $12.55 | $14.16 | 20,400 | — | — |
| 2001-04-02 | $12.49 | $14.09 | 13,400 | — | — |
| 2001-03-30 | $12.50 | $14.10 | 9,000 | — | — |
| 2001-03-29 | $12.35 | $13.93 | 93,300 | — | — |
| 2001-03-28 | $12.00 | $13.54 | 53,200 | — | — |
| 2001-03-27 | $12.14 | $13.69 | 57,100 | — | — |
| 2001-03-26 | $12.30 | $13.87 | 49,500 | — | — |
| 2001-03-23 | $12.84 | $14.48 | 8,300 | — | — |
| 2001-03-22 | $12.90 | $14.55 | 36,800 | — | — |
| 2001-03-21 | $12.83 | $14.47 | 20,300 | — | — |
| 2001-03-20 | $12.92 | $14.57 | 29,400 | — | — |
| 2001-03-19 | $12.83 | $14.47 | 15,600 | — | — |
| 2001-03-16 | $12.91 | $14.56 | 28,300 | — | — |
| 2001-03-15 | $12.79 | $14.43 | 22,800 | — | — |
| 2001-03-14 | $12.63 | $14.25 | 32,100 | — | — |
| 2001-03-13 | $12.55 | $14.16 | 24,800 | — | — |
| 2001-03-12 | $12.73 | $14.36 | 23,100 | — | — |
| 2001-03-09 | $12.74 | $14.37 | 11,300 | — | — |
| 2001-03-08 | $12.70 | $14.33 | 17,900 | — | — |
| 2001-03-07 | $12.80 | $14.44 | 12,700 | — | — |
| 2001-03-06 | $12.86 | $14.44 | 20,600 | — | — |
| 2001-03-05 | $12.85 | $14.43 | 8,100 | — | — |
| 2001-03-02 | $12.80 | $14.37 | 7,200 | — | — |
| 2001-03-01 | $12.77 | $14.34 | 4,300 | — | — |
| 2001-02-28 | $12.82 | $14.39 | 8,900 | — | — |
| 2001-02-27 | $12.79 | $14.36 | 6,400 | — | — |
| 2001-02-26 | $12.74 | $14.30 | 16,000 | — | — |
| 2001-02-23 | $12.85 | $14.43 | 11,800 | — | — |
| 2001-02-22 | $12.85 | $14.43 | 23,500 | — | — |
| 2001-02-21 | $12.85 | $14.43 | 12,100 | — | — |
| 2001-02-20 | $12.76 | $14.32 | 14,600 | — | — |
| 2001-02-16 | $12.87 | $14.45 | 15,800 | — | — |
| 2001-02-15 | $12.78 | $14.35 | 10,300 | — | — |
| 2001-02-14 | $12.75 | $14.31 | 21,400 | — | — |
| 2001-02-13 | $12.74 | $14.30 | 12,900 | — | — |
| 2001-02-12 | $12.68 | $14.23 | 23,500 | — | — |
| 2001-02-09 | $12.70 | $14.26 | 37,200 | — | — |
| 2001-02-08 | $12.85 | $14.43 | 13,800 | — | — |
| 2001-02-07 | $12.75 | $14.31 | 30,000 | — | — |
| 2001-02-06 | $12.90 | $14.41 | 11,700 | — | — |
| 2001-02-05 | $12.91 | $14.42 | 27,800 | — | — |
| 2001-02-02 | $13.05 | $14.58 | 9,000 | — | — |
| 2001-02-01 | $13.01 | $14.53 | 6,500 | — | — |
| 2001-01-31 | $13.05 | $14.58 | 20,200 | — | — |
| 2001-01-30 | $13.08 | $14.61 | 27,600 | — | — |
| 2001-01-29 | $12.95 | $14.47 | 3,500 | — | — |
| 2001-01-26 | $12.88 | $14.38 | 48,500 | — | — |
| 2001-01-25 | $12.81 | $14.31 | 88,300 | — | — |
| 2001-01-24 | $12.63 | $14.10 | 15,600 | — | — |
| 2001-01-23 | $12.69 | $14.17 | 36,400 | — | — |
| 2001-01-22 | $12.69 | $14.17 | 17,400 | — | — |
| 2001-01-19 | $12.75 | $14.24 | 40,000 | — | — |
| 2001-01-18 | $13.00 | $14.52 | 28,800 | — | — |
| 2001-01-17 | $13.00 | $14.52 | 23,000 | — | — |
| 2001-01-16 | $12.94 | $14.45 | 35,700 | — | — |
| 2001-01-12 | $12.81 | $14.31 | 21,100 | — | — |
| 2001-01-11 | $12.88 | $14.38 | 52,800 | — | — |
| 2001-01-10 | $12.75 | $14.24 | 78,500 | — | — |
| 2001-01-09 | $12.75 | $14.24 | 23,000 | — | — |
| 2001-01-08 | $12.63 | $14.10 | 32,800 | — | — |
| 2001-01-05 | $12.44 | $13.90 | 36,300 | — | — |
| 2001-01-04 | $12.88 | $14.31 | 32,600 | — | — |
| 2001-01-03 | $12.75 | $14.17 | 52,600 | — | — |
| 2001-01-02 | $12.31 | $13.69 | 41,100 | — | — |