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
- 1989-12-15 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 | $15.25 | $19.64 | 15,200 | — | — |
| 2001-12-28 | $16.40 | $21.12 | 11,000 | — | — |
| 2001-12-27 | $16.55 | $21.32 | 6,400 | — | — |
| 2001-12-26 | $16.53 | $21.28 | 5,600 | — | — |
| 2001-12-24 | $16.32 | $21.02 | 2,400 | — | — |
| 2001-12-21 | $16.30 | $20.99 | 64,000 | — | — |
| 2001-12-20 | $15.79 | $20.34 | 8,600 | — | — |
| 2001-12-19 | $15.83 | $20.38 | 1,000 | — | — |
| 2001-12-18 | $15.85 | $20.41 | 6,200 | — | — |
| 2001-12-17 | $15.10 | $19.45 | 12,800 | — | — |
| 2001-12-14 | $14.90 | $19.19 | 3,000 | — | — |
| 2001-12-13 | $14.65 | $18.87 | 1,200 | — | — |
| 2001-12-12 | $14.93 | $19.23 | 5,000 | — | — |
| 2001-12-11 | $14.91 | $19.20 | 5,600 | — | — |
| 2001-12-10 | $14.79 | $19.05 | 2,200 | — | — |
| 2001-12-07 | $14.90 | $19.18 | 5,000 | — | — |
| 2001-12-06 | $15.10 | $19.45 | 600 | — | — |
| 2001-12-05 | $15.10 | $19.45 | 2,800 | — | — |
| 2001-12-04 | $15.10 | $19.45 | 3,800 | — | — |
| 2001-12-03 | $14.99 | $19.31 | 4,800 | — | — |
| 2001-11-30 | $15.10 | $19.44 | 6,400 | — | — |
| 2001-11-29 | $15.10 | $19.45 | 14,200 | — | — |
| 2001-11-28 | $14.93 | $19.23 | 5,200 | — | — |
| 2001-11-27 | $14.78 | $19.03 | 1,400 | — | — |
| 2001-11-26 | $15.00 | $19.32 | 6,200 | — | — |
| 2001-11-23 | $14.45 | $18.61 | 2,400 | — | — |
| 2001-11-21 | $14.50 | $18.68 | 1,600 | — | — |
| 2001-11-20 | $14.55 | $18.74 | 3,200 | — | — |
| 2001-11-19 | $14.65 | $18.87 | 4,400 | — | — |
| 2001-11-16 | $14.57 | $18.76 | 1,200 | — | — |
| 2001-11-15 | $14.53 | $18.71 | 3,800 | — | — |
| 2001-11-14 | $14.57 | $18.76 | 9,000 | — | — |
| 2001-11-13 | $15.07 | $19.41 | 800 | — | — |
| 2001-11-12 | $15.07 | $19.41 | 1,000 | — | — |
| 2001-11-09 | $15.00 | $19.32 | 1,200 | — | — |
| 2001-11-08 | $14.93 | $19.22 | 2,000 | — | — |
| 2001-11-07 | $15.08 | $19.42 | 1,000 | — | — |
| 2001-11-06 | $15.09 | $19.44 | 7,000 | — | — |
| 2001-11-05 | $15.20 | $19.58 | 12,200 | — | — |
| 2001-11-02 | $15.00 | $19.32 | 10,000 | — | — |
| 2001-11-01 | $15.28 | $19.67 | 13,200 | — | — |
| 2001-10-31 | $15.13 | $19.48 | 2,200 | — | — |
| 2001-10-30 | $15.05 | $19.38 | 7,000 | — | — |
| 2001-10-29 | $15.33 | $19.74 | 3,800 | — | — |
| 2001-10-26 | $15.74 | $20.27 | 22,800 | — | — |
| 2001-10-25 | $15.13 | $19.48 | 5,000 | — | — |
| 2001-10-24 | $14.67 | $18.89 | 600 | — | — |
| 2001-10-23 | $14.65 | $18.87 | 22,000 | — | — |
| 2001-10-22 | $14.47 | $18.63 | 21,600 | — | — |
| 2001-10-19 | $14.07 | $18.12 | 11,200 | — | — |
| 2001-10-18 | $13.83 | $17.81 | 4,000 | — | — |
| 2001-10-17 | $14.00 | $18.03 | 4,400 | — | — |
| 2001-10-16 | $13.93 | $17.94 | 17,400 | — | — |
| 2001-10-15 | $13.75 | $17.70 | 44,200 | — | — |
| 2001-10-12 | $13.62 | $17.54 | 2,000 | — | — |
| 2001-10-11 | $13.62 | $17.54 | 600 | — | — |
| 2001-10-10 | $13.30 | $17.13 | 200 | — | — |
| 2001-10-09 | $13.30 | $17.13 | 1,800 | — | — |
| 2001-10-08 | $13.51 | $17.40 | 1,000 | — | — |
| 2001-10-05 | $13.50 | $17.39 | 16,800 | — | — |
| 2001-10-04 | $13.17 | $16.88 | 30,000 | — | — |
| 2001-10-03 | $13.12 | $16.81 | 12,400 | — | — |
| 2001-10-02 | $13.12 | $16.81 | 200 | — | — |
| 2001-10-01 | $13.12 | $16.81 | 10,000 | — | — |
| 2001-09-28 | $13.26 | $16.99 | 7,800 | — | — |
| 2001-09-27 | $13.05 | $16.73 | 6,600 | — | — |
| 2001-09-26 | $12.83 | $16.44 | 7,400 | — | — |
| 2001-09-25 | $13.00 | $16.66 | 10,600 | — | — |
| 2001-09-24 | $12.90 | $16.54 | 5,400 | — | — |
| 2001-09-21 | $12.88 | $16.50 | 136,800 | — | — |
| 2001-09-20 | $13.35 | $17.11 | 6,000 | — | — |
| 2001-09-19 | $13.83 | $17.72 | 6,800 | — | — |
| 2001-09-18 | $13.54 | $17.35 | 4,200 | — | — |
| 2001-09-17 | $13.63 | $17.47 | 15,600 | — | — |
| 2001-09-10 | $13.67 | $17.52 | 30,800 | — | — |
| 2001-09-07 | $13.93 | $17.85 | 21,800 | — | — |
| 2001-09-06 | $14.16 | $18.15 | 31,600 | — | — |
| 2001-09-05 | $13.99 | $17.93 | 33,200 | — | — |
| 2001-09-04 | $13.96 | $17.89 | 17,800 | — | — |
| 2001-08-31 | $14.10 | $18.07 | 4,600 | — | — |
| 2001-08-30 | $14.05 | $18.01 | 84,200 | — | — |
| 2001-08-29 | $14.06 | $18.02 | 18,400 | — | — |
| 2001-08-28 | $14.90 | $19.10 | 13,200 | — | — |
| 2001-08-27 | $15.75 | $20.19 | 21,800 | — | — |
| 2001-08-24 | $16.98 | $21.76 | 12,400 | — | — |
| 2001-08-23 | $16.05 | $20.57 | 9,200 | — | — |
| 2001-08-22 | $15.73 | $20.16 | 11,000 | — | — |
| 2001-08-21 | $16.02 | $20.54 | 5,200 | — | — |
| 2001-08-20 | $15.82 | $20.27 | 21,200 | — | — |
| 2001-08-17 | $15.52 | $19.89 | 7,200 | — | — |
| 2001-08-16 | $15.54 | $19.92 | 6,800 | — | — |
| 2001-08-15 | $15.53 | $19.91 | 17,400 | — | — |
| 2001-08-14 | $15.44 | $19.79 | 21,800 | — | — |
| 2001-08-13 | $15.36 | $19.69 | 5,200 | — | — |
| 2001-08-10 | $15.25 | $19.54 | 7,400 | — | — |
| 2001-08-09 | $15.11 | $19.37 | 14,400 | — | — |
| 2001-08-08 | $14.50 | $18.59 | 8,200 | — | — |
| 2001-08-07 | $14.83 | $19.00 | 6,200 | — | — |
| 2001-08-06 | $15.02 | $19.25 | 3,200 | — | — |
| 2001-08-03 | $14.92 | $19.12 | 8,800 | — | — |
| 2001-08-02 | $15.01 | $19.23 | 75,400 | — | — |
| 2001-08-01 | $14.50 | $18.59 | 70,200 | — | — |
| 2001-07-31 | $14.53 | $18.63 | 23,800 | — | — |
| 2001-07-30 | $14.58 | $18.68 | 11,400 | — | — |
| 2001-07-27 | $14.48 | $18.55 | 24,000 | — | — |
| 2001-07-26 | $14.54 | $18.63 | 20,000 | — | — |
| 2001-07-25 | $14.48 | $18.56 | 13,800 | — | — |
| 2001-07-24 | $14.50 | $18.59 | 15,200 | — | — |
| 2001-07-23 | $14.48 | $18.55 | 6,400 | — | — |
| 2001-07-20 | $14.50 | $18.59 | 9,000 | — | — |
| 2001-07-19 | $14.60 | $18.72 | 11,600 | — | — |
| 2001-07-18 | $13.85 | $17.75 | 24,600 | — | — |
| 2001-07-17 | $13.06 | $16.73 | 8,200 | — | — |
| 2001-07-16 | $12.75 | $16.34 | 19,000 | — | — |
| 2001-07-13 | $13.50 | $17.31 | 6,200 | — | — |
| 2001-07-12 | $13.45 | $17.24 | 11,800 | — | — |
| 2001-07-11 | $13.49 | $17.29 | 19,200 | — | — |
| 2001-07-10 | $13.55 | $17.29 | 61,600 | — | — |
| 2001-07-09 | $13.38 | $17.07 | 8,000 | — | — |
| 2001-07-06 | $13.28 | $16.94 | 7,200 | — | — |
| 2001-07-05 | $13.30 | $16.96 | 7,600 | — | — |
| 2001-07-03 | $13.45 | $17.16 | 8,200 | — | — |
| 2001-07-02 | $13.39 | $17.09 | 70,400 | — | — |
| 2001-06-29 | $13.14 | $16.76 | 128,600 | — | — |
| 2001-06-28 | $13.15 | $16.78 | 16,800 | — | — |
| 2001-06-27 | $13.37 | $17.06 | 26,400 | — | — |
| 2001-06-26 | $13.51 | $17.23 | 53,800 | — | — |
| 2001-06-25 | $13.01 | $16.60 | 61,200 | — | — |
| 2001-06-22 | $12.58 | $16.05 | 12,400 | — | — |
| 2001-06-21 | $12.53 | $15.98 | 5,800 | — | — |
| 2001-06-20 | $12.58 | $16.05 | 8,600 | — | — |
| 2001-06-19 | $12.57 | $16.04 | 9,000 | — | — |
| 2001-06-18 | $12.50 | $15.94 | 11,600 | — | — |
| 2001-06-15 | $12.53 | $15.98 | 32,200 | — | — |
| 2001-06-14 | $12.48 | $15.92 | 2,400 | — | — |
| 2001-06-13 | $12.38 | $15.79 | 15,400 | — | — |
| 2001-06-12 | $12.46 | $15.89 | 15,400 | — | — |
| 2001-06-11 | $12.41 | $15.83 | 15,200 | — | — |
| 2001-06-08 | $12.48 | $15.92 | 11,200 | — | — |
| 2001-06-07 | $12.50 | $15.95 | 49,600 | — | — |
| 2001-06-06 | $12.85 | $16.39 | 31,600 | — | — |
| 2001-06-05 | $12.87 | $16.42 | 14,000 | — | — |
| 2001-06-04 | $12.95 | $16.52 | 8,200 | — | — |
| 2001-06-01 | $13.00 | $16.59 | 11,800 | — | — |
| 2001-05-31 | $13.00 | $16.59 | 12,200 | — | — |
| 2001-05-30 | $13.00 | $16.59 | 10,200 | — | — |
| 2001-05-29 | $13.00 | $16.59 | 10,600 | — | — |
| 2001-05-25 | $12.65 | $16.14 | 15,200 | — | — |
| 2001-05-24 | $12.43 | $15.85 | 20,000 | — | — |
| 2001-05-23 | $12.44 | $15.87 | 21,200 | — | — |
| 2001-05-22 | $12.50 | $15.95 | 12,400 | — | — |
| 2001-05-21 | $12.58 | $16.05 | 15,600 | — | — |
| 2001-05-18 | $12.88 | $16.43 | 21,800 | — | — |
| 2001-05-17 | $12.44 | $15.87 | 21,000 | — | — |
| 2001-05-16 | $12.50 | $15.95 | 23,200 | — | — |
| 2001-05-15 | $12.13 | $15.47 | 13,600 | — | — |
| 2001-05-14 | $12.13 | $15.48 | 14,400 | — | — |
| 2001-05-11 | $12.13 | $15.48 | 19,600 | — | — |
| 2001-05-10 | $12.00 | $15.31 | 3,800 | — | — |
| 2001-05-09 | $12.00 | $15.31 | 14,800 | — | — |
| 2001-05-08 | $12.25 | $15.63 | 30,600 | — | — |
| 2001-05-07 | $11.78 | $15.02 | 6,200 | — | — |
| 2001-05-04 | $11.75 | $14.99 | 3,800 | — | — |
| 2001-05-03 | $11.68 | $14.90 | 5,600 | — | — |
| 2001-05-02 | $11.88 | $15.15 | 2,400 | — | — |
| 2001-05-01 | $11.88 | $15.15 | 17,800 | — | — |
| 2001-04-30 | $12.00 | $15.31 | 6,000 | — | — |
| 2001-04-27 | $11.98 | $15.28 | 7,400 | — | — |
| 2001-04-26 | $11.83 | $15.09 | 7,400 | — | — |
| 2001-04-25 | $11.73 | $14.96 | 3,200 | — | — |
| 2001-04-24 | $11.80 | $15.06 | 2,200 | — | — |
| 2001-04-23 | $11.80 | $15.06 | 4,200 | — | — |
| 2001-04-20 | $11.75 | $14.99 | 7,600 | — | — |
| 2001-04-19 | $11.75 | $14.99 | 8,000 | — | — |
| 2001-04-18 | $11.88 | $15.15 | 12,200 | — | — |
| 2001-04-17 | $11.98 | $15.28 | 15,400 | — | — |
| 2001-04-16 | $11.95 | $15.25 | 3,600 | — | — |
| 2001-04-12 | $11.78 | $15.02 | 27,200 | — | — |
| 2001-04-11 | $12.00 | $15.31 | 52,800 | — | — |
| 2001-04-10 | $11.22 | $14.31 | 21,000 | — | — |
| 2001-04-09 | $11.22 | $14.23 | 1,000 | — | — |
| 2001-04-06 | $11.06 | $14.04 | 3,200 | — | — |
| 2001-04-05 | $11.19 | $14.20 | 35,000 | — | — |
| 2001-04-04 | $10.94 | $13.88 | 44,600 | — | — |
| 2001-04-03 | $10.38 | $13.16 | 4,800 | — | — |
| 2001-04-02 | $10.50 | $13.32 | 31,000 | — | — |
| 2001-03-30 | $11.28 | $14.31 | 182,400 | — | — |
| 2001-03-29 | $10.31 | $13.08 | 23,000 | — | — |
| 2001-03-28 | $9.50 | $12.05 | 9,200 | — | — |
| 2001-03-27 | $9.50 | $12.05 | 55,400 | — | — |
| 2001-03-26 | $8.81 | $11.18 | 2,800 | — | — |
| 2001-03-23 | $8.69 | $11.02 | 4,000 | — | — |
| 2001-03-22 | $8.69 | $11.02 | 7,000 | — | — |
| 2001-03-21 | $8.94 | $11.34 | 0 | — | — |
| 2001-03-20 | $8.94 | $11.34 | 400 | — | — |
| 2001-03-19 | $8.91 | $11.30 | 22,400 | — | — |
| 2001-03-16 | $8.78 | $11.14 | 5,000 | — | — |
| 2001-03-15 | $8.78 | $11.14 | 0 | — | — |
| 2001-03-14 | $8.78 | $11.14 | 600 | — | — |
| 2001-03-13 | $8.88 | $11.26 | 0 | — | — |
| 2001-03-12 | $8.88 | $11.26 | 3,400 | — | — |
| 2001-03-09 | $8.88 | $11.26 | 2,400 | — | — |
| 2001-03-08 | $8.94 | $11.34 | 1,400 | — | — |
| 2001-03-07 | $8.94 | $11.34 | 13,600 | — | — |
| 2001-03-06 | $8.94 | $11.34 | 800 | — | — |
| 2001-03-05 | $9.00 | $11.42 | 0 | — | — |
| 2001-03-02 | $9.00 | $11.42 | 0 | — | — |
| 2001-03-01 | $9.00 | $11.42 | 1,200 | — | — |
| 2001-02-28 | $9.00 | $11.42 | 0 | — | — |
| 2001-02-27 | $9.00 | $11.42 | 20,800 | — | — |
| 2001-02-26 | $9.00 | $11.42 | 3,600 | — | — |
| 2001-02-23 | $9.09 | $11.54 | 41,200 | — | — |
| 2001-02-22 | $9.06 | $11.50 | 400 | — | — |
| 2001-02-21 | $9.09 | $11.54 | 22,200 | — | — |
| 2001-02-20 | $9.09 | $11.54 | 27,800 | — | — |
| 2001-02-16 | $9.13 | $11.58 | 800 | — | — |
| 2001-02-15 | $9.06 | $11.50 | 1,000 | — | — |
| 2001-02-14 | $9.06 | $11.50 | 5,000 | — | — |
| 2001-02-13 | $9.09 | $11.54 | 18,200 | — | — |
| 2001-02-12 | $9.03 | $11.46 | 1,200 | — | — |
| 2001-02-09 | $9.09 | $11.54 | 0 | — | — |
| 2001-02-08 | $9.09 | $11.54 | 600 | — | — |
| 2001-02-07 | $9.06 | $11.50 | 1,000 | — | — |
| 2001-02-06 | $9.09 | $11.54 | 7,400 | — | — |
| 2001-02-05 | $9.09 | $11.54 | 3,600 | — | — |
| 2001-02-02 | $9.16 | $11.62 | 2,000 | — | — |
| 2001-02-01 | $9.13 | $11.58 | 1,200 | — | — |
| 2001-01-31 | $9.13 | $11.58 | 3,400 | — | — |
| 2001-01-30 | $9.22 | $11.70 | 2,600 | — | — |
| 2001-01-29 | $9.13 | $11.58 | 21,800 | — | — |
| 2001-01-26 | $9.00 | $11.42 | 1,000 | — | — |
| 2001-01-25 | $9.13 | $11.58 | 2,200 | — | — |
| 2001-01-24 | $9.19 | $11.66 | 800 | — | — |
| 2001-01-23 | $8.88 | $11.26 | 3,200 | — | — |
| 2001-01-22 | $8.94 | $11.34 | 5,000 | — | — |
| 2001-01-19 | $8.69 | $11.02 | 2,000 | — | — |
| 2001-01-18 | $8.69 | $11.02 | 4,400 | — | — |
| 2001-01-17 | $8.75 | $11.10 | 4,400 | — | — |
| 2001-01-16 | $9.00 | $11.42 | 2,200 | — | — |
| 2001-01-12 | $8.94 | $11.34 | 5,200 | — | — |
| 2001-01-11 | $8.88 | $11.26 | 1,600 | — | — |
| 2001-01-10 | $8.78 | $11.14 | 1,600 | — | — |
| 2001-01-09 | $8.50 | $10.71 | 1,600 | — | — |
| 2001-01-08 | $8.31 | $10.47 | 6,000 | — | — |
| 2001-01-05 | $8.00 | $10.08 | 23,400 | — | — |
| 2001-01-04 | $7.94 | $10.00 | 5,600 | — | — |
| 2001-01-03 | $7.94 | $10.00 | 1,600 | — | — |
| 2001-01-02 | $7.81 | $9.84 | 3,400 | — | — |