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
- 1983-12-21 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 | $17.65 | $26.45 | 38,400 | — | — |
| 2001-12-28 | $17.74 | $26.58 | 15,000 | — | — |
| 2001-12-27 | $17.68 | $26.49 | 34,900 | — | — |
| 2001-12-26 | $17.74 | $26.58 | 18,600 | — | — |
| 2001-12-24 | $17.46 | $26.16 | 19,500 | — | — |
| 2001-12-21 | $17.74 | $26.58 | 175,100 | — | — |
| 2001-12-20 | $16.74 | $25.09 | 43,000 | — | — |
| 2001-12-19 | $17.38 | $26.04 | 24,700 | — | — |
| 2001-12-18 | $17.75 | $26.60 | 45,100 | — | — |
| 2001-12-17 | $17.50 | $26.22 | 45,600 | — | — |
| 2001-12-14 | $17.12 | $25.65 | 28,000 | — | — |
| 2001-12-13 | $16.70 | $25.03 | 21,100 | — | — |
| 2001-12-12 | $16.90 | $25.32 | 28,900 | — | — |
| 2001-12-11 | $16.67 | $24.98 | 18,100 | — | — |
| 2001-12-10 | $16.16 | $24.22 | 17,800 | — | — |
| 2001-12-07 | $16.35 | $24.50 | 24,700 | — | — |
| 2001-12-06 | $16.50 | $24.73 | 36,800 | — | — |
| 2001-12-05 | $16.47 | $24.68 | 36,500 | — | — |
| 2001-12-04 | $16.48 | $24.47 | 11,400 | — | — |
| 2001-12-03 | $16.33 | $24.25 | 19,800 | — | — |
| 2001-11-30 | $16.41 | $24.37 | 49,500 | — | — |
| 2001-11-29 | $16.70 | $24.80 | 39,900 | — | — |
| 2001-11-28 | $16.70 | $24.80 | 16,600 | — | — |
| 2001-11-27 | $16.30 | $24.20 | 49,800 | — | — |
| 2001-11-26 | $16.42 | $24.38 | 23,300 | — | — |
| 2001-11-23 | $16.40 | $24.35 | 28,800 | — | — |
| 2001-11-21 | $16.50 | $24.50 | 15,200 | — | — |
| 2001-11-20 | $16.35 | $24.28 | 20,600 | — | — |
| 2001-11-19 | $16.35 | $24.28 | 24,400 | — | — |
| 2001-11-16 | $16.50 | $24.50 | 33,000 | — | — |
| 2001-11-15 | $16.25 | $24.13 | 28,300 | — | — |
| 2001-11-14 | $16.77 | $24.90 | 28,600 | — | — |
| 2001-11-13 | $15.95 | $23.68 | 26,800 | — | — |
| 2001-11-12 | $16.25 | $24.13 | 19,700 | — | — |
| 2001-11-09 | $15.99 | $23.74 | 9,600 | — | — |
| 2001-11-08 | $15.99 | $23.74 | 22,400 | — | — |
| 2001-11-07 | $16.34 | $24.26 | 14,100 | — | — |
| 2001-11-06 | $16.37 | $24.31 | 25,300 | — | — |
| 2001-11-05 | $15.95 | $23.68 | 38,200 | — | — |
| 2001-11-02 | $15.75 | $23.39 | 23,500 | — | — |
| 2001-11-01 | $16.05 | $23.83 | 20,600 | — | — |
| 2001-10-31 | $15.50 | $23.02 | 17,300 | — | — |
| 2001-10-30 | $15.92 | $23.64 | 30,500 | — | — |
| 2001-10-29 | $15.35 | $22.79 | 30,500 | — | — |
| 2001-10-26 | $16.75 | $24.87 | 48,900 | — | — |
| 2001-10-25 | $17.00 | $25.24 | 53,700 | — | — |
| 2001-10-24 | $16.45 | $24.43 | 27,600 | — | — |
| 2001-10-23 | $16.33 | $24.25 | 38,000 | — | — |
| 2001-10-22 | $16.49 | $24.49 | 27,100 | — | — |
| 2001-10-19 | $16.00 | $23.76 | 30,200 | — | — |
| 2001-10-18 | $15.54 | $23.08 | 22,400 | — | — |
| 2001-10-17 | $15.25 | $22.64 | 29,000 | — | — |
| 2001-10-16 | $16.10 | $23.91 | 76,700 | — | — |
| 2001-10-15 | $16.00 | $23.76 | 32,500 | — | — |
| 2001-10-12 | $15.75 | $23.39 | 3,700 | — | — |
| 2001-10-11 | $15.99 | $23.74 | 38,500 | — | — |
| 2001-10-10 | $16.00 | $23.76 | 21,000 | — | — |
| 2001-10-09 | $15.23 | $22.61 | 18,800 | — | — |
| 2001-10-08 | $15.39 | $22.85 | 3,800 | — | — |
| 2001-10-05 | $15.69 | $23.30 | 20,700 | — | — |
| 2001-10-04 | $15.60 | $23.16 | 49,900 | — | — |
| 2001-10-03 | $15.62 | $23.19 | 44,400 | — | — |
| 2001-10-02 | $15.97 | $23.71 | 53,000 | — | — |
| 2001-10-01 | $15.36 | $22.81 | 42,600 | — | — |
| 2001-09-28 | $15.51 | $23.03 | 52,500 | — | — |
| 2001-09-27 | $15.80 | $23.46 | 17,000 | — | — |
| 2001-09-26 | $15.56 | $23.10 | 26,400 | — | — |
| 2001-09-25 | $14.97 | $22.23 | 35,400 | — | — |
| 2001-09-24 | $15.44 | $22.93 | 26,600 | — | — |
| 2001-09-21 | $15.46 | $22.96 | 87,900 | — | — |
| 2001-09-20 | $15.56 | $23.10 | 41,700 | — | — |
| 2001-09-19 | $17.23 | $25.58 | 30,000 | — | — |
| 2001-09-18 | $16.47 | $24.46 | 29,400 | — | — |
| 2001-09-17 | $16.52 | $24.53 | 34,900 | — | — |
| 2001-09-10 | $16.39 | $24.34 | 42,000 | — | — |
| 2001-09-07 | $16.25 | $24.13 | 31,400 | — | — |
| 2001-09-06 | $16.46 | $24.44 | 12,100 | — | — |
| 2001-09-05 | $16.72 | $24.83 | 33,900 | — | — |
| 2001-09-04 | $16.48 | $24.25 | 29,200 | — | — |
| 2001-08-31 | $16.46 | $24.22 | 16,200 | — | — |
| 2001-08-30 | $16.47 | $24.23 | 19,900 | — | — |
| 2001-08-29 | $16.52 | $24.31 | 24,800 | — | — |
| 2001-08-28 | $16.66 | $24.51 | 14,900 | — | — |
| 2001-08-27 | $16.59 | $24.41 | 12,800 | — | — |
| 2001-08-24 | $16.90 | $24.87 | 36,400 | — | — |
| 2001-08-23 | $16.46 | $24.22 | 24,300 | — | — |
| 2001-08-22 | $17.00 | $25.01 | 30,700 | — | — |
| 2001-08-21 | $16.50 | $24.28 | 30,900 | — | — |
| 2001-08-20 | $16.95 | $24.94 | 30,800 | — | — |
| 2001-08-17 | $16.74 | $24.63 | 31,700 | — | — |
| 2001-08-16 | $16.86 | $24.81 | 41,400 | — | — |
| 2001-08-15 | $16.47 | $24.23 | 32,100 | — | — |
| 2001-08-14 | $16.69 | $24.56 | 37,500 | — | — |
| 2001-08-13 | $16.60 | $24.42 | 36,600 | — | — |
| 2001-08-10 | $16.74 | $24.63 | 42,500 | — | — |
| 2001-08-09 | $16.79 | $24.70 | 15,800 | — | — |
| 2001-08-08 | $16.21 | $23.85 | 26,200 | — | — |
| 2001-08-07 | $16.64 | $24.48 | 27,900 | — | — |
| 2001-08-06 | $16.73 | $24.62 | 20,200 | — | — |
| 2001-08-03 | $16.72 | $24.60 | 54,000 | — | — |
| 2001-08-02 | $17.13 | $25.20 | 16,300 | — | — |
| 2001-08-01 | $17.10 | $25.16 | 21,500 | — | — |
| 2001-07-31 | $16.75 | $24.65 | 49,100 | — | — |
| 2001-07-30 | $16.85 | $24.79 | 46,200 | — | — |
| 2001-07-27 | $16.88 | $24.84 | 29,500 | — | — |
| 2001-07-26 | $17.00 | $25.01 | 35,800 | — | — |
| 2001-07-25 | $16.80 | $24.72 | 35,000 | — | — |
| 2001-07-24 | $16.48 | $24.25 | 32,800 | — | — |
| 2001-07-23 | $16.41 | $24.15 | 122,700 | — | — |
| 2001-07-20 | $16.85 | $24.79 | 23,300 | — | — |
| 2001-07-19 | $16.99 | $25.00 | 20,100 | — | — |
| 2001-07-18 | $16.60 | $24.42 | 71,900 | — | — |
| 2001-07-17 | $16.99 | $25.00 | 36,300 | — | — |
| 2001-07-16 | $16.75 | $24.65 | 48,200 | — | — |
| 2001-07-13 | $16.82 | $24.75 | 24,000 | — | — |
| 2001-07-12 | $16.70 | $24.57 | 82,000 | — | — |
| 2001-07-11 | $16.59 | $24.41 | 61,100 | — | — |
| 2001-07-10 | $16.00 | $23.54 | 85,200 | — | — |
| 2001-07-09 | $16.50 | $24.28 | 39,900 | — | — |
| 2001-07-06 | $15.82 | $23.28 | 32,900 | — | — |
| 2001-07-05 | $16.10 | $23.69 | 36,600 | — | — |
| 2001-07-03 | $16.25 | $23.91 | 37,500 | — | — |
| 2001-07-02 | $16.33 | $24.03 | 139,400 | — | — |
| 2001-06-29 | $17.08 | $25.13 | 112,700 | — | — |
| 2001-06-28 | $15.57 | $22.91 | 49,800 | — | — |
| 2001-06-27 | $15.58 | $22.92 | 35,100 | — | — |
| 2001-06-26 | $15.33 | $22.56 | 40,200 | — | — |
| 2001-06-25 | $14.58 | $21.45 | 50,700 | — | — |
| 2001-06-22 | $15.00 | $22.07 | 34,900 | — | — |
| 2001-06-21 | $15.40 | $22.66 | 37,200 | — | — |
| 2001-06-20 | $15.36 | $22.60 | 61,900 | — | — |
| 2001-06-19 | $15.32 | $22.54 | 24,900 | — | — |
| 2001-06-18 | $15.35 | $22.59 | 19,100 | — | — |
| 2001-06-15 | $15.34 | $22.57 | 76,000 | — | — |
| 2001-06-14 | $15.00 | $22.07 | 13,000 | — | — |
| 2001-06-13 | $15.38 | $22.63 | 16,400 | — | — |
| 2001-06-12 | $15.07 | $22.17 | 19,000 | — | — |
| 2001-06-11 | $14.91 | $21.94 | 23,200 | — | — |
| 2001-06-08 | $15.25 | $22.44 | 905,600 | — | — |
| 2001-06-07 | $15.55 | $22.88 | 11,800 | — | — |
| 2001-06-06 | $15.45 | $22.73 | 8,900 | — | — |
| 2001-06-05 | $15.50 | $22.81 | 46,500 | — | — |
| 2001-06-04 | $15.55 | $22.88 | 80,700 | — | — |
| 2001-06-01 | $15.16 | $22.31 | 36,600 | — | — |
| 2001-05-31 | $14.75 | $21.70 | 80,200 | — | — |
| 2001-05-30 | $14.60 | $21.48 | 23,800 | — | — |
| 2001-05-29 | $14.50 | $21.11 | 26,500 | — | — |
| 2001-05-25 | $15.14 | $22.05 | 14,800 | — | — |
| 2001-05-24 | $14.95 | $21.77 | 48,200 | — | — |
| 2001-05-23 | $15.67 | $22.82 | 23,500 | — | — |
| 2001-05-22 | $15.92 | $23.18 | 20,500 | — | — |
| 2001-05-21 | $15.99 | $23.28 | 30,500 | — | — |
| 2001-05-18 | $15.68 | $22.83 | 23,900 | — | — |
| 2001-05-17 | $15.96 | $23.24 | 27,800 | — | — |
| 2001-05-16 | $15.64 | $22.77 | 38,900 | — | — |
| 2001-05-15 | $15.70 | $22.86 | 35,500 | — | — |
| 2001-05-14 | $15.18 | $22.10 | 27,300 | — | — |
| 2001-05-11 | $15.24 | $22.19 | 14,700 | — | — |
| 2001-05-10 | $15.23 | $22.18 | 36,800 | — | — |
| 2001-05-09 | $15.55 | $22.64 | 23,400 | — | — |
| 2001-05-08 | $15.72 | $22.89 | 12,500 | — | — |
| 2001-05-07 | $15.45 | $22.50 | 41,700 | — | — |
| 2001-05-04 | $15.75 | $22.93 | 25,800 | — | — |
| 2001-05-03 | $15.80 | $23.01 | 11,700 | — | — |
| 2001-05-02 | $15.80 | $23.01 | 15,400 | — | — |
| 2001-05-01 | $15.60 | $22.72 | 37,400 | — | — |
| 2001-04-30 | $15.37 | $22.38 | 35,700 | — | — |
| 2001-04-27 | $15.50 | $22.57 | 64,400 | — | — |
| 2001-04-26 | $15.40 | $22.42 | 28,100 | — | — |
| 2001-04-25 | $15.50 | $22.57 | 54,600 | — | — |
| 2001-04-24 | $15.60 | $22.72 | 32,400 | — | — |
| 2001-04-23 | $15.55 | $22.64 | 39,300 | — | — |
| 2001-04-20 | $15.99 | $23.28 | 34,000 | — | — |
| 2001-04-19 | $16.75 | $24.39 | 41,500 | — | — |
| 2001-04-18 | $16.36 | $23.82 | 36,200 | — | — |
| 2001-04-17 | $15.99 | $23.28 | 46,100 | — | — |
| 2001-04-16 | $15.98 | $23.27 | 49,500 | — | — |
| 2001-04-12 | $15.85 | $23.08 | 14,200 | — | — |
| 2001-04-11 | $15.47 | $22.53 | 32,500 | — | — |
| 2001-04-10 | $15.45 | $22.50 | 29,300 | — | — |
| 2001-04-09 | $15.20 | $22.13 | 40,400 | — | — |
| 2001-04-06 | $15.19 | $22.12 | 12,300 | — | — |
| 2001-04-05 | $15.50 | $22.57 | 36,100 | — | — |
| 2001-04-04 | $14.75 | $21.48 | 15,600 | — | — |
| 2001-04-03 | $15.00 | $21.84 | 22,900 | — | — |
| 2001-04-02 | $14.75 | $21.48 | 80,500 | — | — |
| 2001-03-30 | $15.00 | $21.84 | 90,400 | — | — |
| 2001-03-29 | $14.94 | $21.75 | 37,300 | — | — |
| 2001-03-28 | $14.44 | $21.02 | 48,500 | — | — |
| 2001-03-27 | $14.50 | $21.11 | 52,400 | — | — |
| 2001-03-26 | $14.50 | $21.11 | 59,000 | — | — |
| 2001-03-23 | $14.56 | $21.21 | 31,800 | — | — |
| 2001-03-22 | $15.00 | $21.84 | 48,500 | — | — |
| 2001-03-21 | $15.19 | $22.12 | 27,600 | — | — |
| 2001-03-20 | $15.19 | $22.12 | 40,700 | — | — |
| 2001-03-19 | $15.44 | $22.48 | 126,800 | — | — |
| 2001-03-16 | $15.88 | $23.12 | 75,900 | — | — |
| 2001-03-15 | $15.94 | $23.21 | 55,200 | — | — |
| 2001-03-14 | $15.75 | $22.93 | 56,200 | — | — |
| 2001-03-13 | $15.88 | $23.12 | 40,000 | — | — |
| 2001-03-12 | $15.63 | $22.75 | 64,700 | — | — |
| 2001-03-09 | $15.50 | $22.57 | 49,900 | — | — |
| 2001-03-08 | $15.19 | $22.12 | 15,200 | — | — |
| 2001-03-07 | $15.63 | $22.75 | 50,800 | — | — |
| 2001-03-06 | $15.42 | $22.23 | 23,415 | — | — |
| 2001-03-05 | $14.70 | $21.20 | 43,260 | — | — |
| 2001-03-02 | $14.76 | $21.29 | 36,750 | — | — |
| 2001-03-01 | $14.76 | $21.29 | 27,510 | — | — |
| 2001-02-28 | $14.52 | $20.94 | 39,060 | — | — |
| 2001-02-27 | $14.40 | $20.77 | 49,140 | — | — |
| 2001-02-26 | $15.12 | $21.80 | 12,915 | — | — |
| 2001-02-23 | $14.94 | $21.54 | 33,075 | — | — |
| 2001-02-22 | $14.76 | $21.29 | 25,830 | — | — |
| 2001-02-21 | $15.18 | $21.89 | 28,140 | — | — |
| 2001-02-20 | $14.64 | $21.11 | 22,470 | — | — |
| 2001-02-16 | $15.48 | $22.32 | 50,085 | — | — |
| 2001-02-15 | $15.83 | $22.83 | 47,460 | — | — |
| 2001-02-14 | $16.19 | $23.35 | 28,875 | — | — |
| 2001-02-13 | $16.25 | $23.43 | 27,615 | — | — |
| 2001-02-12 | $16.37 | $23.60 | 31,395 | — | — |
| 2001-02-09 | $15.89 | $22.92 | 38,640 | — | — |
| 2001-02-08 | $15.83 | $22.83 | 33,915 | — | — |
| 2001-02-07 | $15.83 | $22.83 | 21,210 | — | — |
| 2001-02-06 | $16.13 | $23.26 | 24,045 | — | — |
| 2001-02-05 | $15.89 | $22.92 | 31,185 | — | — |
| 2001-02-02 | $16.01 | $23.09 | 36,750 | — | — |
| 2001-02-01 | $16.07 | $23.17 | 37,485 | — | — |
| 2001-01-31 | $16.19 | $23.35 | 37,275 | — | — |
| 2001-01-30 | $16.49 | $23.78 | 64,155 | — | — |
| 2001-01-29 | $16.61 | $23.95 | 36,015 | — | — |
| 2001-01-26 | $15.89 | $22.92 | 34,545 | — | — |
| 2001-01-25 | $15.83 | $22.83 | 55,965 | — | — |
| 2001-01-24 | $16.25 | $23.43 | 34,650 | — | — |
| 2001-01-23 | $16.19 | $23.35 | 62,370 | — | — |
| 2001-01-22 | $16.01 | $23.09 | 36,960 | — | — |
| 2001-01-19 | $15.83 | $22.83 | 74,130 | — | — |
| 2001-01-18 | $16.19 | $23.35 | 59,745 | — | — |
| 2001-01-17 | $16.19 | $23.35 | 77,385 | — | — |
| 2001-01-16 | $16.19 | $23.35 | 105,105 | — | — |
| 2001-01-12 | $15.95 | $23.00 | 77,490 | — | — |
| 2001-01-11 | $15.77 | $22.75 | 57,645 | — | — |
| 2001-01-10 | $15.83 | $22.83 | 85,470 | — | — |
| 2001-01-09 | $15.48 | $22.32 | 63,315 | — | — |
| 2001-01-08 | $15.18 | $21.89 | 34,755 | — | — |
| 2001-01-05 | $15.12 | $21.80 | 80,640 | — | — |
| 2001-01-04 | $16.01 | $23.09 | 77,595 | — | — |
| 2001-01-03 | $16.07 | $23.17 | 147,945 | — | — |
| 2001-01-02 | $15.71 | $22.66 | 75,810 | — | — |