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
- 1993-03-17 to 2026-09-02
- 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 | $13.88 | $14.40 | 11,200 | — | — |
| 2001-12-28 | $13.89 | $14.41 | 13,900 | — | — |
| 2001-12-27 | $13.80 | $14.32 | 2,900 | — | — |
| 2001-12-26 | $13.70 | $14.22 | 10,600 | — | — |
| 2001-12-24 | $13.30 | $13.80 | 3,200 | — | — |
| 2001-12-21 | $13.30 | $13.80 | 24,500 | — | — |
| 2001-12-20 | $13.05 | $13.54 | 10,500 | — | — |
| 2001-12-19 | $13.30 | $13.80 | 8,500 | — | — |
| 2001-12-18 | $13.38 | $13.88 | 8,100 | — | — |
| 2001-12-17 | $13.33 | $13.83 | 12,500 | — | — |
| 2001-12-14 | $13.50 | $14.01 | 7,600 | — | — |
| 2001-12-13 | $13.40 | $13.91 | 17,600 | — | — |
| 2001-12-12 | $13.43 | $13.92 | 18,000 | — | — |
| 2001-12-11 | $12.99 | $13.46 | 12,600 | — | — |
| 2001-12-10 | $12.86 | $13.33 | 29,500 | — | — |
| 2001-12-07 | $12.86 | $13.33 | 48,900 | — | — |
| 2001-12-06 | $12.70 | $13.16 | 20,300 | — | — |
| 2001-12-05 | $12.57 | $13.02 | 14,100 | — | — |
| 2001-12-04 | $12.41 | $12.86 | 4,100 | — | — |
| 2001-12-03 | $12.45 | $12.90 | 5,100 | — | — |
| 2001-11-30 | $12.60 | $13.06 | 13,200 | — | — |
| 2001-11-29 | $12.44 | $12.89 | 21,700 | — | — |
| 2001-11-28 | $12.40 | $12.85 | 5,800 | — | — |
| 2001-11-27 | $12.75 | $13.21 | 1,400 | — | — |
| 2001-11-26 | $12.85 | $13.31 | 5,600 | — | — |
| 2001-11-23 | $12.80 | $13.26 | 1,800 | — | — |
| 2001-11-21 | $12.76 | $13.22 | 5,100 | — | — |
| 2001-11-20 | $12.76 | $13.22 | 9,500 | — | — |
| 2001-11-19 | $12.50 | $12.95 | 9,600 | — | — |
| 2001-11-16 | $12.40 | $12.85 | 1,600 | — | — |
| 2001-11-15 | $12.40 | $12.85 | 9,100 | — | — |
| 2001-11-14 | $12.40 | $12.85 | 14,900 | — | — |
| 2001-11-13 | $12.56 | $13.01 | 11,600 | — | — |
| 2001-11-12 | $12.52 | $12.97 | 4,000 | — | — |
| 2001-11-09 | $12.51 | $12.96 | 7,000 | — | — |
| 2001-11-08 | $12.53 | $12.98 | 4,200 | — | — |
| 2001-11-07 | $12.52 | $12.97 | 5,300 | — | — |
| 2001-11-06 | $12.57 | $13.02 | 6,200 | — | — |
| 2001-11-05 | $12.45 | $12.90 | 1,800 | — | — |
| 2001-11-02 | $12.45 | $12.90 | 2,000 | — | — |
| 2001-11-01 | $12.35 | $12.80 | 6,300 | — | — |
| 2001-10-31 | $12.50 | $12.95 | 1,900 | — | — |
| 2001-10-30 | $12.50 | $12.95 | 2,300 | — | — |
| 2001-10-29 | $12.55 | $13.00 | 4,500 | — | — |
| 2001-10-26 | $12.75 | $13.21 | 12,400 | — | — |
| 2001-10-25 | $13.30 | $13.78 | 6,200 | — | — |
| 2001-10-24 | $13.00 | $13.47 | 7,400 | — | — |
| 2001-10-23 | $13.30 | $13.78 | 3,800 | — | — |
| 2001-10-22 | $13.49 | $13.98 | 2,800 | — | — |
| 2001-10-19 | $13.40 | $13.88 | 12,900 | — | — |
| 2001-10-18 | $13.74 | $14.24 | 4,400 | — | — |
| 2001-10-17 | $13.75 | $14.25 | 9,100 | — | — |
| 2001-10-16 | $14.25 | $14.77 | 13,000 | — | — |
| 2001-10-15 | $14.15 | $14.66 | 9,200 | — | — |
| 2001-10-12 | $14.55 | $15.08 | 14,000 | — | — |
| 2001-10-11 | $14.90 | $15.44 | 1,900 | — | — |
| 2001-10-10 | $14.94 | $15.48 | 9,000 | — | — |
| 2001-10-09 | $14.89 | $15.43 | 4,500 | — | — |
| 2001-10-08 | $14.89 | $15.43 | 8,000 | — | — |
| 2001-10-05 | $14.98 | $15.52 | 2,000 | — | — |
| 2001-10-04 | $14.99 | $15.53 | 4,300 | — | — |
| 2001-10-03 | $14.90 | $15.44 | 4,700 | — | — |
| 2001-10-02 | $14.90 | $15.44 | 9,700 | — | — |
| 2001-10-01 | $14.97 | $15.51 | 7,100 | — | — |
| 2001-09-28 | $15.20 | $15.75 | 20,600 | — | — |
| 2001-09-27 | $15.36 | $15.92 | 10,100 | — | — |
| 2001-09-26 | $15.45 | $16.01 | 8,900 | — | — |
| 2001-09-25 | $15.70 | $16.27 | 5,500 | — | — |
| 2001-09-24 | $15.72 | $16.29 | 2,400 | — | — |
| 2001-09-21 | $15.70 | $16.27 | 8,900 | — | — |
| 2001-09-20 | $15.76 | $16.33 | 4,300 | — | — |
| 2001-09-19 | $15.77 | $16.34 | 10,400 | — | — |
| 2001-09-18 | $15.80 | $16.37 | 2,700 | — | — |
| 2001-09-17 | $15.80 | $16.37 | 7,400 | — | — |
| 2001-09-10 | $15.85 | $16.40 | 5,900 | — | — |
| 2001-09-07 | $15.69 | $16.24 | 2,200 | — | — |
| 2001-09-06 | $15.69 | $16.24 | 6,800 | — | — |
| 2001-09-05 | $16.05 | $16.61 | 1,600 | — | — |
| 2001-09-04 | $16.05 | $16.61 | 3,400 | — | — |
| 2001-08-31 | $16.10 | $16.66 | 3,400 | — | — |
| 2001-08-30 | $16.06 | $16.62 | 18,100 | — | — |
| 2001-08-29 | $16.20 | $16.77 | 400 | — | — |
| 2001-08-28 | $16.20 | $16.77 | 800 | — | — |
| 2001-08-27 | $16.15 | $16.71 | 7,400 | — | — |
| 2001-08-24 | $16.26 | $16.83 | 9,400 | — | — |
| 2001-08-23 | $16.29 | $16.86 | 7,300 | — | — |
| 2001-08-22 | $16.45 | $17.02 | 2,400 | — | — |
| 2001-08-21 | $16.45 | $17.02 | 2,800 | — | — |
| 2001-08-20 | $16.50 | $17.08 | 4,300 | — | — |
| 2001-08-17 | $16.60 | $17.18 | 8,000 | — | — |
| 2001-08-16 | $16.74 | $17.32 | 6,500 | — | — |
| 2001-08-15 | $16.90 | $17.49 | 8,500 | — | — |
| 2001-08-14 | $17.01 | $17.60 | 13,500 | — | — |
| 2001-08-13 | $17.06 | $17.66 | 7,800 | — | — |
| 2001-08-10 | $17.03 | $17.62 | 12,300 | — | — |
| 2001-08-09 | $16.99 | $17.58 | 1,400 | — | — |
| 2001-08-08 | $16.95 | $17.54 | 16,900 | — | — |
| 2001-08-07 | $16.57 | $17.15 | 6,800 | — | — |
| 2001-08-06 | $16.64 | $17.22 | 7,700 | — | — |
| 2001-08-03 | $16.85 | $17.44 | 9,900 | — | — |
| 2001-08-02 | $17.10 | $17.70 | 8,200 | — | — |
| 2001-08-01 | $16.80 | $17.39 | 15,700 | — | — |
| 2001-07-31 | $16.83 | $17.42 | 7,600 | — | — |
| 2001-07-30 | $16.93 | $17.52 | 11,400 | — | — |
| 2001-07-27 | $16.90 | $17.49 | 13,500 | — | — |
| 2001-07-26 | $17.17 | $17.77 | 10,800 | — | — |
| 2001-07-25 | $17.10 | $17.70 | 9,000 | — | — |
| 2001-07-24 | $17.20 | $17.80 | 7,200 | — | — |
| 2001-07-23 | $17.30 | $17.90 | 4,300 | — | — |
| 2001-07-20 | $17.43 | $18.04 | 2,200 | — | — |
| 2001-07-19 | $17.43 | $18.04 | 900 | — | — |
| 2001-07-18 | $17.43 | $18.04 | 3,200 | — | — |
| 2001-07-17 | $17.43 | $18.04 | 5,300 | — | — |
| 2001-07-16 | $17.48 | $18.09 | 15,300 | — | — |
| 2001-07-13 | $17.71 | $18.33 | 7,200 | — | — |
| 2001-07-12 | $17.75 | $18.37 | 3,300 | — | — |
| 2001-07-11 | $17.74 | $18.36 | 3,800 | — | — |
| 2001-07-10 | $17.78 | $18.40 | 10,000 | — | — |
| 2001-07-09 | $17.72 | $18.34 | 7,600 | — | — |
| 2001-07-06 | $17.62 | $18.23 | 15,200 | — | — |
| 2001-07-05 | $18.06 | $18.69 | 14,700 | — | — |
| 2001-07-03 | $18.24 | $18.88 | 8,200 | — | — |
| 2001-07-02 | $18.25 | $18.89 | 37,600 | — | — |
| 2001-06-29 | $19.04 | $19.70 | 246,500 | — | — |
| 2001-06-28 | $17.45 | $18.06 | 14,000 | — | — |
| 2001-06-27 | $17.80 | $18.42 | 21,000 | — | — |
| 2001-06-26 | $17.60 | $18.21 | 10,400 | — | — |
| 2001-06-25 | $17.60 | $18.21 | 20,400 | — | — |
| 2001-06-22 | $17.60 | $18.21 | 8,300 | — | — |
| 2001-06-21 | $17.43 | $18.04 | 3,200 | — | — |
| 2001-06-20 | $17.30 | $17.90 | 11,600 | — | — |
| 2001-06-19 | $17.20 | $17.80 | 16,600 | — | — |
| 2001-06-18 | $17.05 | $17.64 | 4,900 | — | — |
| 2001-06-15 | $17.00 | $17.59 | 13,100 | — | — |
| 2001-06-14 | $16.79 | $17.38 | 8,800 | — | — |
| 2001-06-13 | $16.89 | $17.48 | 4,100 | — | — |
| 2001-06-12 | $16.80 | $17.39 | 10,600 | — | — |
| 2001-06-11 | $16.69 | $17.27 | 10,400 | — | — |
| 2001-06-08 | $16.60 | $17.18 | 0 | — | — |
| 2001-06-07 | $16.60 | $17.18 | 2,200 | — | — |
| 2001-06-06 | $16.50 | $17.05 | 31,200 | — | — |
| 2001-06-05 | $16.45 | $17.00 | 39,100 | — | — |
| 2001-06-04 | $16.40 | $16.95 | 38,300 | — | — |
| 2001-06-01 | $16.35 | $16.90 | 6,800 | — | — |
| 2001-05-31 | $16.15 | $16.69 | 4,500 | — | — |
| 2001-05-30 | $16.00 | $16.54 | 6,200 | — | — |
| 2001-05-29 | $16.20 | $16.74 | 6,000 | — | — |
| 2001-05-25 | $16.30 | $16.85 | 3,500 | — | — |
| 2001-05-24 | $16.39 | $16.94 | 4,300 | — | — |
| 2001-05-23 | $16.43 | $16.98 | 2,200 | — | — |
| 2001-05-22 | $16.44 | $16.99 | 3,900 | — | — |
| 2001-05-21 | $16.45 | $17.00 | 8,500 | — | — |
| 2001-05-18 | $16.30 | $16.85 | 11,900 | — | — |
| 2001-05-17 | $16.09 | $16.63 | 7,500 | — | — |
| 2001-05-16 | $15.90 | $16.43 | 4,900 | — | — |
| 2001-05-15 | $15.74 | $16.27 | 2,500 | — | — |
| 2001-05-14 | $15.65 | $16.18 | 2,600 | — | — |
| 2001-05-11 | $15.55 | $16.07 | 4,000 | — | — |
| 2001-05-10 | $15.40 | $15.92 | 6,500 | — | — |
| 2001-05-09 | $15.30 | $15.81 | 2,500 | — | — |
| 2001-05-08 | $15.27 | $15.78 | 1,600 | — | — |
| 2001-05-07 | $15.35 | $15.87 | 12,500 | — | — |
| 2001-05-04 | $15.74 | $16.27 | 8,000 | — | — |
| 2001-05-03 | $15.75 | $16.28 | 10,400 | — | — |
| 2001-05-02 | $16.20 | $16.74 | 9,900 | — | — |
| 2001-05-01 | $16.24 | $16.79 | 0 | — | — |
| 2001-04-30 | $16.24 | $16.79 | 12,100 | — | — |
| 2001-04-27 | $16.30 | $16.85 | 0 | — | — |
| 2001-04-26 | $16.30 | $16.85 | 1,200 | — | — |
| 2001-04-25 | $16.39 | $16.94 | 500 | — | — |
| 2001-04-24 | $16.42 | $16.97 | 2,000 | — | — |
| 2001-04-23 | $16.42 | $16.97 | 1,600 | — | — |
| 2001-04-20 | $16.48 | $17.03 | 25,600 | — | — |
| 2001-04-19 | $16.40 | $16.95 | 3,100 | — | — |
| 2001-04-18 | $16.55 | $17.11 | 2,000 | — | — |
| 2001-04-17 | $16.60 | $17.16 | 3,800 | — | — |
| 2001-04-16 | $16.55 | $17.11 | 2,500 | — | — |
| 2001-04-12 | $16.40 | $16.95 | 7,500 | — | — |
| 2001-04-11 | $16.55 | $17.11 | 2,600 | — | — |
| 2001-04-10 | $16.30 | $16.85 | 24,300 | — | — |
| 2001-04-09 | $16.50 | $17.05 | 600 | — | — |
| 2001-04-06 | $16.50 | $17.05 | 3,500 | — | — |
| 2001-04-05 | $16.65 | $17.21 | 1,000 | — | — |
| 2001-04-04 | $16.65 | $17.21 | 17,000 | — | — |
| 2001-04-03 | $17.65 | $18.24 | 5,800 | — | — |
| 2001-04-02 | $17.77 | $18.37 | 1,100 | — | — |
| 2001-03-30 | $17.79 | $18.39 | 800 | — | — |
| 2001-03-29 | $17.80 | $18.40 | 200 | — | — |
| 2001-03-28 | $17.80 | $18.40 | 2,200 | — | — |
| 2001-03-27 | $17.83 | $18.43 | 2,700 | — | — |
| 2001-03-26 | $17.85 | $18.45 | 12,100 | — | — |
| 2001-03-23 | $18.00 | $18.61 | 500 | — | — |
| 2001-03-22 | $18.03 | $18.64 | 1,200 | — | — |
| 2001-03-21 | $17.95 | $18.55 | 2,400 | — | — |
| 2001-03-20 | $18.05 | $18.66 | 1,200 | — | — |
| 2001-03-19 | $18.09 | $18.70 | 4,000 | — | — |
| 2001-03-16 | $18.05 | $18.66 | 5,700 | — | — |
| 2001-03-15 | $17.99 | $18.59 | 200 | — | — |
| 2001-03-14 | $17.99 | $18.59 | 700 | — | — |
| 2001-03-13 | $17.99 | $18.59 | 300 | — | — |
| 2001-03-12 | $18.00 | $18.61 | 8,600 | — | — |
| 2001-03-09 | $18.15 | $18.74 | 2,000 | — | — |
| 2001-03-08 | $18.25 | $18.84 | 4,100 | — | — |
| 2001-03-07 | $18.05 | $18.64 | 300 | — | — |
| 2001-03-06 | $18.00 | $18.58 | 7,900 | — | — |
| 2001-03-05 | $18.00 | $18.58 | 3,600 | — | — |
| 2001-03-02 | $17.99 | $18.57 | 1,900 | — | — |
| 2001-03-01 | $17.95 | $18.53 | 2,000 | — | — |
| 2001-02-28 | $18.05 | $18.64 | 3,100 | — | — |
| 2001-02-27 | $18.12 | $18.71 | 3,400 | — | — |
| 2001-02-26 | $18.15 | $18.74 | 2,100 | — | — |
| 2001-02-23 | $18.15 | $18.74 | 500 | — | — |
| 2001-02-22 | $18.17 | $18.76 | 5,200 | — | — |
| 2001-02-21 | $18.20 | $18.79 | 1,700 | — | — |
| 2001-02-20 | $18.20 | $18.79 | 12,500 | — | — |
| 2001-02-16 | $18.09 | $18.68 | 2,000 | — | — |
| 2001-02-15 | $18.09 | $18.68 | 6,500 | — | — |
| 2001-02-14 | $18.15 | $18.74 | 800 | — | — |
| 2001-02-13 | $18.15 | $18.74 | 7,600 | — | — |
| 2001-02-12 | $17.80 | $18.38 | 26,400 | — | — |
| 2001-02-09 | $18.90 | $19.51 | 5,200 | — | — |
| 2001-02-08 | $19.00 | $19.62 | 4,800 | — | — |
| 2001-02-07 | $19.00 | $19.62 | 29,500 | — | — |
| 2001-02-06 | $18.10 | $18.69 | 9,500 | — | — |
| 2001-02-05 | $17.77 | $18.35 | 2,300 | — | — |
| 2001-02-02 | $17.65 | $18.22 | 2,600 | — | — |
| 2001-02-01 | $17.65 | $18.22 | 1,500 | — | — |
| 2001-01-31 | $17.60 | $18.17 | 3,400 | — | — |
| 2001-01-30 | $17.60 | $18.17 | 2,700 | — | — |
| 2001-01-29 | $17.60 | $18.17 | 26,600 | — | — |
| 2001-01-26 | $17.25 | $17.81 | 200 | — | — |
| 2001-01-25 | $17.25 | $17.81 | 5,500 | — | — |
| 2001-01-24 | $17.25 | $17.81 | 3,000 | — | — |
| 2001-01-23 | $17.25 | $17.81 | 3,100 | — | — |
| 2001-01-22 | $16.75 | $17.29 | 0 | — | — |
| 2001-01-19 | $16.75 | $17.29 | 200 | — | — |
| 2001-01-18 | $16.75 | $17.29 | 2,700 | — | — |
| 2001-01-17 | $16.75 | $17.29 | 10,200 | — | — |
| 2001-01-16 | $16.75 | $17.29 | 64,900 | — | — |
| 2001-01-12 | $15.81 | $16.33 | 1,000 | — | — |
| 2001-01-11 | $15.81 | $16.33 | 0 | — | — |
| 2001-01-10 | $15.81 | $16.33 | 5,000 | — | — |
| 2001-01-09 | $15.88 | $16.39 | 11,300 | — | — |
| 2001-01-08 | $15.63 | $16.13 | 2,600 | — | — |
| 2001-01-05 | $15.63 | $16.13 | 1,700 | — | — |
| 2001-01-04 | $15.63 | $16.13 | 4,100 | — | — |
| 2001-01-03 | $15.69 | $16.20 | 6,600 | — | — |
| 2001-01-02 | $15.69 | $16.20 | 3,000 | — | — |