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
- 1992-06-10 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 | $11.52 | $17.16 | 67,300 | — | — |
| 2001-12-28 | $12.19 | $18.16 | 19,100 | — | — |
| 2001-12-27 | $12.58 | $18.74 | 42,400 | — | — |
| 2001-12-26 | $12.25 | $18.03 | 13,200 | — | — |
| 2001-12-24 | $12.22 | $17.98 | 14,300 | — | — |
| 2001-12-21 | $12.15 | $17.88 | 151,000 | — | — |
| 2001-12-20 | $11.56 | $17.01 | 34,500 | — | — |
| 2001-12-19 | $11.58 | $17.04 | 52,700 | — | — |
| 2001-12-18 | $11.63 | $17.12 | 40,800 | — | — |
| 2001-12-17 | $11.54 | $16.98 | 63,200 | — | — |
| 2001-12-14 | $11.65 | $17.15 | 30,200 | — | — |
| 2001-12-13 | $11.53 | $16.97 | 26,800 | — | — |
| 2001-12-12 | $11.40 | $16.78 | 39,600 | — | — |
| 2001-12-11 | $11.67 | $17.18 | 25,000 | — | — |
| 2001-12-10 | $11.61 | $17.09 | 5,700 | — | — |
| 2001-12-07 | $11.90 | $17.51 | 26,400 | — | — |
| 2001-12-06 | $11.90 | $17.51 | 26,500 | — | — |
| 2001-12-05 | $12.00 | $17.66 | 31,900 | — | — |
| 2001-12-04 | $11.96 | $17.60 | 21,300 | — | — |
| 2001-12-03 | $11.45 | $16.85 | 33,300 | — | — |
| 2001-11-30 | $11.55 | $17.00 | 49,600 | — | — |
| 2001-11-29 | $12.29 | $18.09 | 39,200 | — | — |
| 2001-11-28 | $11.70 | $17.22 | 38,600 | — | — |
| 2001-11-27 | $12.00 | $17.66 | 31,200 | — | — |
| 2001-11-26 | $12.00 | $17.66 | 23,200 | — | — |
| 2001-11-23 | $11.90 | $17.51 | 14,900 | — | — |
| 2001-11-21 | $11.87 | $17.47 | 4,600 | — | — |
| 2001-11-20 | $11.98 | $17.63 | 21,100 | — | — |
| 2001-11-19 | $12.03 | $17.71 | 24,500 | — | — |
| 2001-11-16 | $11.88 | $17.48 | 17,400 | — | — |
| 2001-11-15 | $11.54 | $16.98 | 17,200 | — | — |
| 2001-11-14 | $11.80 | $17.37 | 16,100 | — | — |
| 2001-11-13 | $12.00 | $17.66 | 22,500 | — | — |
| 2001-11-12 | $11.95 | $17.59 | 12,200 | — | — |
| 2001-11-09 | $11.60 | $17.07 | 21,400 | — | — |
| 2001-11-08 | $11.40 | $16.78 | 15,000 | — | — |
| 2001-11-07 | $11.58 | $17.04 | 19,000 | — | — |
| 2001-11-06 | $11.94 | $17.57 | 23,900 | — | — |
| 2001-11-05 | $11.75 | $17.29 | 54,600 | — | — |
| 2001-11-02 | $11.10 | $16.34 | 12,700 | — | — |
| 2001-11-01 | $11.99 | $17.65 | 22,600 | — | — |
| 2001-10-31 | $11.20 | $16.48 | 22,100 | — | — |
| 2001-10-30 | $11.89 | $17.50 | 13,000 | — | — |
| 2001-10-29 | $11.50 | $16.93 | 17,100 | — | — |
| 2001-10-26 | $11.85 | $17.44 | 15,900 | — | — |
| 2001-10-25 | $12.00 | $17.66 | 52,800 | — | — |
| 2001-10-24 | $11.86 | $17.46 | 2,300 | — | — |
| 2001-10-23 | $11.90 | $17.51 | 9,200 | — | — |
| 2001-10-22 | $11.85 | $17.44 | 11,700 | — | — |
| 2001-10-19 | $11.99 | $17.65 | 21,200 | — | — |
| 2001-10-18 | $11.55 | $17.00 | 18,500 | — | — |
| 2001-10-17 | $11.54 | $16.98 | 13,700 | — | — |
| 2001-10-16 | $12.00 | $17.66 | 29,500 | — | — |
| 2001-10-15 | $11.99 | $17.65 | 168,000 | — | — |
| 2001-10-12 | $12.00 | $17.66 | 12,900 | — | — |
| 2001-10-11 | $12.00 | $17.66 | 10,700 | — | — |
| 2001-10-10 | $12.00 | $17.66 | 28,600 | — | — |
| 2001-10-09 | $11.80 | $17.37 | 14,500 | — | — |
| 2001-10-08 | $11.90 | $17.51 | 9,000 | — | — |
| 2001-10-05 | $11.90 | $17.51 | 20,500 | — | — |
| 2001-10-04 | $12.63 | $18.59 | 19,500 | — | — |
| 2001-10-03 | $12.73 | $18.74 | 20,400 | — | — |
| 2001-10-02 | $12.60 | $18.54 | 11,000 | — | — |
| 2001-10-01 | $13.00 | $19.13 | 24,700 | — | — |
| 2001-09-28 | $12.45 | $18.32 | 49,500 | — | — |
| 2001-09-27 | $12.40 | $18.25 | 22,300 | — | — |
| 2001-09-26 | $11.85 | $17.44 | 23,800 | — | — |
| 2001-09-25 | $11.85 | $17.23 | 20,600 | — | — |
| 2001-09-24 | $10.95 | $15.92 | 47,400 | — | — |
| 2001-09-21 | $10.85 | $15.77 | 43,600 | — | — |
| 2001-09-20 | $10.93 | $15.89 | 28,100 | — | — |
| 2001-09-19 | $11.00 | $15.99 | 22,800 | — | — |
| 2001-09-18 | $11.45 | $16.65 | 30,400 | — | — |
| 2001-09-17 | $10.80 | $15.70 | 43,600 | — | — |
| 2001-09-10 | $11.75 | $17.08 | 40,800 | — | — |
| 2001-09-07 | $11.98 | $17.42 | 40,100 | — | — |
| 2001-09-06 | $12.30 | $17.88 | 11,500 | — | — |
| 2001-09-05 | $12.13 | $17.63 | 11,300 | — | — |
| 2001-09-04 | $12.45 | $18.10 | 21,700 | — | — |
| 2001-08-31 | $12.80 | $18.61 | 35,500 | — | — |
| 2001-08-30 | $12.55 | $18.24 | 17,400 | — | — |
| 2001-08-29 | $12.80 | $18.61 | 11,500 | — | — |
| 2001-08-28 | $12.70 | $18.46 | 10,200 | — | — |
| 2001-08-27 | $13.00 | $18.90 | 14,700 | — | — |
| 2001-08-24 | $13.35 | $19.41 | 18,600 | — | — |
| 2001-08-23 | $12.90 | $18.75 | 24,300 | — | — |
| 2001-08-22 | $13.48 | $19.60 | 21,200 | — | — |
| 2001-08-21 | $12.85 | $18.68 | 11,200 | — | — |
| 2001-08-20 | $13.25 | $19.26 | 22,100 | — | — |
| 2001-08-17 | $13.00 | $18.90 | 19,600 | — | — |
| 2001-08-16 | $13.00 | $18.90 | 23,700 | — | — |
| 2001-08-15 | $12.70 | $18.46 | 33,300 | — | — |
| 2001-08-14 | $12.41 | $18.04 | 44,000 | — | — |
| 2001-08-13 | $11.55 | $16.79 | 33,800 | — | — |
| 2001-08-10 | $11.20 | $16.28 | 69,400 | — | — |
| 2001-08-09 | $11.20 | $16.28 | 53,500 | — | — |
| 2001-08-08 | $11.33 | $16.47 | 71,700 | — | — |
| 2001-08-07 | $11.70 | $17.01 | 27,500 | — | — |
| 2001-08-06 | $11.70 | $17.01 | 73,800 | — | — |
| 2001-08-03 | $11.75 | $17.08 | 66,100 | — | — |
| 2001-08-02 | $12.93 | $18.80 | 19,900 | — | — |
| 2001-08-01 | $13.10 | $19.04 | 19,700 | — | — |
| 2001-07-31 | $13.20 | $19.19 | 40,600 | — | — |
| 2001-07-30 | $12.95 | $18.83 | 21,500 | — | — |
| 2001-07-27 | $13.05 | $18.97 | 9,900 | — | — |
| 2001-07-26 | $13.24 | $19.25 | 32,400 | — | — |
| 2001-07-25 | $13.00 | $18.90 | 21,900 | — | — |
| 2001-07-24 | $13.24 | $19.25 | 45,400 | — | — |
| 2001-07-23 | $13.10 | $19.04 | 34,800 | — | — |
| 2001-07-20 | $13.90 | $20.21 | 31,000 | — | — |
| 2001-07-19 | $13.55 | $19.70 | 23,400 | — | — |
| 2001-07-18 | $13.35 | $19.41 | 58,500 | — | — |
| 2001-07-17 | $14.35 | $20.86 | 39,800 | — | — |
| 2001-07-16 | $14.00 | $20.35 | 84,400 | — | — |
| 2001-07-13 | $14.05 | $20.43 | 103,600 | — | — |
| 2001-07-12 | $13.85 | $20.13 | 55,000 | — | — |
| 2001-07-11 | $13.00 | $18.90 | 35,700 | — | — |
| 2001-07-10 | $13.00 | $18.90 | 40,200 | — | — |
| 2001-07-09 | $13.15 | $19.12 | 39,600 | — | — |
| 2001-07-06 | $13.18 | $19.16 | 30,100 | — | — |
| 2001-07-05 | $13.20 | $19.19 | 11,300 | — | — |
| 2001-07-03 | $13.05 | $18.97 | 38,200 | — | — |
| 2001-07-02 | $13.30 | $19.33 | 87,100 | — | — |
| 2001-06-29 | $15.00 | $21.81 | 286,700 | — | — |
| 2001-06-28 | $13.50 | $19.63 | 47,100 | — | — |
| 2001-06-27 | $13.24 | $19.25 | 87,900 | — | — |
| 2001-06-26 | $12.95 | $18.62 | 40,700 | — | — |
| 2001-06-25 | $12.25 | $17.61 | 19,000 | — | — |
| 2001-06-22 | $12.50 | $17.97 | 36,400 | — | — |
| 2001-06-21 | $12.50 | $17.97 | 44,800 | — | — |
| 2001-06-20 | $12.50 | $17.97 | 42,800 | — | — |
| 2001-06-19 | $11.75 | $16.89 | 6,500 | — | — |
| 2001-06-18 | $11.50 | $16.53 | 12,700 | — | — |
| 2001-06-15 | $11.90 | $17.11 | 39,800 | — | — |
| 2001-06-14 | $11.70 | $16.82 | 13,500 | — | — |
| 2001-06-13 | $11.70 | $16.82 | 11,400 | — | — |
| 2001-06-12 | $11.80 | $16.96 | 17,800 | — | — |
| 2001-06-11 | $11.80 | $16.96 | 15,100 | — | — |
| 2001-06-08 | $11.60 | $16.67 | 14,200 | — | — |
| 2001-06-07 | $11.95 | $17.18 | 27,500 | — | — |
| 2001-06-06 | $11.45 | $16.46 | 10,400 | — | — |
| 2001-06-05 | $11.48 | $16.50 | 27,000 | — | — |
| 2001-06-04 | $11.30 | $16.24 | 10,800 | — | — |
| 2001-06-01 | $10.95 | $15.74 | 20,600 | — | — |
| 2001-05-31 | $10.90 | $15.67 | 47,300 | — | — |
| 2001-05-30 | $10.85 | $15.60 | 16,400 | — | — |
| 2001-05-29 | $10.60 | $15.24 | 23,300 | — | — |
| 2001-05-25 | $11.00 | $15.81 | 14,000 | — | — |
| 2001-05-24 | $11.05 | $15.88 | 46,200 | — | — |
| 2001-05-23 | $11.15 | $16.03 | 36,000 | — | — |
| 2001-05-22 | $12.20 | $17.54 | 21,600 | — | — |
| 2001-05-21 | $12.45 | $17.90 | 22,800 | — | — |
| 2001-05-18 | $12.05 | $17.32 | 14,900 | — | — |
| 2001-05-17 | $12.77 | $18.36 | 17,600 | — | — |
| 2001-05-16 | $12.55 | $18.04 | 53,600 | — | — |
| 2001-05-15 | $12.85 | $18.47 | 27,300 | — | — |
| 2001-05-14 | $12.67 | $18.21 | 25,000 | — | — |
| 2001-05-11 | $12.76 | $18.34 | 68,500 | — | — |
| 2001-05-10 | $12.90 | $18.54 | 90,400 | — | — |
| 2001-05-09 | $12.01 | $17.26 | 8,400 | — | — |
| 2001-05-08 | $12.08 | $17.36 | 15,000 | — | — |
| 2001-05-07 | $12.01 | $17.26 | 30,000 | — | — |
| 2001-05-04 | $12.15 | $17.47 | 65,000 | — | — |
| 2001-05-03 | $11.80 | $16.96 | 18,600 | — | — |
| 2001-05-02 | $12.03 | $17.29 | 56,000 | — | — |
| 2001-05-01 | $12.00 | $17.25 | 46,000 | — | — |
| 2001-04-30 | $11.98 | $17.22 | 38,300 | — | — |
| 2001-04-27 | $11.70 | $16.82 | 24,000 | — | — |
| 2001-04-26 | $11.35 | $16.32 | 20,000 | — | — |
| 2001-04-25 | $11.40 | $16.39 | 33,200 | — | — |
| 2001-04-24 | $10.75 | $15.45 | 5,100 | — | — |
| 2001-04-23 | $10.75 | $15.45 | 15,900 | — | — |
| 2001-04-20 | $11.30 | $16.24 | 56,200 | — | — |
| 2001-04-19 | $11.55 | $16.60 | 29,100 | — | — |
| 2001-04-18 | $11.55 | $16.60 | 63,300 | — | — |
| 2001-04-17 | $11.50 | $16.53 | 69,700 | — | — |
| 2001-04-16 | $10.85 | $15.60 | 36,700 | — | — |
| 2001-04-12 | $10.60 | $15.24 | 18,000 | — | — |
| 2001-04-11 | $10.50 | $15.09 | 14,300 | — | — |
| 2001-04-10 | $10.98 | $15.78 | 16,900 | — | — |
| 2001-04-09 | $10.55 | $15.17 | 39,400 | — | — |
| 2001-04-06 | $10.30 | $14.81 | 45,900 | — | — |
| 2001-04-05 | $11.30 | $16.24 | 29,900 | — | — |
| 2001-04-04 | $10.50 | $15.09 | 50,000 | — | — |
| 2001-04-03 | $10.50 | $15.09 | 4,900 | — | — |
| 2001-04-02 | $10.85 | $15.60 | 22,100 | — | — |
| 2001-03-30 | $11.45 | $16.46 | 83,600 | — | — |
| 2001-03-29 | $10.50 | $15.09 | 29,300 | — | — |
| 2001-03-28 | $10.30 | $14.81 | 29,500 | — | — |
| 2001-03-27 | $11.38 | $16.15 | 55,100 | — | — |
| 2001-03-26 | $10.55 | $14.97 | 19,900 | — | — |
| 2001-03-23 | $10.55 | $14.97 | 17,400 | — | — |
| 2001-03-22 | $10.40 | $14.76 | 27,600 | — | — |
| 2001-03-21 | $10.36 | $14.70 | 8,200 | — | — |
| 2001-03-20 | $10.40 | $14.76 | 21,000 | — | — |
| 2001-03-19 | $10.70 | $15.19 | 20,600 | — | — |
| 2001-03-16 | $10.15 | $14.40 | 48,600 | — | — |
| 2001-03-15 | $10.25 | $14.55 | 10,700 | — | — |
| 2001-03-14 | $10.55 | $14.97 | 38,100 | — | — |
| 2001-03-13 | $10.65 | $15.11 | 37,100 | — | — |
| 2001-03-12 | $9.77 | $13.87 | 20,000 | — | — |
| 2001-03-09 | $10.08 | $14.31 | 17,600 | — | — |
| 2001-03-08 | $10.10 | $14.33 | 22,100 | — | — |
| 2001-03-07 | $10.10 | $14.33 | 10,600 | — | — |
| 2001-03-06 | $10.00 | $14.19 | 15,500 | — | — |
| 2001-03-05 | $9.75 | $13.84 | 16,900 | — | — |
| 2001-03-02 | $10.00 | $14.19 | 21,100 | — | — |
| 2001-03-01 | $9.80 | $13.91 | 16,900 | — | — |
| 2001-02-28 | $10.03 | $14.23 | 14,900 | — | — |
| 2001-02-27 | $10.03 | $14.23 | 17,900 | — | — |
| 2001-02-26 | $10.45 | $14.83 | 23,300 | — | — |
| 2001-02-23 | $10.30 | $14.62 | 16,400 | — | — |
| 2001-02-22 | $9.95 | $14.12 | 32,300 | — | — |
| 2001-02-21 | $10.05 | $14.26 | 12,600 | — | — |
| 2001-02-20 | $10.20 | $14.48 | 29,700 | — | — |
| 2001-02-16 | $10.20 | $14.48 | 28,800 | — | — |
| 2001-02-15 | $10.48 | $14.87 | 37,000 | — | — |
| 2001-02-14 | $10.35 | $14.69 | 18,900 | — | — |
| 2001-02-13 | $10.20 | $14.48 | 23,400 | — | — |
| 2001-02-12 | $10.36 | $14.70 | 34,800 | — | — |
| 2001-02-09 | $10.30 | $14.62 | 30,000 | — | — |
| 2001-02-08 | $10.40 | $14.76 | 21,700 | — | — |
| 2001-02-07 | $10.53 | $14.94 | 11,600 | — | — |
| 2001-02-06 | $10.40 | $14.76 | 11,800 | — | — |
| 2001-02-05 | $10.00 | $14.19 | 19,600 | — | — |
| 2001-02-02 | $10.50 | $14.90 | 10,200 | — | — |
| 2001-02-01 | $10.75 | $15.26 | 4,700 | — | — |
| 2001-01-31 | $10.75 | $15.26 | 29,400 | — | — |
| 2001-01-30 | $10.70 | $15.19 | 24,100 | — | — |
| 2001-01-29 | $10.80 | $15.33 | 24,200 | — | — |
| 2001-01-26 | $10.19 | $14.46 | 18,900 | — | — |
| 2001-01-25 | $9.88 | $14.01 | 39,100 | — | — |
| 2001-01-24 | $10.75 | $15.26 | 19,500 | — | — |
| 2001-01-23 | $11.31 | $16.05 | 45,800 | — | — |
| 2001-01-22 | $11.31 | $16.05 | 26,400 | — | — |
| 2001-01-19 | $11.13 | $15.79 | 38,800 | — | — |
| 2001-01-18 | $11.13 | $15.79 | 63,900 | — | — |
| 2001-01-17 | $10.75 | $15.26 | 62,500 | — | — |
| 2001-01-16 | $10.50 | $14.90 | 69,900 | — | — |
| 2001-01-12 | $10.19 | $14.46 | 14,700 | — | — |
| 2001-01-11 | $10.19 | $14.46 | 20,900 | — | — |
| 2001-01-10 | $10.50 | $14.90 | 33,700 | — | — |
| 2001-01-09 | $10.31 | $14.64 | 28,900 | — | — |
| 2001-01-08 | $9.81 | $13.93 | 13,500 | — | — |
| 2001-01-05 | $9.50 | $13.48 | 23,100 | — | — |
| 2001-01-04 | $9.75 | $13.84 | 35,500 | — | — |
| 2001-01-03 | $10.44 | $14.81 | 40,600 | — | — |
| 2001-01-02 | $9.56 | $13.57 | 23,700 | — | — |