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
- 1994-01-20 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 | $13.73 | $13.73 | 391,600 | — | — |
| 2001-12-28 | $13.81 | $13.81 | 212,800 | — | — |
| 2001-12-27 | $14.03 | $14.03 | 232,200 | — | — |
| 2001-12-26 | $14.00 | $14.00 | 253,200 | — | — |
| 2001-12-24 | $14.03 | $14.03 | 78,200 | — | — |
| 2001-12-21 | $14.03 | $14.03 | 846,000 | — | — |
| 2001-12-20 | $13.90 | $13.90 | 489,200 | — | — |
| 2001-12-19 | $13.98 | $13.98 | 462,000 | — | — |
| 2001-12-18 | $14.00 | $14.00 | 544,600 | — | — |
| 2001-12-17 | $13.88 | $13.88 | 442,800 | — | — |
| 2001-12-14 | $13.87 | $13.87 | 237,400 | — | — |
| 2001-12-13 | $13.86 | $13.85 | 404,600 | — | — |
| 2001-12-12 | $13.52 | $13.52 | 453,400 | — | — |
| 2001-12-11 | $13.22 | $13.22 | 339,800 | — | — |
| 2001-12-10 | $13.39 | $13.39 | 586,800 | — | — |
| 2001-12-07 | $13.53 | $13.53 | 530,000 | — | — |
| 2001-12-06 | $13.73 | $13.73 | 567,800 | — | — |
| 2001-12-05 | $13.25 | $13.25 | 348,000 | — | — |
| 2001-12-04 | $13.03 | $13.03 | 349,600 | — | — |
| 2001-12-03 | $13.11 | $13.11 | 433,200 | — | — |
| 2001-11-30 | $13.18 | $13.18 | 551,800 | — | — |
| 2001-11-29 | $13.28 | $13.28 | 163,200 | — | — |
| 2001-11-28 | $12.62 | $12.62 | 155,200 | — | — |
| 2001-11-27 | $12.59 | $12.59 | 237,000 | — | — |
| 2001-11-26 | $12.74 | $12.74 | 273,400 | — | — |
| 2001-11-23 | $12.83 | $12.83 | 162,200 | — | — |
| 2001-11-21 | $12.44 | $12.44 | 138,800 | — | — |
| 2001-11-20 | $12.27 | $12.27 | 376,800 | — | — |
| 2001-11-19 | $12.37 | $12.37 | 302,200 | — | — |
| 2001-11-16 | $12.58 | $12.58 | 363,800 | — | — |
| 2001-11-15 | $12.70 | $12.70 | 368,800 | — | — |
| 2001-11-14 | $12.70 | $12.70 | 902,600 | — | — |
| 2001-11-13 | $12.52 | $12.52 | 607,600 | — | — |
| 2001-11-12 | $11.60 | $11.60 | 308,600 | — | — |
| 2001-11-09 | $11.60 | $11.60 | 245,000 | — | — |
| 2001-11-08 | $12.00 | $12.00 | 349,000 | — | — |
| 2001-11-07 | $11.65 | $11.65 | 950,400 | — | — |
| 2001-11-06 | $11.71 | $11.71 | 1,019,200 | — | — |
| 2001-11-05 | $10.18 | $10.18 | 229,000 | — | — |
| 2001-11-02 | $10.01 | $10.01 | 493,400 | — | — |
| 2001-11-01 | $10.21 | $10.21 | 197,600 | — | — |
| 2001-10-31 | $9.86 | $9.86 | 193,200 | — | — |
| 2001-10-30 | $10.00 | $10.00 | 386,400 | — | — |
| 2001-10-29 | $10.08 | $10.08 | 62,800 | — | — |
| 2001-10-26 | $10.08 | $10.08 | 548,600 | — | — |
| 2001-10-25 | $10.46 | $10.46 | 189,000 | — | — |
| 2001-10-24 | $10.63 | $10.63 | 167,400 | — | — |
| 2001-10-23 | $10.55 | $10.55 | 180,600 | — | — |
| 2001-10-22 | $10.50 | $10.50 | 237,000 | — | — |
| 2001-10-19 | $9.98 | $9.98 | 206,200 | — | — |
| 2001-10-18 | $9.96 | $9.96 | 256,000 | — | — |
| 2001-10-17 | $9.90 | $9.90 | 900,400 | — | — |
| 2001-10-16 | $10.05 | $10.05 | 306,600 | — | — |
| 2001-10-15 | $9.84 | $9.84 | 110,400 | — | — |
| 2001-10-12 | $9.73 | $9.73 | 205,200 | — | — |
| 2001-10-11 | $9.83 | $9.83 | 324,000 | — | — |
| 2001-10-10 | $10.10 | $10.10 | 256,200 | — | — |
| 2001-10-09 | $9.54 | $9.54 | 860,800 | — | — |
| 2001-10-08 | $9.96 | $9.96 | 318,400 | — | — |
| 2001-10-05 | $9.98 | $9.98 | 886,800 | — | — |
| 2001-10-04 | $9.20 | $9.20 | 291,200 | — | — |
| 2001-10-03 | $9.63 | $9.63 | 652,200 | — | — |
| 2001-10-02 | $9.10 | $9.10 | 1,078,600 | — | — |
| 2001-10-01 | $9.03 | $9.03 | 939,200 | — | — |
| 2001-09-28 | $9.21 | $9.21 | 463,200 | — | — |
| 2001-09-27 | $9.11 | $9.11 | 519,600 | — | — |
| 2001-09-26 | $9.25 | $9.25 | 342,600 | — | — |
| 2001-09-25 | $9.65 | $9.65 | 332,600 | — | — |
| 2001-09-24 | $9.85 | $9.85 | 795,400 | — | — |
| 2001-09-21 | $9.13 | $9.13 | 789,600 | — | — |
| 2001-09-20 | $9.47 | $9.47 | 1,104,600 | — | — |
| 2001-09-19 | $9.45 | $9.45 | 673,800 | — | — |
| 2001-09-18 | $9.85 | $9.85 | 514,000 | — | — |
| 2001-09-17 | $10.26 | $10.26 | 1,094,600 | — | — |
| 2001-09-10 | $10.50 | $10.50 | 347,200 | — | — |
| 2001-09-07 | $11.08 | $11.07 | 925,000 | — | — |
| 2001-09-06 | $11.30 | $11.30 | 1,136,800 | — | — |
| 2001-09-05 | $10.95 | $10.95 | 522,600 | — | — |
| 2001-09-04 | $11.36 | $11.36 | 549,600 | — | — |
| 2001-08-31 | $11.23 | $11.23 | 227,600 | — | — |
| 2001-08-30 | $11.28 | $11.28 | 564,000 | — | — |
| 2001-08-29 | $11.06 | $11.06 | 696,200 | — | — |
| 2001-08-28 | $11.20 | $11.20 | 780,600 | — | — |
| 2001-08-27 | $11.01 | $11.01 | 1,279,000 | — | — |
| 2001-08-24 | $10.83 | $10.83 | 560,200 | — | — |
| 2001-08-23 | $10.79 | $10.79 | 543,200 | — | — |
| 2001-08-22 | $10.68 | $10.68 | 1,831,200 | — | — |
| 2001-08-21 | $10.77 | $10.77 | 3,782,600 | — | — |
| 2001-08-20 | $12.12 | $12.12 | 261,800 | — | — |
| 2001-08-17 | $12.15 | $12.15 | 199,800 | — | — |
| 2001-08-16 | $12.18 | $12.18 | 851,000 | — | — |
| 2001-08-15 | $12.55 | $12.55 | 149,200 | — | — |
| 2001-08-14 | $12.91 | $12.91 | 149,000 | — | — |
| 2001-08-13 | $12.81 | $12.81 | 289,600 | — | — |
| 2001-08-10 | $12.99 | $12.99 | 294,000 | — | — |
| 2001-08-09 | $12.53 | $12.53 | 188,800 | — | — |
| 2001-08-08 | $12.50 | $12.50 | 146,000 | — | — |
| 2001-08-07 | $12.70 | $12.70 | 404,200 | — | — |
| 2001-08-06 | $12.93 | $12.93 | 272,000 | — | — |
| 2001-08-03 | $13.00 | $13.00 | 282,800 | — | — |
| 2001-08-02 | $12.97 | $12.97 | 626,800 | — | — |
| 2001-08-01 | $12.85 | $12.85 | 783,000 | — | — |
| 2001-07-31 | $12.33 | $12.32 | 394,000 | — | — |
| 2001-07-30 | $12.20 | $12.20 | 589,600 | — | — |
| 2001-07-27 | $12.21 | $12.21 | 756,800 | — | — |
| 2001-07-26 | $12.36 | $12.35 | 1,364,600 | — | — |
| 2001-07-25 | $11.70 | $11.70 | 929,600 | — | — |
| 2001-07-24 | $11.13 | $11.13 | 234,600 | — | — |
| 2001-07-23 | $11.33 | $11.33 | 210,200 | — | — |
| 2001-07-20 | $11.18 | $11.18 | 232,200 | — | — |
| 2001-07-19 | $11.39 | $11.39 | 587,400 | — | — |
| 2001-07-18 | $11.06 | $11.06 | 496,200 | — | — |
| 2001-07-17 | $11.45 | $11.45 | 471,400 | — | — |
| 2001-07-16 | $11.02 | $11.02 | 475,200 | — | — |
| 2001-07-13 | $10.92 | $10.92 | 397,800 | — | — |
| 2001-07-12 | $11.01 | $11.01 | 388,200 | — | — |
| 2001-07-11 | $10.70 | $10.70 | 674,200 | — | — |
| 2001-07-10 | $10.80 | $10.80 | 704,800 | — | — |
| 2001-07-09 | $11.04 | $11.04 | 434,400 | — | — |
| 2001-07-06 | $11.56 | $11.56 | 372,200 | — | — |
| 2001-07-05 | $11.40 | $11.40 | 569,400 | — | — |
| 2001-07-03 | $11.17 | $11.17 | 246,800 | — | — |
| 2001-07-02 | $11.43 | $11.43 | 416,400 | — | — |
| 2001-06-29 | $11.00 | $11.00 | 1,669,400 | — | — |
| 2001-06-28 | $11.29 | $11.29 | 1,248,400 | — | — |
| 2001-06-27 | $11.41 | $11.41 | 670,400 | — | — |
| 2001-06-26 | $11.70 | $11.70 | 349,000 | — | — |
| 2001-06-25 | $11.50 | $11.50 | 604,000 | — | — |
| 2001-06-22 | $11.57 | $11.57 | 477,800 | — | — |
| 2001-06-21 | $12.15 | $12.15 | 519,600 | — | — |
| 2001-06-20 | $12.00 | $12.00 | 1,175,600 | — | — |
| 2001-06-19 | $11.55 | $11.55 | 327,000 | — | — |
| 2001-06-18 | $11.88 | $11.88 | 418,800 | — | — |
| 2001-06-15 | $11.89 | $11.89 | 1,166,200 | — | — |
| 2001-06-14 | $12.40 | $12.40 | 801,400 | — | — |
| 2001-06-13 | $12.62 | $12.62 | 799,400 | — | — |
| 2001-06-12 | $13.01 | $13.01 | 838,800 | — | — |
| 2001-06-11 | $12.80 | $12.80 | 398,600 | — | — |
| 2001-06-08 | $12.54 | $12.54 | 224,400 | — | — |
| 2001-06-07 | $12.72 | $12.72 | 183,400 | — | — |
| 2001-06-06 | $12.71 | $12.71 | 326,200 | — | — |
| 2001-06-05 | $12.98 | $12.98 | 424,400 | — | — |
| 2001-06-04 | $12.71 | $12.71 | 652,600 | — | — |
| 2001-06-01 | $12.74 | $12.74 | 314,400 | — | — |
| 2001-05-31 | $12.51 | $12.51 | 518,600 | — | — |
| 2001-05-30 | $12.48 | $12.48 | 786,200 | — | — |
| 2001-05-29 | $12.48 | $12.48 | 582,400 | — | — |
| 2001-05-25 | $12.63 | $12.63 | 813,000 | — | — |
| 2001-05-24 | $12.64 | $12.64 | 1,308,400 | — | — |
| 2001-05-23 | $12.17 | $12.17 | 1,122,600 | — | — |
| 2001-05-22 | $11.94 | $11.94 | 1,082,600 | — | — |
| 2001-05-21 | $12.16 | $12.16 | 813,400 | — | — |
| 2001-05-18 | $11.98 | $11.98 | 361,000 | — | — |
| 2001-05-17 | $12.13 | $12.13 | 1,265,200 | — | — |
| 2001-05-16 | $12.26 | $12.26 | 2,516,200 | — | — |
| 2001-05-15 | $11.23 | $11.23 | 8,176,000 | — | — |
| 2001-05-14 | $11.95 | $11.95 | 2,840,000 | — | — |
| 2001-05-11 | $12.15 | $12.15 | 739,000 | — | — |
| 2001-05-10 | $12.30 | $12.30 | 749,000 | — | — |
| 2001-05-09 | $11.96 | $11.96 | 977,400 | — | — |
| 2001-05-08 | $12.75 | $12.75 | 972,800 | — | — |
| 2001-05-07 | $12.43 | $12.43 | 443,600 | — | — |
| 2001-05-04 | $12.53 | $12.53 | 297,600 | — | — |
| 2001-05-03 | $12.55 | $12.55 | 809,800 | — | — |
| 2001-05-02 | $12.88 | $12.88 | 431,800 | — | — |
| 2001-05-01 | $12.75 | $12.75 | 1,176,400 | — | — |
| 2001-04-30 | $12.51 | $12.51 | 502,600 | — | — |
| 2001-04-27 | $13.13 | $13.13 | 1,194,800 | — | — |
| 2001-04-26 | $12.76 | $12.76 | 1,399,800 | — | — |
| 2001-04-25 | $12.28 | $12.28 | 1,362,200 | — | — |
| 2001-04-24 | $12.00 | $12.00 | 461,200 | — | — |
| 2001-04-23 | $12.31 | $12.31 | 882,000 | — | — |
| 2001-04-20 | $12.55 | $12.55 | 1,227,800 | — | — |
| 2001-04-19 | $12.20 | $12.20 | 726,600 | — | — |
| 2001-04-18 | $11.96 | $11.96 | 2,106,400 | — | — |
| 2001-04-17 | $11.62 | $11.62 | 1,449,400 | — | — |
| 2001-04-16 | $11.41 | $11.41 | 1,690,600 | — | — |
| 2001-04-12 | $11.91 | $11.91 | 2,529,200 | — | — |
| 2001-04-11 | $12.04 | $12.04 | 1,118,000 | — | — |
| 2001-04-10 | $12.07 | $12.07 | 2,126,600 | — | — |
| 2001-04-09 | $12.50 | $12.50 | 1,925,600 | — | — |
| 2001-04-06 | $13.66 | $13.66 | 767,600 | — | — |
| 2001-04-05 | $13.53 | $13.53 | 1,284,600 | — | — |
| 2001-04-04 | $13.06 | $13.06 | 1,742,200 | — | — |
| 2001-04-03 | $13.59 | $13.59 | 1,330,600 | — | — |
| 2001-04-02 | $13.84 | $13.84 | 951,200 | — | — |
| 2001-03-30 | $14.50 | $14.50 | 1,527,800 | — | — |
| 2001-03-29 | $14.59 | $14.59 | 935,000 | — | — |
| 2001-03-28 | $14.47 | $14.47 | 1,227,800 | — | — |
| 2001-03-27 | $14.56 | $14.56 | 1,430,800 | — | — |
| 2001-03-26 | $14.31 | $14.31 | 658,800 | — | — |
| 2001-03-23 | $13.91 | $13.91 | 815,000 | — | — |
| 2001-03-22 | $14.25 | $14.25 | 1,239,000 | — | — |
| 2001-03-21 | $15.13 | $15.13 | 610,600 | — | — |
| 2001-03-20 | $15.66 | $15.66 | 609,400 | — | — |
| 2001-03-19 | $15.66 | $15.66 | 467,200 | — | — |
| 2001-03-16 | $15.03 | $15.03 | 661,200 | — | — |
| 2001-03-15 | $15.53 | $15.53 | 301,600 | — | — |
| 2001-03-14 | $15.75 | $15.75 | 505,400 | — | — |
| 2001-03-13 | $15.59 | $15.59 | 734,600 | — | — |
| 2001-03-12 | $16.19 | $16.19 | 358,400 | — | — |
| 2001-03-09 | $16.69 | $16.69 | 520,000 | — | — |
| 2001-03-08 | $16.88 | $16.88 | 567,400 | — | — |
| 2001-03-07 | $16.44 | $16.44 | 623,000 | — | — |
| 2001-03-06 | $15.66 | $15.66 | 444,000 | — | — |
| 2001-03-05 | $15.81 | $15.81 | 417,400 | — | — |
| 2001-03-02 | $15.63 | $15.63 | 604,000 | — | — |
| 2001-03-01 | $15.53 | $15.53 | 1,234,600 | — | — |
| 2001-02-28 | $15.50 | $15.50 | 788,800 | — | — |
| 2001-02-27 | $16.03 | $16.03 | 463,600 | — | — |
| 2001-02-26 | $16.44 | $16.44 | 512,600 | — | — |
| 2001-02-23 | $16.41 | $16.41 | 305,200 | — | — |
| 2001-02-22 | $16.44 | $16.44 | 811,600 | — | — |
| 2001-02-21 | $16.38 | $16.38 | 391,600 | — | — |
| 2001-02-20 | $16.78 | $16.78 | 733,600 | — | — |
| 2001-02-16 | $16.38 | $16.38 | 440,200 | — | — |
| 2001-02-15 | $16.59 | $16.59 | 635,600 | — | — |
| 2001-02-14 | $16.84 | $16.84 | 700,800 | — | — |
| 2001-02-13 | $17.44 | $17.44 | 1,510,200 | — | — |
| 2001-02-12 | $18.00 | $18.00 | 1,923,000 | — | — |
| 2001-02-09 | $16.75 | $16.75 | 2,209,400 | — | — |
| 2001-02-08 | $15.03 | $15.03 | 1,343,200 | — | — |
| 2001-02-07 | $15.00 | $15.00 | 1,599,000 | — | — |
| 2001-02-06 | $15.50 | $15.50 | 569,600 | — | — |
| 2001-02-05 | $16.13 | $16.13 | 787,600 | — | — |
| 2001-02-02 | $15.22 | $15.22 | 1,912,000 | — | — |
| 2001-02-01 | $15.00 | $15.00 | 1,694,200 | — | — |
| 2001-01-31 | $16.06 | $16.06 | 532,600 | — | — |
| 2001-01-30 | $16.50 | $16.50 | 538,600 | — | — |
| 2001-01-29 | $16.78 | $16.78 | 359,400 | — | — |
| 2001-01-26 | $16.00 | $16.00 | 881,600 | — | — |
| 2001-01-25 | $16.50 | $16.50 | 1,240,800 | — | — |
| 2001-01-24 | $15.97 | $15.97 | 1,804,200 | — | — |
| 2001-01-23 | $16.38 | $16.38 | 834,600 | — | — |
| 2001-01-22 | $16.44 | $16.44 | 445,600 | — | — |
| 2001-01-19 | $16.25 | $16.25 | 997,200 | — | — |
| 2001-01-18 | $17.19 | $17.19 | 1,186,400 | — | — |
| 2001-01-17 | $15.91 | $15.91 | 854,200 | — | — |
| 2001-01-16 | $15.09 | $15.09 | 800,600 | — | — |
| 2001-01-12 | $14.87 | $14.87 | 885,200 | — | — |
| 2001-01-11 | $15.28 | $15.28 | 486,400 | — | — |
| 2001-01-10 | $15.63 | $15.63 | 899,200 | — | — |
| 2001-01-09 | $16.25 | $16.25 | 489,600 | — | — |
| 2001-01-08 | $16.59 | $16.59 | 599,200 | — | — |
| 2001-01-05 | $15.84 | $15.84 | 448,600 | — | — |
| 2001-01-04 | $15.84 | $15.84 | 407,000 | — | — |
| 2001-01-03 | $16.66 | $16.66 | 813,600 | — | — |
| 2001-01-02 | $15.84 | $15.84 | 378,600 | — | — |