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
- 1991-06-04 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 | $14.35 | $18.58 | 29,100 | — | — |
| 2001-12-28 | $14.83 | $19.21 | 41,700 | — | — |
| 2001-12-27 | $14.67 | $19.00 | 15,300 | — | — |
| 2001-12-26 | $14.68 | $19.02 | 18,000 | — | — |
| 2001-12-24 | $14.72 | $19.07 | 3,600 | — | — |
| 2001-12-21 | $14.67 | $19.00 | 126,000 | — | — |
| 2001-12-20 | $14.48 | $18.75 | 14,100 | — | — |
| 2001-12-19 | $14.83 | $19.21 | 17,100 | — | — |
| 2001-12-18 | $14.93 | $19.34 | 13,200 | — | — |
| 2001-12-17 | $14.93 | $19.34 | 44,400 | — | — |
| 2001-12-14 | $14.78 | $19.15 | 17,700 | — | — |
| 2001-12-13 | $14.70 | $19.04 | 14,400 | — | — |
| 2001-12-12 | $14.70 | $19.04 | 39,600 | — | — |
| 2001-12-11 | $14.67 | $19.00 | 25,200 | — | — |
| 2001-12-10 | $14.75 | $19.11 | 27,900 | — | — |
| 2001-12-07 | $14.69 | $19.03 | 31,800 | — | — |
| 2001-12-06 | $14.68 | $19.01 | 29,700 | — | — |
| 2001-12-05 | $14.38 | $18.63 | 46,800 | — | — |
| 2001-12-04 | $14.26 | $18.48 | 24,000 | — | — |
| 2001-12-03 | $13.97 | $18.10 | 23,700 | — | — |
| 2001-11-30 | $13.99 | $18.00 | 9,600 | — | — |
| 2001-11-29 | $14.18 | $18.25 | 114,600 | — | — |
| 2001-11-28 | $14.08 | $18.12 | 23,400 | — | — |
| 2001-11-27 | $13.80 | $17.76 | 7,500 | — | — |
| 2001-11-26 | $14.00 | $18.01 | 38,400 | — | — |
| 2001-11-23 | $13.94 | $17.94 | 6,900 | — | — |
| 2001-11-21 | $13.83 | $17.80 | 5,100 | — | — |
| 2001-11-20 | $14.01 | $18.03 | 41,400 | — | — |
| 2001-11-19 | $14.00 | $18.01 | 21,300 | — | — |
| 2001-11-16 | $14.00 | $18.01 | 47,400 | — | — |
| 2001-11-15 | $13.76 | $17.71 | 6,900 | — | — |
| 2001-11-14 | $14.06 | $18.09 | 128,700 | — | — |
| 2001-11-13 | $13.58 | $17.48 | 55,200 | — | — |
| 2001-11-12 | $13.63 | $17.53 | 4,500 | — | — |
| 2001-11-09 | $13.63 | $17.54 | 17,100 | — | — |
| 2001-11-08 | $13.34 | $17.16 | 12,600 | — | — |
| 2001-11-07 | $13.69 | $17.61 | 15,000 | — | — |
| 2001-11-06 | $14.00 | $18.01 | 8,700 | — | — |
| 2001-11-05 | $14.03 | $18.05 | 66,600 | — | — |
| 2001-11-02 | $13.17 | $16.94 | 9,900 | — | — |
| 2001-11-01 | $13.47 | $17.33 | 3,000 | — | — |
| 2001-10-31 | $12.97 | $16.68 | 8,100 | — | — |
| 2001-10-30 | $12.83 | $16.51 | 21,600 | — | — |
| 2001-10-29 | $13.33 | $17.16 | 8,100 | — | — |
| 2001-10-26 | $13.31 | $17.12 | 15,600 | — | — |
| 2001-10-25 | $13.63 | $17.53 | 85,200 | — | — |
| 2001-10-24 | $13.35 | $17.18 | 44,100 | — | — |
| 2001-10-23 | $13.31 | $17.13 | 53,100 | — | — |
| 2001-10-22 | $13.29 | $17.10 | 35,700 | — | — |
| 2001-10-19 | $12.67 | $16.30 | 35,100 | — | — |
| 2001-10-18 | $12.65 | $16.27 | 13,500 | — | — |
| 2001-10-17 | $12.67 | $16.30 | 15,300 | — | — |
| 2001-10-16 | $13.02 | $16.76 | 17,400 | — | — |
| 2001-10-15 | $13.00 | $16.73 | 8,400 | — | — |
| 2001-10-12 | $13.05 | $16.79 | 3,900 | — | — |
| 2001-10-11 | $13.33 | $17.16 | 3,600 | — | — |
| 2001-10-10 | $13.05 | $16.79 | 8,100 | — | — |
| 2001-10-09 | $13.59 | $17.49 | 6,000 | — | — |
| 2001-10-08 | $13.34 | $17.17 | 4,500 | — | — |
| 2001-10-05 | $13.74 | $17.68 | 7,500 | — | — |
| 2001-10-04 | $13.43 | $17.28 | 14,400 | — | — |
| 2001-10-03 | $13.65 | $17.57 | 10,500 | — | — |
| 2001-10-02 | $13.45 | $17.31 | 35,700 | — | — |
| 2001-10-01 | $13.25 | $17.05 | 8,700 | — | — |
| 2001-09-28 | $13.53 | $17.40 | 28,500 | — | — |
| 2001-09-27 | $13.33 | $17.16 | 46,800 | — | — |
| 2001-09-26 | $13.31 | $17.13 | 59,400 | — | — |
| 2001-09-25 | $13.51 | $17.39 | 45,000 | — | — |
| 2001-09-24 | $13.33 | $17.16 | 129,900 | — | — |
| 2001-09-21 | $13.26 | $17.06 | 233,400 | — | — |
| 2001-09-20 | $13.25 | $17.04 | 71,100 | — | — |
| 2001-09-19 | $13.26 | $17.07 | 22,500 | — | — |
| 2001-09-18 | $13.33 | $17.16 | 21,000 | — | — |
| 2001-09-17 | $13.48 | $17.35 | 78,900 | — | — |
| 2001-09-10 | $13.67 | $17.58 | 16,800 | — | — |
| 2001-09-07 | $13.57 | $17.46 | 5,700 | — | — |
| 2001-09-06 | $13.69 | $17.62 | 27,600 | — | — |
| 2001-09-05 | $14.13 | $18.18 | 22,800 | — | — |
| 2001-09-04 | $13.91 | $17.89 | 12,900 | — | — |
| 2001-08-31 | $14.31 | $18.41 | 7,200 | — | — |
| 2001-08-30 | $13.91 | $17.89 | 92,400 | — | — |
| 2001-08-29 | $14.23 | $18.19 | 4,500 | — | — |
| 2001-08-28 | $14.13 | $18.07 | 8,400 | — | — |
| 2001-08-27 | $14.15 | $18.08 | 5,100 | — | — |
| 2001-08-24 | $14.58 | $18.64 | 4,500 | — | — |
| 2001-08-23 | $14.43 | $18.44 | 8,100 | — | — |
| 2001-08-22 | $14.54 | $18.59 | 6,300 | — | — |
| 2001-08-21 | $14.50 | $18.53 | 38,100 | — | — |
| 2001-08-20 | $14.59 | $18.64 | 22,800 | — | — |
| 2001-08-17 | $14.56 | $18.61 | 5,100 | — | — |
| 2001-08-16 | $14.33 | $18.32 | 9,000 | — | — |
| 2001-08-15 | $14.33 | $18.31 | 6,600 | — | — |
| 2001-08-14 | $14.31 | $18.29 | 12,300 | — | — |
| 2001-08-13 | $14.15 | $18.09 | 6,000 | — | — |
| 2001-08-10 | $14.41 | $18.42 | 13,800 | — | — |
| 2001-08-09 | $14.11 | $18.03 | 9,300 | — | — |
| 2001-08-08 | $14.08 | $18.00 | 5,700 | — | — |
| 2001-08-07 | $14.10 | $18.02 | 12,600 | — | — |
| 2001-08-06 | $14.17 | $18.11 | 9,900 | — | — |
| 2001-08-03 | $14.23 | $18.19 | 14,100 | — | — |
| 2001-08-02 | $14.17 | $18.11 | 17,700 | — | — |
| 2001-08-01 | $14.03 | $17.94 | 36,900 | — | — |
| 2001-07-31 | $13.97 | $17.86 | 206,700 | — | — |
| 2001-07-30 | $14.47 | $18.50 | 7,500 | — | — |
| 2001-07-27 | $14.17 | $18.12 | 86,400 | — | — |
| 2001-07-26 | $14.41 | $18.42 | 50,400 | — | — |
| 2001-07-25 | $14.14 | $18.07 | 36,000 | — | — |
| 2001-07-24 | $13.93 | $17.81 | 16,800 | — | — |
| 2001-07-23 | $14.00 | $17.89 | 66,900 | — | — |
| 2001-07-20 | $14.06 | $17.97 | 10,500 | — | — |
| 2001-07-19 | $14.05 | $17.96 | 121,500 | — | — |
| 2001-07-18 | $13.67 | $17.48 | 57,900 | — | — |
| 2001-07-17 | $13.70 | $17.51 | 14,400 | — | — |
| 2001-07-16 | $13.87 | $17.72 | 14,700 | — | — |
| 2001-07-13 | $13.77 | $17.61 | 26,400 | — | — |
| 2001-07-12 | $13.30 | $17.00 | 28,200 | — | — |
| 2001-07-11 | $13.23 | $16.91 | 17,700 | — | — |
| 2001-07-10 | $13.05 | $16.68 | 15,300 | — | — |
| 2001-07-09 | $13.32 | $17.03 | 8,400 | — | — |
| 2001-07-06 | $13.32 | $17.02 | 6,600 | — | — |
| 2001-07-05 | $13.42 | $17.15 | 15,900 | — | — |
| 2001-07-03 | $14.10 | $18.02 | 15,000 | — | — |
| 2001-07-02 | $14.00 | $17.89 | 43,500 | — | — |
| 2001-06-29 | $14.32 | $18.30 | 14,100 | — | — |
| 2001-06-28 | $13.70 | $17.51 | 13,200 | — | — |
| 2001-06-27 | $13.32 | $17.02 | 30,000 | — | — |
| 2001-06-26 | $13.32 | $17.02 | 49,800 | — | — |
| 2001-06-25 | $13.17 | $16.83 | 45,600 | — | — |
| 2001-06-22 | $13.03 | $16.65 | 15,300 | — | — |
| 2001-06-21 | $13.36 | $17.08 | 34,200 | — | — |
| 2001-06-20 | $13.09 | $16.74 | 39,000 | — | — |
| 2001-06-19 | $12.92 | $16.51 | 26,700 | — | — |
| 2001-06-18 | $12.89 | $16.48 | 1,500 | — | — |
| 2001-06-15 | $12.92 | $16.51 | 44,700 | — | — |
| 2001-06-14 | $12.90 | $16.49 | 24,600 | — | — |
| 2001-06-13 | $12.90 | $16.49 | 42,000 | — | — |
| 2001-06-12 | $12.83 | $16.40 | 16,500 | — | — |
| 2001-06-11 | $12.77 | $16.32 | 19,800 | — | — |
| 2001-06-08 | $12.80 | $16.36 | 13,500 | — | — |
| 2001-06-07 | $12.85 | $16.42 | 34,500 | — | — |
| 2001-06-06 | $12.48 | $15.96 | 2,400 | — | — |
| 2001-06-05 | $12.58 | $16.08 | 36,300 | — | — |
| 2001-06-04 | $12.56 | $16.05 | 6,600 | — | — |
| 2001-06-01 | $12.63 | $16.15 | 26,700 | — | — |
| 2001-05-31 | $12.55 | $15.92 | 14,100 | — | — |
| 2001-05-30 | $12.42 | $15.75 | 33,000 | — | — |
| 2001-05-29 | $12.42 | $15.75 | 45,900 | — | — |
| 2001-05-25 | $12.42 | $15.76 | 6,900 | — | — |
| 2001-05-24 | $12.45 | $15.80 | 42,900 | — | — |
| 2001-05-23 | $12.42 | $15.76 | 3,900 | — | — |
| 2001-05-22 | $12.43 | $15.77 | 22,200 | — | — |
| 2001-05-21 | $12.42 | $15.75 | 19,500 | — | — |
| 2001-05-18 | $12.50 | $15.86 | 55,800 | — | — |
| 2001-05-17 | $12.75 | $16.17 | 3,600 | — | — |
| 2001-05-16 | $12.42 | $15.75 | 17,100 | — | — |
| 2001-05-15 | $12.37 | $15.69 | 41,700 | — | — |
| 2001-05-14 | $12.51 | $15.87 | 5,400 | — | — |
| 2001-05-11 | $12.54 | $15.91 | 3,300 | — | — |
| 2001-05-10 | $12.62 | $16.01 | 3,300 | — | — |
| 2001-05-09 | $13.08 | $16.60 | 4,800 | — | — |
| 2001-05-08 | $12.98 | $16.47 | 1,200 | — | — |
| 2001-05-07 | $12.67 | $16.07 | 1,800 | — | — |
| 2001-05-04 | $12.93 | $16.41 | 21,000 | — | — |
| 2001-05-03 | $13.00 | $16.49 | 15,900 | — | — |
| 2001-05-02 | $12.84 | $16.29 | 9,600 | — | — |
| 2001-05-01 | $12.90 | $16.37 | 5,700 | — | — |
| 2001-04-30 | $12.83 | $16.28 | 6,600 | — | — |
| 2001-04-27 | $13.33 | $16.92 | 15,900 | — | — |
| 2001-04-26 | $13.16 | $16.70 | 1,500 | — | — |
| 2001-04-25 | $13.33 | $16.92 | 29,400 | — | — |
| 2001-04-24 | $12.90 | $16.37 | 5,400 | — | — |
| 2001-04-23 | $13.03 | $16.54 | 4,200 | — | — |
| 2001-04-20 | $13.08 | $16.60 | 13,200 | — | — |
| 2001-04-19 | $13.25 | $16.81 | 27,000 | — | — |
| 2001-04-18 | $13.41 | $17.02 | 15,000 | — | — |
| 2001-04-17 | $13.54 | $17.17 | 16,500 | — | — |
| 2001-04-16 | $13.52 | $17.15 | 10,500 | — | — |
| 2001-04-12 | $13.67 | $17.34 | 104,400 | — | — |
| 2001-04-11 | $13.67 | $17.34 | 45,000 | — | — |
| 2001-04-10 | $13.84 | $17.56 | 20,400 | — | — |
| 2001-04-09 | $13.85 | $17.57 | 3,300 | — | — |
| 2001-04-06 | $13.83 | $17.55 | 6,600 | — | — |
| 2001-04-05 | $13.96 | $17.71 | 17,100 | — | — |
| 2001-04-04 | $13.52 | $17.15 | 6,300 | — | — |
| 2001-04-03 | $13.79 | $17.50 | 26,400 | — | — |
| 2001-04-02 | $14.17 | $17.97 | 36,300 | — | — |
| 2001-03-30 | $14.48 | $18.37 | 85,200 | — | — |
| 2001-03-29 | $13.92 | $17.66 | 12,900 | — | — |
| 2001-03-28 | $13.29 | $16.86 | 16,800 | — | — |
| 2001-03-27 | $13.77 | $17.47 | 33,300 | — | — |
| 2001-03-26 | $13.44 | $17.05 | 21,300 | — | — |
| 2001-03-23 | $13.31 | $16.89 | 35,400 | — | — |
| 2001-03-22 | $13.25 | $16.81 | 39,600 | — | — |
| 2001-03-21 | $13.17 | $16.70 | 24,300 | — | — |
| 2001-03-20 | $12.54 | $15.91 | 8,100 | — | — |
| 2001-03-19 | $13.16 | $16.70 | 20,100 | — | — |
| 2001-03-16 | $12.59 | $15.98 | 56,700 | — | — |
| 2001-03-15 | $12.66 | $16.06 | 12,300 | — | — |
| 2001-03-14 | $12.96 | $16.44 | 19,200 | — | — |
| 2001-03-13 | $12.71 | $16.12 | 30,000 | — | — |
| 2001-03-12 | $12.44 | $15.78 | 29,400 | — | — |
| 2001-03-09 | $12.60 | $15.99 | 6,600 | — | — |
| 2001-03-08 | $12.69 | $16.10 | 12,000 | — | — |
| 2001-03-07 | $12.99 | $16.49 | 11,700 | — | — |
| 2001-03-06 | $12.75 | $16.18 | 33,300 | — | — |
| 2001-03-05 | $12.77 | $16.20 | 11,700 | — | — |
| 2001-03-02 | $13.21 | $16.76 | 20,100 | — | — |
| 2001-03-01 | $12.77 | $16.20 | 27,900 | — | — |
| 2001-02-28 | $12.79 | $16.11 | 12,000 | — | — |
| 2001-02-27 | $12.67 | $15.95 | 17,400 | — | — |
| 2001-02-26 | $12.69 | $15.98 | 30,600 | — | — |
| 2001-02-23 | $12.79 | $16.10 | 31,800 | — | — |
| 2001-02-22 | $12.60 | $15.87 | 5,700 | — | — |
| 2001-02-21 | $12.40 | $15.61 | 28,200 | — | — |
| 2001-02-20 | $12.35 | $15.56 | 15,300 | — | — |
| 2001-02-16 | $12.49 | $15.73 | 6,600 | — | — |
| 2001-02-15 | $12.54 | $15.80 | 13,200 | — | — |
| 2001-02-14 | $12.58 | $15.85 | 12,300 | — | — |
| 2001-02-13 | $12.54 | $15.80 | 9,000 | — | — |
| 2001-02-12 | $12.83 | $16.16 | 13,500 | — | — |
| 2001-02-09 | $12.35 | $15.56 | 15,900 | — | — |
| 2001-02-08 | $12.44 | $15.66 | 4,500 | — | — |
| 2001-02-07 | $12.71 | $16.01 | 20,100 | — | — |
| 2001-02-06 | $12.60 | $15.87 | 8,100 | — | — |
| 2001-02-05 | $12.65 | $15.93 | 5,400 | — | — |
| 2001-02-02 | $12.46 | $15.69 | 69,600 | — | — |
| 2001-02-01 | $12.44 | $15.66 | 4,500 | — | — |
| 2001-01-31 | $12.40 | $15.61 | 8,400 | — | — |
| 2001-01-30 | $12.50 | $15.74 | 9,600 | — | — |
| 2001-01-29 | $12.17 | $15.32 | 1,200 | — | — |
| 2001-01-26 | $12.17 | $15.32 | 21,300 | — | — |
| 2001-01-25 | $11.88 | $14.96 | 17,100 | — | — |
| 2001-01-24 | $12.52 | $15.77 | 36,000 | — | — |
| 2001-01-23 | $12.33 | $15.53 | 12,600 | — | — |
| 2001-01-22 | $12.33 | $15.53 | 4,500 | — | — |
| 2001-01-19 | $12.35 | $15.56 | 26,400 | — | — |
| 2001-01-18 | $12.31 | $15.51 | 30,600 | — | — |
| 2001-01-17 | $13.31 | $16.77 | 20,700 | — | — |
| 2001-01-16 | $13.08 | $16.48 | 26,700 | — | — |
| 2001-01-12 | $12.88 | $16.22 | 7,800 | — | — |
| 2001-01-11 | $13.11 | $16.52 | 9,000 | — | — |
| 2001-01-10 | $13.29 | $16.73 | 30,000 | — | — |
| 2001-01-09 | $12.67 | $15.95 | 6,600 | — | — |
| 2001-01-08 | $12.33 | $15.53 | 3,000 | — | — |
| 2001-01-05 | $12.56 | $15.82 | 21,900 | — | — |
| 2001-01-04 | $12.88 | $16.22 | 34,200 | — | — |
| 2001-01-03 | $12.67 | $15.95 | 34,200 | — | — |
| 2001-01-02 | $11.75 | $14.80 | 25,500 | — | — |