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
- 1995-08-30 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 | $15.70 | $17.14 | 32,227 | — | — |
| 2001-12-28 | $16.35 | $17.85 | 47,534 | — | — |
| 2001-12-27 | $16.27 | $17.77 | 29,272 | — | — |
| 2001-12-26 | $15.93 | $17.39 | 23,364 | — | — |
| 2001-12-24 | $16.01 | $17.48 | 18,530 | — | — |
| 2001-12-21 | $15.92 | $17.39 | 193,896 | — | — |
| 2001-12-20 | $14.97 | $16.35 | 30,078 | — | — |
| 2001-12-19 | $14.92 | $16.29 | 36,255 | — | — |
| 2001-12-18 | $15.02 | $16.40 | 51,562 | — | — |
| 2001-12-17 | $14.89 | $16.27 | 94,263 | — | — |
| 2001-12-14 | $14.65 | $16.00 | 27,661 | — | — |
| 2001-12-13 | $14.22 | $15.53 | 13,696 | — | — |
| 2001-12-12 | $14.71 | $16.06 | 4,028 | — | — |
| 2001-12-11 | $14.71 | $16.06 | 14,233 | — | — |
| 2001-12-10 | $14.34 | $15.66 | 4,565 | — | — |
| 2001-12-07 | $14.59 | $15.93 | 14,771 | — | — |
| 2001-12-06 | $14.60 | $15.94 | 25,513 | — | — |
| 2001-12-05 | $14.54 | $15.87 | 77,075 | — | — |
| 2001-12-04 | $14.15 | $15.45 | 71,704 | — | — |
| 2001-12-03 | $13.59 | $14.84 | 23,901 | — | — |
| 2001-11-30 | $13.93 | $15.21 | 47,803 | — | — |
| 2001-11-29 | $13.93 | $15.21 | 38,403 | — | — |
| 2001-11-28 | $13.48 | $14.72 | 26,050 | — | — |
| 2001-11-27 | $13.52 | $14.76 | 20,679 | — | — |
| 2001-11-26 | $13.67 | $14.93 | 22,021 | — | — |
| 2001-11-23 | $13.51 | $14.75 | 5,908 | — | — |
| 2001-11-21 | $13.47 | $14.71 | 16,919 | — | — |
| 2001-11-20 | $13.41 | $14.64 | 19,336 | — | — |
| 2001-11-19 | $13.50 | $14.74 | 29,272 | — | — |
| 2001-11-16 | $13.45 | $14.69 | 31,689 | — | — |
| 2001-11-15 | $13.59 | $14.84 | 13,696 | — | — |
| 2001-11-14 | $13.65 | $14.91 | 54,517 | — | — |
| 2001-11-13 | $14.06 | $15.35 | 47,266 | — | — |
| 2001-11-12 | $13.56 | $14.81 | 30,615 | — | — |
| 2001-11-09 | $13.48 | $14.72 | 19,873 | — | — |
| 2001-11-08 | $13.59 | $14.84 | 19,873 | — | — |
| 2001-11-07 | $13.78 | $15.05 | 28,198 | — | — |
| 2001-11-06 | $14.13 | $15.43 | 16,650 | — | — |
| 2001-11-05 | $14.01 | $15.30 | 29,541 | — | — |
| 2001-11-02 | $13.73 | $14.99 | 9,399 | — | — |
| 2001-11-01 | $14.06 | $15.35 | 10,205 | — | — |
| 2001-10-31 | $13.86 | $15.14 | 11,011 | — | — |
| 2001-10-30 | $13.50 | $14.74 | 22,290 | — | — |
| 2001-10-29 | $13.59 | $14.84 | 8,594 | — | — |
| 2001-10-26 | $13.95 | $15.23 | 14,233 | — | — |
| 2001-10-25 | $14.52 | $15.86 | 21,484 | — | — |
| 2001-10-24 | $13.60 | $14.85 | 8,325 | — | — |
| 2001-10-23 | $13.70 | $14.96 | 24,170 | — | — |
| 2001-10-22 | $14.15 | $15.45 | 21,484 | — | — |
| 2001-10-19 | $14.15 | $15.45 | 9,668 | — | — |
| 2001-10-18 | $13.03 | $14.23 | 13,696 | — | — |
| 2001-10-17 | $13.03 | $14.23 | 19,336 | — | — |
| 2001-10-16 | $14.15 | $15.45 | 49,683 | — | — |
| 2001-10-15 | $14.06 | $15.35 | 24,438 | — | — |
| 2001-10-12 | $13.70 | $14.96 | 30,615 | — | — |
| 2001-10-11 | $13.87 | $15.15 | 38,403 | — | — |
| 2001-10-10 | $13.96 | $15.25 | 16,113 | — | — |
| 2001-10-09 | $13.93 | $15.21 | 35,181 | — | — |
| 2001-10-08 | $13.60 | $14.85 | 11,279 | — | — |
| 2001-10-05 | $14.02 | $15.31 | 17,456 | — | — |
| 2001-10-04 | $13.97 | $15.26 | 15,576 | — | — |
| 2001-10-03 | $14.15 | $15.45 | 22,559 | — | — |
| 2001-10-02 | $14.14 | $15.44 | 17,993 | — | — |
| 2001-10-01 | $14.48 | $15.82 | 31,421 | — | — |
| 2001-09-28 | $14.34 | $15.66 | 129,980 | — | — |
| 2001-09-27 | $15.08 | $16.47 | 210,547 | — | — |
| 2001-09-26 | $13.70 | $14.96 | 31,421 | — | — |
| 2001-09-25 | $13.68 | $14.77 | 12,354 | — | — |
| 2001-09-24 | $13.76 | $14.87 | 28,735 | — | — |
| 2001-09-21 | $13.42 | $14.50 | 69,019 | — | — |
| 2001-09-20 | $13.41 | $14.48 | 48,340 | — | — |
| 2001-09-19 | $13.93 | $15.05 | 48,071 | — | — |
| 2001-09-18 | $13.87 | $14.99 | 96,143 | — | — |
| 2001-09-17 | $13.59 | $14.68 | 55,054 | — | — |
| 2001-09-10 | $13.95 | $15.06 | 30,884 | — | — |
| 2001-09-07 | $13.96 | $15.08 | 122,729 | — | — |
| 2001-09-06 | $14.19 | $15.32 | 19,604 | — | — |
| 2001-09-05 | $14.17 | $15.31 | 12,354 | — | — |
| 2001-09-04 | $14.30 | $15.44 | 87,012 | — | — |
| 2001-08-31 | $14.22 | $15.36 | 39,478 | — | — |
| 2001-08-30 | $14.71 | $15.89 | 12,085 | — | — |
| 2001-08-29 | $14.15 | $15.29 | 13,159 | — | — |
| 2001-08-28 | $14.56 | $15.72 | 12,891 | — | — |
| 2001-08-27 | $14.65 | $15.83 | 34,106 | — | — |
| 2001-08-24 | $14.78 | $15.97 | 31,152 | — | — |
| 2001-08-23 | $14.75 | $15.93 | 10,742 | — | — |
| 2001-08-22 | $15.08 | $16.29 | 35,449 | — | — |
| 2001-08-21 | $14.85 | $16.04 | 4,834 | — | — |
| 2001-08-20 | $14.88 | $16.07 | 25,244 | — | — |
| 2001-08-17 | $14.71 | $15.89 | 16,650 | — | — |
| 2001-08-16 | $14.88 | $16.07 | 16,113 | — | — |
| 2001-08-15 | $14.84 | $16.03 | 17,187 | — | — |
| 2001-08-14 | $14.49 | $15.65 | 40,820 | — | — |
| 2001-08-13 | $14.47 | $15.63 | 554,834 | — | — |
| 2001-08-10 | $14.46 | $15.62 | 14,502 | — | — |
| 2001-08-09 | $14.52 | $15.69 | 50,757 | — | — |
| 2001-08-08 | $14.15 | $15.28 | 9,937 | — | — |
| 2001-08-07 | $14.52 | $15.69 | 40,552 | — | — |
| 2001-08-06 | $14.52 | $15.69 | 11,279 | — | — |
| 2001-08-03 | $14.47 | $15.63 | 29,810 | — | — |
| 2001-08-02 | $14.95 | $16.15 | 8,325 | — | — |
| 2001-08-01 | $14.71 | $15.89 | 22,290 | — | — |
| 2001-07-31 | $14.50 | $15.67 | 25,513 | — | — |
| 2001-07-30 | $15.04 | $16.24 | 15,039 | — | — |
| 2001-07-27 | $15.08 | $16.29 | 24,976 | — | — |
| 2001-07-26 | $15.01 | $16.21 | 23,096 | — | — |
| 2001-07-25 | $14.65 | $15.82 | 43,774 | — | — |
| 2001-07-24 | $14.37 | $15.52 | 24,976 | — | — |
| 2001-07-23 | $14.24 | $15.38 | 49,951 | — | — |
| 2001-07-20 | $14.94 | $16.13 | 12,354 | — | — |
| 2001-07-19 | $14.97 | $16.17 | 4,834 | — | — |
| 2001-07-18 | $14.82 | $16.01 | 13,965 | — | — |
| 2001-07-17 | $15.04 | $16.25 | 29,004 | — | — |
| 2001-07-16 | $14.63 | $15.81 | 30,347 | — | — |
| 2001-07-13 | $15.12 | $16.33 | 40,820 | — | — |
| 2001-07-12 | $14.87 | $16.06 | 87,280 | — | — |
| 2001-07-11 | $14.19 | $15.32 | 53,174 | — | — |
| 2001-07-10 | $14.21 | $15.34 | 80,566 | — | — |
| 2001-07-09 | $14.18 | $15.32 | 29,004 | — | — |
| 2001-07-06 | $14.09 | $15.22 | 47,266 | — | — |
| 2001-07-05 | $14.12 | $15.26 | 46,729 | — | — |
| 2001-07-03 | $14.11 | $15.24 | 36,255 | — | — |
| 2001-07-02 | $14.50 | $15.67 | 38,672 | — | — |
| 2001-06-29 | $15.64 | $16.89 | 225,854 | — | — |
| 2001-06-28 | $13.78 | $14.88 | 48,608 | — | — |
| 2001-06-27 | $13.66 | $14.75 | 41,895 | — | — |
| 2001-06-26 | $13.50 | $14.58 | 21,753 | — | — |
| 2001-06-25 | $13.41 | $14.48 | 21,216 | — | — |
| 2001-06-22 | $13.41 | $14.48 | 45,654 | — | — |
| 2001-06-21 | $13.93 | $15.04 | 92,383 | — | — |
| 2001-06-20 | $13.78 | $14.88 | 69,287 | — | — |
| 2001-06-19 | $12.77 | $13.80 | 29,810 | — | — |
| 2001-06-18 | $13.33 | $14.39 | 60,693 | — | — |
| 2001-06-15 | $13.63 | $14.72 | 100,037 | — | — |
| 2001-06-14 | $13.32 | $14.38 | 51,361 | — | — |
| 2001-06-13 | $13.32 | $14.38 | 51,025 | — | — |
| 2001-06-12 | $13.26 | $14.32 | 18,463 | — | — |
| 2001-06-11 | $13.00 | $14.04 | 59,418 | — | — |
| 2001-06-08 | $13.15 | $14.20 | 70,831 | — | — |
| 2001-06-07 | $13.26 | $14.32 | 20,477 | — | — |
| 2001-06-06 | $12.96 | $14.00 | 20,477 | — | — |
| 2001-06-05 | $13.06 | $14.11 | 21,484 | — | — |
| 2001-06-04 | $12.51 | $13.51 | 13,763 | — | — |
| 2001-06-01 | $12.39 | $13.38 | 21,149 | — | — |
| 2001-05-31 | $11.84 | $12.79 | 38,940 | — | — |
| 2001-05-30 | $11.98 | $12.94 | 49,347 | — | — |
| 2001-05-29 | $12.38 | $13.37 | 44,312 | — | — |
| 2001-05-25 | $12.38 | $13.37 | 50,690 | — | — |
| 2001-05-24 | $12.41 | $13.40 | 56,061 | — | — |
| 2001-05-23 | $12.21 | $13.19 | 49,683 | — | — |
| 2001-05-22 | $12.73 | $13.75 | 58,746 | — | — |
| 2001-05-21 | $11.89 | $12.84 | 8,728 | — | — |
| 2001-05-18 | $11.77 | $12.71 | 54,382 | — | — |
| 2001-05-17 | $12.15 | $13.13 | 45,654 | — | — |
| 2001-05-16 | $12.08 | $13.05 | 57,404 | — | — |
| 2001-05-15 | $11.66 | $12.59 | 47,668 | — | — |
| 2001-05-14 | $11.56 | $12.49 | 8,728 | — | — |
| 2001-05-11 | $11.54 | $12.47 | 91,644 | — | — |
| 2001-05-10 | $11.38 | $12.29 | 17,120 | — | — |
| 2001-05-09 | $11.33 | $12.24 | 2,014 | — | — |
| 2001-05-08 | $11.50 | $12.42 | 7,050 | — | — |
| 2001-05-07 | $11.49 | $12.41 | 17,120 | — | — |
| 2001-05-04 | $11.62 | $12.55 | 26,184 | — | — |
| 2001-05-03 | $11.47 | $12.39 | 14,099 | — | — |
| 2001-05-02 | $11.41 | $12.32 | 27,863 | — | — |
| 2001-05-01 | $11.39 | $12.31 | 9,399 | — | — |
| 2001-04-30 | $11.38 | $12.29 | 18,463 | — | — |
| 2001-04-27 | $11.44 | $12.36 | 47,668 | — | — |
| 2001-04-26 | $11.24 | $12.14 | 42,969 | — | — |
| 2001-04-25 | $11.35 | $12.26 | 40,619 | — | — |
| 2001-04-24 | $11.39 | $12.31 | 49,683 | — | — |
| 2001-04-23 | $11.38 | $12.29 | 26,855 | — | — |
| 2001-04-20 | $11.33 | $12.24 | 21,484 | — | — |
| 2001-04-19 | $11.84 | $12.79 | 7,385 | — | — |
| 2001-04-18 | $11.44 | $12.36 | 50,690 | — | — |
| 2001-04-17 | $11.53 | $12.46 | 11,078 | — | — |
| 2001-04-16 | $11.47 | $12.39 | 9,064 | — | — |
| 2001-04-12 | $11.47 | $12.39 | 5,371 | — | — |
| 2001-04-11 | $11.17 | $12.07 | 11,749 | — | — |
| 2001-04-10 | $11.47 | $12.39 | 24,506 | — | — |
| 2001-04-09 | $11.12 | $12.01 | 39,948 | — | — |
| 2001-04-06 | $11.02 | $11.91 | 63,446 | — | — |
| 2001-04-05 | $11.25 | $12.15 | 113,464 | — | — |
| 2001-04-04 | $10.93 | $11.80 | 17,120 | — | — |
| 2001-04-03 | $10.72 | $11.58 | 25,177 | — | — |
| 2001-04-02 | $11.10 | $11.99 | 9,064 | — | — |
| 2001-03-30 | $11.39 | $12.31 | 162,811 | — | — |
| 2001-03-29 | $10.71 | $11.56 | 7,721 | — | — |
| 2001-03-28 | $10.69 | $11.54 | 53,040 | — | — |
| 2001-03-27 | $10.95 | $11.66 | 156,097 | — | — |
| 2001-03-26 | $11.00 | $11.72 | 27,191 | — | — |
| 2001-03-23 | $11.17 | $11.90 | 181,274 | — | — |
| 2001-03-22 | $10.65 | $11.35 | 66,132 | — | — |
| 2001-03-21 | $10.72 | $11.43 | 20,813 | — | — |
| 2001-03-20 | $10.87 | $11.58 | 20,813 | — | — |
| 2001-03-19 | $11.25 | $11.98 | 57,739 | — | — |
| 2001-03-16 | $10.72 | $11.43 | 79,559 | — | — |
| 2001-03-15 | $11.00 | $11.72 | 8,392 | — | — |
| 2001-03-14 | $11.17 | $11.90 | 14,435 | — | — |
| 2001-03-13 | $11.10 | $11.82 | 23,499 | — | — |
| 2001-03-12 | $11.04 | $11.76 | 16,113 | — | — |
| 2001-03-09 | $11.38 | $12.12 | 40,283 | — | — |
| 2001-03-08 | $11.36 | $12.10 | 88,623 | — | — |
| 2001-03-07 | $11.47 | $12.22 | 51,697 | — | — |
| 2001-03-06 | $11.38 | $12.12 | 48,004 | — | — |
| 2001-03-05 | $11.25 | $11.98 | 37,598 | — | — |
| 2001-03-02 | $11.13 | $11.86 | 35,248 | — | — |
| 2001-03-01 | $10.87 | $11.58 | 27,191 | — | — |
| 2001-02-28 | $10.67 | $11.37 | 30,884 | — | — |
| 2001-02-27 | $10.97 | $11.68 | 17,456 | — | — |
| 2001-02-26 | $11.21 | $11.94 | 29,205 | — | — |
| 2001-02-23 | $10.72 | $11.43 | 54,718 | — | — |
| 2001-02-22 | $10.20 | $10.87 | 5,707 | — | — |
| 2001-02-21 | $10.72 | $11.43 | 25,848 | — | — |
| 2001-02-20 | $10.44 | $11.12 | 12,085 | — | — |
| 2001-02-16 | $11.17 | $11.90 | 28,198 | — | — |
| 2001-02-15 | $11.65 | $12.42 | 56,061 | — | — |
| 2001-02-14 | $11.62 | $12.38 | 36,255 | — | — |
| 2001-02-13 | $11.52 | $12.28 | 92,316 | — | — |
| 2001-02-12 | $11.43 | $12.18 | 174,561 | — | — |
| 2001-02-09 | $11.04 | $11.76 | 113,129 | — | — |
| 2001-02-08 | $11.02 | $11.74 | 76,538 | — | — |
| 2001-02-07 | $11.04 | $11.76 | 88,623 | — | — |
| 2001-02-06 | $10.50 | $11.19 | 57,404 | — | — |
| 2001-02-05 | $10.35 | $11.03 | 71,167 | — | — |
| 2001-02-02 | $9.90 | $10.55 | 69,824 | — | — |
| 2001-02-01 | $10.15 | $10.81 | 24,170 | — | — |
| 2001-01-31 | $10.13 | $10.79 | 58,075 | — | — |
| 2001-01-30 | $10.24 | $10.91 | 38,605 | — | — |
| 2001-01-29 | $10.28 | $10.95 | 146,698 | — | — |
| 2001-01-26 | $9.48 | $10.10 | 507,904 | — | — |
| 2001-01-25 | $10.43 | $11.11 | 28,198 | — | — |
| 2001-01-24 | $10.93 | $11.64 | 12,421 | — | — |
| 2001-01-23 | $11.04 | $11.76 | 78,552 | — | — |
| 2001-01-22 | $10.93 | $11.64 | 16,785 | — | — |
| 2001-01-19 | $10.71 | $11.41 | 18,463 | — | — |
| 2001-01-18 | $10.80 | $11.51 | 51,025 | — | — |
| 2001-01-17 | $11.10 | $11.82 | 38,269 | — | — |
| 2001-01-16 | $11.13 | $11.86 | 62,439 | — | — |
| 2001-01-12 | $11.00 | $11.72 | 48,004 | — | — |
| 2001-01-11 | $11.39 | $12.14 | 64,117 | — | — |
| 2001-01-10 | $10.69 | $11.39 | 89,630 | — | — |
| 2001-01-09 | $10.39 | $11.07 | 68,817 | — | — |
| 2001-01-08 | $10.20 | $10.87 | 11,749 | — | — |
| 2001-01-05 | $10.20 | $10.87 | 67,474 | — | — |
| 2001-01-04 | $10.24 | $10.91 | 211,151 | — | — |
| 2001-01-03 | $10.43 | $11.11 | 91,980 | — | — |
| 2001-01-02 | $10.09 | $10.75 | 67,810 | — | — |