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
- 1996-02-28 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 | $16.48 | $18.18 | 132,400 | — | — |
| 2001-12-28 | $16.75 | $18.49 | 65,200 | — | — |
| 2001-12-27 | $16.83 | $18.57 | 44,000 | — | — |
| 2001-12-26 | $16.37 | $18.07 | 20,000 | — | — |
| 2001-12-24 | $15.88 | $17.52 | 17,000 | — | — |
| 2001-12-21 | $15.68 | $17.30 | 118,600 | — | — |
| 2001-12-20 | $15.13 | $16.69 | 31,400 | — | — |
| 2001-12-19 | $14.87 | $16.41 | 103,000 | — | — |
| 2001-12-18 | $15.06 | $16.54 | 106,200 | — | — |
| 2001-12-17 | $15.12 | $16.61 | 46,600 | — | — |
| 2001-12-14 | $14.13 | $15.52 | 8,000 | — | — |
| 2001-12-13 | $13.38 | $14.70 | 17,600 | — | — |
| 2001-12-12 | $13.60 | $14.94 | 5,600 | — | — |
| 2001-12-11 | $13.57 | $14.90 | 11,000 | — | — |
| 2001-12-10 | $13.50 | $14.83 | 14,800 | — | — |
| 2001-12-07 | $14.35 | $15.76 | 14,000 | — | — |
| 2001-12-06 | $14.45 | $15.87 | 15,400 | — | — |
| 2001-12-05 | $14.50 | $15.92 | 15,600 | — | — |
| 2001-12-04 | $14.00 | $15.38 | 8,000 | — | — |
| 2001-12-03 | $13.86 | $15.22 | 37,200 | — | — |
| 2001-11-30 | $13.67 | $15.01 | 30,400 | — | — |
| 2001-11-29 | $14.87 | $16.34 | 19,000 | — | — |
| 2001-11-28 | $14.00 | $15.38 | 11,800 | — | — |
| 2001-11-27 | $14.50 | $15.93 | 19,400 | — | — |
| 2001-11-26 | $14.03 | $15.41 | 85,200 | — | — |
| 2001-11-23 | $14.00 | $15.38 | 101,600 | — | — |
| 2001-11-21 | $13.67 | $15.01 | 2,400 | — | — |
| 2001-11-20 | $13.28 | $14.59 | 14,800 | — | — |
| 2001-11-19 | $13.75 | $15.10 | 22,600 | — | — |
| 2001-11-16 | $13.93 | $15.30 | 8,600 | — | — |
| 2001-11-15 | $13.69 | $15.03 | 6,200 | — | — |
| 2001-11-14 | $14.25 | $15.66 | 18,400 | — | — |
| 2001-11-13 | $14.03 | $15.41 | 6,000 | — | — |
| 2001-11-12 | $14.02 | $15.40 | 12,400 | — | — |
| 2001-11-09 | $13.75 | $15.11 | 11,800 | — | — |
| 2001-11-08 | $13.73 | $15.08 | 9,600 | — | — |
| 2001-11-07 | $14.00 | $15.38 | 53,000 | — | — |
| 2001-11-06 | $14.50 | $15.93 | 73,400 | — | — |
| 2001-11-05 | $13.64 | $14.98 | 13,000 | — | — |
| 2001-11-02 | $12.88 | $14.15 | 11,200 | — | — |
| 2001-11-01 | $12.80 | $14.06 | 22,200 | — | — |
| 2001-10-31 | $12.40 | $13.62 | 3,800 | — | — |
| 2001-10-30 | $12.35 | $13.57 | 15,600 | — | — |
| 2001-10-29 | $12.63 | $13.87 | 14,000 | — | — |
| 2001-10-26 | $12.75 | $14.00 | 424,200 | — | — |
| 2001-10-25 | $12.02 | $13.21 | 8,200 | — | — |
| 2001-10-24 | $11.82 | $12.98 | 25,000 | — | — |
| 2001-10-23 | $11.60 | $12.74 | 28,000 | — | — |
| 2001-10-22 | $12.00 | $13.18 | 15,200 | — | — |
| 2001-10-19 | $12.08 | $13.27 | 29,800 | — | — |
| 2001-10-18 | $11.86 | $13.02 | 24,800 | — | — |
| 2001-10-17 | $12.75 | $14.01 | 46,800 | — | — |
| 2001-10-16 | $12.55 | $13.79 | 19,800 | — | — |
| 2001-10-15 | $11.83 | $12.99 | 11,800 | — | — |
| 2001-10-12 | $12.13 | $13.32 | 3,400 | — | — |
| 2001-10-11 | $12.53 | $13.76 | 12,600 | — | — |
| 2001-10-10 | $12.50 | $13.73 | 71,200 | — | — |
| 2001-10-09 | $12.15 | $13.35 | 13,400 | — | — |
| 2001-10-08 | $12.51 | $13.74 | 55,200 | — | — |
| 2001-10-05 | $12.53 | $13.76 | 7,200 | — | — |
| 2001-10-04 | $12.50 | $13.73 | 50,200 | — | — |
| 2001-10-03 | $12.55 | $13.79 | 142,200 | — | — |
| 2001-10-02 | $11.86 | $13.02 | 23,200 | — | — |
| 2001-10-01 | $11.63 | $12.78 | 30,400 | — | — |
| 2001-09-28 | $11.46 | $12.59 | 103,200 | — | — |
| 2001-09-27 | $12.13 | $13.32 | 23,600 | — | — |
| 2001-09-26 | $12.48 | $13.71 | 8,000 | — | — |
| 2001-09-25 | $13.00 | $14.28 | 19,000 | — | — |
| 2001-09-24 | $13.58 | $14.91 | 23,000 | — | — |
| 2001-09-21 | $13.40 | $14.72 | 30,600 | — | — |
| 2001-09-20 | $13.75 | $15.11 | 14,000 | — | — |
| 2001-09-19 | $14.47 | $15.90 | 11,200 | — | — |
| 2001-09-18 | $14.22 | $15.62 | 7,200 | — | — |
| 2001-09-17 | $14.03 | $15.33 | 41,200 | — | — |
| 2001-09-10 | $15.58 | $17.03 | 83,400 | — | — |
| 2001-09-07 | $16.02 | $17.51 | 24,200 | — | — |
| 2001-09-06 | $15.75 | $17.22 | 25,400 | — | — |
| 2001-09-05 | $15.88 | $17.35 | 24,200 | — | — |
| 2001-09-04 | $15.30 | $16.72 | 31,400 | — | — |
| 2001-08-31 | $15.27 | $16.69 | 6,400 | — | — |
| 2001-08-30 | $15.44 | $16.88 | 7,800 | — | — |
| 2001-08-29 | $15.48 | $16.92 | 20,200 | — | — |
| 2001-08-28 | $15.03 | $16.42 | 9,000 | — | — |
| 2001-08-27 | $15.05 | $16.45 | 9,600 | — | — |
| 2001-08-24 | $15.23 | $16.64 | 22,600 | — | — |
| 2001-08-23 | $15.00 | $16.40 | 12,600 | — | — |
| 2001-08-22 | $15.13 | $16.53 | 22,000 | — | — |
| 2001-08-21 | $15.32 | $16.74 | 3,200 | — | — |
| 2001-08-20 | $15.18 | $16.59 | 18,800 | — | — |
| 2001-08-17 | $15.39 | $16.82 | 41,200 | — | — |
| 2001-08-16 | $15.88 | $17.35 | 14,600 | — | — |
| 2001-08-15 | $15.50 | $16.94 | 33,400 | — | — |
| 2001-08-14 | $15.48 | $16.92 | 35,800 | — | — |
| 2001-08-13 | $15.57 | $17.01 | 17,800 | — | — |
| 2001-08-10 | $15.89 | $17.36 | 17,200 | — | — |
| 2001-08-09 | $15.50 | $16.94 | 20,000 | — | — |
| 2001-08-08 | $15.48 | $16.92 | 14,000 | — | — |
| 2001-08-07 | $15.73 | $17.19 | 5,600 | — | — |
| 2001-08-06 | $16.05 | $17.54 | 6,800 | — | — |
| 2001-08-03 | $16.05 | $17.54 | 26,400 | — | — |
| 2001-08-02 | $15.90 | $17.38 | 13,200 | — | — |
| 2001-08-01 | $16.37 | $17.89 | 15,400 | — | — |
| 2001-07-31 | $16.25 | $17.76 | 17,000 | — | — |
| 2001-07-30 | $16.25 | $17.76 | 18,200 | — | — |
| 2001-07-27 | $16.38 | $17.90 | 14,000 | — | — |
| 2001-07-26 | $16.88 | $18.45 | 15,400 | — | — |
| 2001-07-25 | $15.63 | $17.08 | 5,000 | — | — |
| 2001-07-24 | $15.00 | $16.40 | 26,800 | — | — |
| 2001-07-23 | $15.00 | $16.40 | 7,200 | — | — |
| 2001-07-20 | $15.03 | $16.42 | 3,800 | — | — |
| 2001-07-19 | $15.00 | $16.40 | 10,800 | — | — |
| 2001-07-18 | $14.78 | $16.16 | 14,400 | — | — |
| 2001-07-17 | $15.00 | $16.40 | 20,200 | — | — |
| 2001-07-16 | $15.00 | $16.40 | 17,000 | — | — |
| 2001-07-13 | $15.00 | $16.40 | 16,600 | — | — |
| 2001-07-12 | $15.00 | $16.40 | 23,000 | — | — |
| 2001-07-11 | $14.61 | $15.96 | 24,600 | — | — |
| 2001-07-10 | $14.65 | $16.01 | 18,000 | — | — |
| 2001-07-09 | $14.69 | $16.06 | 37,200 | — | — |
| 2001-07-06 | $14.73 | $16.10 | 25,400 | — | — |
| 2001-07-05 | $14.74 | $16.11 | 17,000 | — | — |
| 2001-07-03 | $15.15 | $16.56 | 104,800 | — | — |
| 2001-07-02 | $15.18 | $16.59 | 134,000 | — | — |
| 2001-06-29 | $15.18 | $16.59 | 80,000 | — | — |
| 2001-06-28 | $15.23 | $16.64 | 195,400 | — | — |
| 2001-06-27 | $15.25 | $16.67 | 25,800 | — | — |
| 2001-06-26 | $15.05 | $16.45 | 58,800 | — | — |
| 2001-06-25 | $15.00 | $16.40 | 46,000 | — | — |
| 2001-06-22 | $14.96 | $16.35 | 26,000 | — | — |
| 2001-06-21 | $15.05 | $16.45 | 36,000 | — | — |
| 2001-06-20 | $15.00 | $16.40 | 46,400 | — | — |
| 2001-06-19 | $14.83 | $16.21 | 7,600 | — | — |
| 2001-06-18 | $14.87 | $16.25 | 3,800 | — | — |
| 2001-06-15 | $14.93 | $16.31 | 40,400 | — | — |
| 2001-06-14 | $14.85 | $16.23 | 31,400 | — | — |
| 2001-06-13 | $14.93 | $16.24 | 6,000 | — | — |
| 2001-06-12 | $15.00 | $16.32 | 9,400 | — | — |
| 2001-06-11 | $14.96 | $16.27 | 11,200 | — | — |
| 2001-06-08 | $14.88 | $16.18 | 82,800 | — | — |
| 2001-06-07 | $14.98 | $16.29 | 10,000 | — | — |
| 2001-06-06 | $14.58 | $15.86 | 14,200 | — | — |
| 2001-06-05 | $15.00 | $16.32 | 54,600 | — | — |
| 2001-06-04 | $15.00 | $16.32 | 60,800 | — | — |
| 2001-06-01 | $14.63 | $15.91 | 2,400 | — | — |
| 2001-05-31 | $14.25 | $15.50 | 20,000 | — | — |
| 2001-05-30 | $14.68 | $15.97 | 4,600 | — | — |
| 2001-05-29 | $14.61 | $15.89 | 6,600 | — | — |
| 2001-05-25 | $14.53 | $15.81 | 13,400 | — | — |
| 2001-05-24 | $14.83 | $16.13 | 17,200 | — | — |
| 2001-05-23 | $14.73 | $16.02 | 42,400 | — | — |
| 2001-05-22 | $14.90 | $16.21 | 12,800 | — | — |
| 2001-05-21 | $15.05 | $16.37 | 235,600 | — | — |
| 2001-05-18 | $15.00 | $16.32 | 9,600 | — | — |
| 2001-05-17 | $15.17 | $16.50 | 19,000 | — | — |
| 2001-05-16 | $14.63 | $15.91 | 20,400 | — | — |
| 2001-05-15 | $14.25 | $15.50 | 4,200 | — | — |
| 2001-05-14 | $14.23 | $15.48 | 12,600 | — | — |
| 2001-05-11 | $13.97 | $15.20 | 4,400 | — | — |
| 2001-05-10 | $14.05 | $15.29 | 51,000 | — | — |
| 2001-05-09 | $14.00 | $15.23 | 2,800 | — | — |
| 2001-05-08 | $14.25 | $15.50 | 42,400 | — | — |
| 2001-05-07 | $13.68 | $14.88 | 7,200 | — | — |
| 2001-05-04 | $14.38 | $15.64 | 10,600 | — | — |
| 2001-05-03 | $13.76 | $14.97 | 60,800 | — | — |
| 2001-05-02 | $14.45 | $15.72 | 200 | — | — |
| 2001-05-01 | $14.44 | $15.71 | 21,800 | — | — |
| 2001-04-30 | $14.46 | $15.73 | 14,000 | — | — |
| 2001-04-27 | $13.85 | $15.07 | 7,600 | — | — |
| 2001-04-26 | $13.59 | $14.78 | 9,800 | — | — |
| 2001-04-25 | $13.80 | $15.01 | 39,400 | — | — |
| 2001-04-24 | $13.50 | $14.69 | 29,000 | — | — |
| 2001-04-23 | $13.91 | $15.13 | 9,000 | — | — |
| 2001-04-20 | $13.91 | $15.13 | 41,000 | — | — |
| 2001-04-19 | $14.30 | $15.56 | 35,800 | — | — |
| 2001-04-18 | $13.88 | $15.10 | 18,400 | — | — |
| 2001-04-17 | $13.89 | $15.11 | 31,000 | — | — |
| 2001-04-16 | $13.75 | $14.96 | 7,600 | — | — |
| 2001-04-12 | $14.45 | $15.72 | 4,600 | — | — |
| 2001-04-11 | $13.83 | $15.04 | 14,400 | — | — |
| 2001-04-10 | $14.07 | $15.30 | 13,600 | — | — |
| 2001-04-09 | $13.64 | $14.84 | 8,800 | — | — |
| 2001-04-06 | $13.53 | $14.72 | 26,400 | — | — |
| 2001-04-05 | $14.19 | $15.44 | 37,000 | — | — |
| 2001-04-04 | $13.97 | $15.20 | 27,800 | — | — |
| 2001-04-03 | $13.97 | $15.20 | 21,400 | — | — |
| 2001-04-02 | $13.94 | $15.16 | 20,400 | — | — |
| 2001-03-30 | $14.06 | $15.30 | 26,600 | — | — |
| 2001-03-29 | $13.94 | $15.16 | 12,200 | — | — |
| 2001-03-28 | $14.09 | $15.33 | 441,200 | — | — |
| 2001-03-27 | $14.50 | $15.78 | 167,200 | — | — |
| 2001-03-26 | $14.31 | $15.57 | 52,600 | — | — |
| 2001-03-23 | $14.47 | $15.74 | 73,000 | — | — |
| 2001-03-22 | $14.44 | $15.71 | 130,600 | — | — |
| 2001-03-21 | $13.38 | $14.55 | 16,600 | — | — |
| 2001-03-20 | $13.31 | $14.48 | 19,600 | — | — |
| 2001-03-19 | $14.50 | $15.78 | 31,800 | — | — |
| 2001-03-16 | $13.41 | $14.59 | 40,000 | — | — |
| 2001-03-15 | $13.41 | $14.59 | 15,400 | — | — |
| 2001-03-14 | $13.50 | $14.69 | 10,400 | — | — |
| 2001-03-13 | $13.75 | $14.88 | 25,400 | — | — |
| 2001-03-12 | $13.38 | $14.48 | 18,400 | — | — |
| 2001-03-09 | $13.56 | $14.68 | 9,400 | — | — |
| 2001-03-08 | $14.03 | $15.19 | 20,800 | — | — |
| 2001-03-07 | $13.97 | $15.12 | 50,800 | — | — |
| 2001-03-06 | $14.03 | $15.19 | 24,200 | — | — |
| 2001-03-05 | $13.97 | $15.12 | 23,200 | — | — |
| 2001-03-02 | $13.84 | $14.99 | 8,000 | — | — |
| 2001-03-01 | $13.50 | $14.61 | 21,000 | — | — |
| 2001-02-28 | $13.50 | $14.61 | 36,400 | — | — |
| 2001-02-27 | $13.63 | $14.75 | 20,600 | — | — |
| 2001-02-26 | $13.94 | $15.09 | 12,800 | — | — |
| 2001-02-23 | $13.69 | $14.82 | 12,200 | — | — |
| 2001-02-22 | $13.56 | $14.68 | 37,600 | — | — |
| 2001-02-21 | $14.01 | $15.16 | 24,200 | — | — |
| 2001-02-20 | $14.81 | $16.03 | 21,600 | — | — |
| 2001-02-16 | $15.00 | $16.24 | 26,000 | — | — |
| 2001-02-15 | $15.50 | $16.78 | 13,600 | — | — |
| 2001-02-14 | $15.56 | $16.85 | 100,000 | — | — |
| 2001-02-13 | $14.84 | $16.07 | 99,000 | — | — |
| 2001-02-12 | $14.75 | $15.97 | 135,600 | — | — |
| 2001-02-09 | $13.88 | $15.02 | 123,200 | — | — |
| 2001-02-08 | $13.75 | $14.88 | 45,800 | — | — |
| 2001-02-07 | $13.72 | $14.85 | 172,400 | — | — |
| 2001-02-06 | $13.25 | $14.34 | 42,000 | — | — |
| 2001-02-05 | $12.97 | $14.04 | 8,400 | — | — |
| 2001-02-02 | $13.06 | $14.14 | 64,200 | — | — |
| 2001-02-01 | $12.94 | $14.00 | 39,000 | — | — |
| 2001-01-31 | $12.84 | $13.90 | 53,000 | — | — |
| 2001-01-30 | $13.25 | $14.34 | 19,000 | — | — |
| 2001-01-29 | $13.69 | $14.82 | 60,400 | — | — |
| 2001-01-26 | $11.63 | $12.58 | 24,600 | — | — |
| 2001-01-25 | $13.31 | $14.41 | 2,800 | — | — |
| 2001-01-24 | $13.56 | $14.68 | 4,800 | — | — |
| 2001-01-23 | $13.94 | $15.09 | 12,200 | — | — |
| 2001-01-22 | $13.88 | $15.02 | 15,800 | — | — |
| 2001-01-19 | $13.88 | $15.02 | 43,000 | — | — |
| 2001-01-18 | $13.77 | $14.90 | 21,200 | — | — |
| 2001-01-17 | $14.06 | $15.22 | 193,800 | — | — |
| 2001-01-16 | $14.06 | $15.22 | 54,000 | — | — |
| 2001-01-12 | $14.00 | $15.15 | 77,000 | — | — |
| 2001-01-11 | $14.06 | $15.22 | 83,800 | — | — |
| 2001-01-10 | $14.06 | $15.22 | 24,000 | — | — |
| 2001-01-09 | $13.66 | $14.78 | 23,000 | — | — |
| 2001-01-08 | $13.81 | $14.95 | 142,200 | — | — |
| 2001-01-05 | $12.91 | $13.97 | 47,600 | — | — |
| 2001-01-04 | $13.50 | $14.61 | 16,000 | — | — |
| 2001-01-03 | $14.06 | $15.22 | 42,800 | — | — |
| 2001-01-02 | $13.56 | $14.68 | 13,200 | — | — |