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
- 1989-06-02 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 | $15.33 | $17.37 | 107,550 | — | — |
| 2001-12-28 | $15.69 | $17.78 | 104,625 | — | — |
| 2001-12-27 | $15.88 | $17.99 | 101,475 | — | — |
| 2001-12-26 | $15.72 | $17.81 | 231,975 | — | — |
| 2001-12-24 | $15.80 | $17.90 | 164,700 | — | — |
| 2001-12-21 | $15.76 | $17.85 | 744,975 | — | — |
| 2001-12-20 | $15.29 | $17.32 | 150,975 | — | — |
| 2001-12-19 | $15.40 | $17.46 | 212,400 | — | — |
| 2001-12-18 | $15.38 | $17.43 | 275,175 | — | — |
| 2001-12-17 | $15.33 | $17.37 | 160,875 | — | — |
| 2001-12-14 | $14.27 | $16.17 | 238,500 | — | — |
| 2001-12-13 | $13.89 | $15.74 | 36,675 | — | — |
| 2001-12-12 | $14.00 | $15.87 | 92,250 | — | — |
| 2001-12-11 | $14.09 | $15.96 | 57,375 | — | — |
| 2001-12-10 | $13.89 | $15.74 | 125,100 | — | — |
| 2001-12-07 | $14.02 | $15.89 | 66,375 | — | — |
| 2001-12-06 | $13.72 | $15.55 | 62,325 | — | — |
| 2001-12-05 | $13.80 | $15.64 | 104,175 | — | — |
| 2001-12-04 | $13.60 | $15.41 | 61,200 | — | — |
| 2001-12-03 | $13.31 | $15.08 | 100,125 | — | — |
| 2001-11-30 | $13.51 | $15.31 | 117,000 | — | — |
| 2001-11-29 | $13.82 | $15.66 | 105,075 | — | — |
| 2001-11-28 | $13.46 | $15.25 | 90,000 | — | — |
| 2001-11-27 | $13.73 | $15.56 | 122,400 | — | — |
| 2001-11-26 | $13.72 | $15.55 | 163,575 | — | — |
| 2001-11-23 | $13.47 | $15.26 | 26,550 | — | — |
| 2001-11-21 | $13.15 | $14.90 | 194,175 | — | — |
| 2001-11-20 | $13.40 | $15.18 | 201,600 | — | — |
| 2001-11-19 | $13.32 | $15.09 | 91,125 | — | — |
| 2001-11-16 | $13.00 | $14.74 | 145,350 | — | — |
| 2001-11-15 | $12.86 | $14.57 | 78,975 | — | — |
| 2001-11-14 | $12.58 | $14.25 | 76,500 | — | — |
| 2001-11-13 | $12.09 | $13.70 | 178,875 | — | — |
| 2001-11-12 | $12.27 | $13.90 | 97,200 | — | — |
| 2001-11-09 | $12.52 | $14.18 | 77,175 | — | — |
| 2001-11-08 | $12.84 | $14.55 | 111,825 | — | — |
| 2001-11-07 | $12.61 | $14.29 | 91,575 | — | — |
| 2001-11-06 | $12.96 | $14.69 | 111,825 | — | — |
| 2001-11-05 | $12.58 | $14.26 | 164,025 | — | — |
| 2001-11-02 | $12.82 | $14.53 | 86,400 | — | — |
| 2001-11-01 | $13.00 | $14.73 | 65,475 | — | — |
| 2001-10-31 | $12.93 | $14.66 | 63,675 | — | — |
| 2001-10-30 | $12.96 | $14.69 | 100,800 | — | — |
| 2001-10-29 | $12.96 | $14.68 | 65,250 | — | — |
| 2001-10-26 | $13.60 | $15.41 | 85,500 | — | — |
| 2001-10-25 | $13.47 | $15.26 | 83,925 | — | — |
| 2001-10-24 | $13.18 | $14.93 | 116,775 | — | — |
| 2001-10-23 | $13.24 | $15.01 | 89,775 | — | — |
| 2001-10-22 | $13.44 | $15.23 | 111,600 | — | — |
| 2001-10-19 | $12.71 | $14.40 | 146,700 | — | — |
| 2001-10-18 | $12.75 | $14.45 | 260,775 | — | — |
| 2001-10-17 | $12.69 | $14.38 | 114,075 | — | — |
| 2001-10-16 | $13.36 | $15.13 | 187,650 | — | — |
| 2001-10-15 | $13.20 | $14.95 | 109,125 | — | — |
| 2001-10-12 | $12.64 | $14.33 | 35,100 | — | — |
| 2001-10-11 | $12.87 | $14.58 | 107,775 | — | — |
| 2001-10-10 | $12.80 | $14.43 | 93,600 | — | — |
| 2001-10-09 | $12.00 | $13.53 | 34,200 | — | — |
| 2001-10-08 | $12.16 | $13.71 | 24,750 | — | — |
| 2001-10-05 | $12.18 | $13.74 | 136,125 | — | — |
| 2001-10-04 | $12.37 | $13.95 | 189,900 | — | — |
| 2001-10-03 | $12.38 | $13.96 | 36,900 | — | — |
| 2001-10-02 | $12.22 | $13.78 | 35,100 | — | — |
| 2001-10-01 | $12.02 | $13.56 | 58,950 | — | — |
| 2001-09-28 | $12.29 | $13.86 | 59,400 | — | — |
| 2001-09-27 | $11.89 | $13.41 | 124,425 | — | — |
| 2001-09-26 | $11.64 | $13.13 | 205,200 | — | — |
| 2001-09-25 | $12.72 | $14.34 | 217,575 | — | — |
| 2001-09-24 | $11.66 | $13.15 | 77,850 | — | — |
| 2001-09-21 | $11.40 | $12.85 | 88,425 | — | — |
| 2001-09-20 | $11.56 | $13.03 | 104,625 | — | — |
| 2001-09-19 | $12.32 | $13.89 | 139,950 | — | — |
| 2001-09-18 | $12.62 | $14.23 | 232,650 | — | — |
| 2001-09-17 | $13.09 | $14.76 | 166,275 | — | — |
| 2001-09-10 | $13.56 | $15.29 | 773,775 | — | — |
| 2001-09-07 | $15.38 | $17.35 | 123,750 | — | — |
| 2001-09-06 | $16.06 | $18.11 | 119,025 | — | — |
| 2001-09-05 | $16.50 | $18.61 | 104,850 | — | — |
| 2001-09-04 | $16.31 | $18.39 | 128,250 | — | — |
| 2001-08-31 | $15.91 | $17.94 | 74,925 | — | — |
| 2001-08-30 | $15.83 | $17.85 | 145,575 | — | — |
| 2001-08-29 | $16.06 | $18.11 | 57,375 | — | — |
| 2001-08-28 | $16.01 | $18.05 | 159,750 | — | — |
| 2001-08-27 | $15.96 | $17.99 | 111,600 | — | — |
| 2001-08-24 | $16.00 | $18.04 | 103,500 | — | — |
| 2001-08-23 | $15.73 | $17.74 | 225,225 | — | — |
| 2001-08-22 | $15.59 | $17.58 | 133,200 | — | — |
| 2001-08-21 | $15.11 | $17.04 | 107,100 | — | — |
| 2001-08-20 | $14.89 | $16.79 | 71,775 | — | — |
| 2001-08-17 | $14.80 | $16.69 | 49,050 | — | — |
| 2001-08-16 | $14.89 | $16.79 | 75,375 | — | — |
| 2001-08-15 | $14.73 | $16.61 | 61,425 | — | — |
| 2001-08-14 | $14.72 | $16.60 | 62,550 | — | — |
| 2001-08-13 | $14.59 | $16.45 | 24,975 | — | — |
| 2001-08-10 | $14.58 | $16.44 | 40,725 | — | — |
| 2001-08-09 | $14.49 | $16.34 | 22,725 | — | — |
| 2001-08-08 | $14.38 | $16.22 | 58,500 | — | — |
| 2001-08-07 | $14.60 | $16.46 | 116,550 | — | — |
| 2001-08-06 | $14.22 | $16.04 | 51,075 | — | — |
| 2001-08-03 | $14.50 | $16.35 | 106,650 | — | — |
| 2001-08-02 | $14.38 | $16.22 | 43,650 | — | — |
| 2001-08-01 | $14.33 | $16.16 | 96,075 | — | — |
| 2001-07-31 | $14.39 | $16.22 | 71,100 | — | — |
| 2001-07-30 | $14.22 | $16.04 | 100,125 | — | — |
| 2001-07-27 | $14.33 | $16.16 | 22,950 | — | — |
| 2001-07-26 | $14.31 | $16.14 | 81,900 | — | — |
| 2001-07-25 | $14.31 | $16.14 | 37,575 | — | — |
| 2001-07-24 | $14.40 | $16.24 | 97,200 | — | — |
| 2001-07-23 | $14.26 | $16.08 | 23,400 | — | — |
| 2001-07-20 | $14.44 | $16.29 | 62,100 | — | — |
| 2001-07-19 | $14.67 | $16.54 | 100,800 | — | — |
| 2001-07-18 | $14.85 | $16.75 | 184,275 | — | — |
| 2001-07-17 | $15.33 | $17.29 | 182,025 | — | — |
| 2001-07-16 | $14.78 | $16.67 | 46,575 | — | — |
| 2001-07-13 | $14.88 | $16.78 | 75,825 | — | — |
| 2001-07-12 | $14.76 | $16.64 | 103,725 | — | — |
| 2001-07-11 | $14.56 | $16.34 | 61,200 | — | — |
| 2001-07-10 | $14.42 | $16.19 | 76,950 | — | — |
| 2001-07-09 | $14.60 | $16.39 | 51,300 | — | — |
| 2001-07-06 | $14.49 | $16.27 | 48,150 | — | — |
| 2001-07-05 | $14.76 | $16.57 | 76,950 | — | — |
| 2001-07-03 | $14.76 | $16.57 | 42,975 | — | — |
| 2001-07-02 | $14.71 | $16.52 | 152,775 | — | — |
| 2001-06-29 | $15.11 | $16.97 | 233,325 | — | — |
| 2001-06-28 | $14.58 | $16.37 | 96,750 | — | — |
| 2001-06-27 | $14.27 | $16.02 | 51,075 | — | — |
| 2001-06-26 | $14.27 | $16.02 | 109,800 | — | — |
| 2001-06-25 | $13.77 | $15.46 | 38,025 | — | — |
| 2001-06-22 | $14.00 | $15.72 | 75,825 | — | — |
| 2001-06-21 | $14.09 | $15.82 | 76,725 | — | — |
| 2001-06-20 | $14.25 | $16.00 | 69,075 | — | — |
| 2001-06-19 | $13.90 | $15.61 | 19,125 | — | — |
| 2001-06-18 | $13.98 | $15.69 | 18,000 | — | — |
| 2001-06-15 | $14.24 | $15.99 | 71,775 | — | — |
| 2001-06-14 | $14.22 | $15.96 | 26,100 | — | — |
| 2001-06-13 | $14.48 | $16.26 | 38,925 | — | — |
| 2001-06-12 | $14.40 | $16.17 | 50,175 | — | — |
| 2001-06-11 | $14.33 | $16.09 | 105,975 | — | — |
| 2001-06-08 | $14.72 | $16.53 | 92,025 | — | — |
| 2001-06-07 | $15.02 | $16.86 | 28,125 | — | — |
| 2001-06-06 | $14.87 | $16.69 | 42,075 | — | — |
| 2001-06-05 | $15.02 | $16.86 | 54,675 | — | — |
| 2001-06-04 | $14.95 | $16.79 | 75,150 | — | — |
| 2001-06-01 | $15.01 | $16.85 | 103,500 | — | — |
| 2001-05-31 | $14.38 | $16.14 | 186,075 | — | — |
| 2001-05-30 | $14.33 | $16.09 | 44,100 | — | — |
| 2001-05-29 | $14.36 | $16.12 | 34,875 | — | — |
| 2001-05-25 | $14.46 | $16.23 | 48,375 | — | — |
| 2001-05-24 | $14.58 | $16.37 | 74,475 | — | — |
| 2001-05-23 | $14.53 | $16.32 | 63,900 | — | — |
| 2001-05-22 | $14.63 | $16.42 | 126,450 | — | — |
| 2001-05-21 | $14.58 | $16.37 | 130,275 | — | — |
| 2001-05-18 | $14.41 | $16.18 | 51,300 | — | — |
| 2001-05-17 | $14.36 | $16.12 | 76,950 | — | — |
| 2001-05-16 | $14.44 | $16.22 | 105,300 | — | — |
| 2001-05-15 | $13.91 | $15.62 | 30,600 | — | — |
| 2001-05-14 | $13.74 | $15.43 | 62,550 | — | — |
| 2001-05-11 | $13.77 | $15.46 | 37,125 | — | — |
| 2001-05-10 | $13.87 | $15.57 | 43,200 | — | — |
| 2001-05-09 | $14.11 | $15.84 | 16,425 | — | — |
| 2001-05-08 | $14.16 | $15.90 | 99,225 | — | — |
| 2001-05-07 | $14.14 | $15.87 | 31,950 | — | — |
| 2001-05-04 | $14.22 | $15.97 | 51,300 | — | — |
| 2001-05-03 | $14.16 | $15.89 | 240,975 | — | — |
| 2001-05-02 | $14.10 | $15.83 | 96,075 | — | — |
| 2001-05-01 | $14.17 | $15.91 | 109,575 | — | — |
| 2001-04-30 | $13.96 | $15.67 | 82,800 | — | — |
| 2001-04-27 | $14.31 | $16.07 | 84,825 | — | — |
| 2001-04-26 | $14.42 | $16.19 | 117,225 | — | — |
| 2001-04-25 | $13.78 | $15.47 | 127,575 | — | — |
| 2001-04-24 | $13.71 | $15.39 | 69,750 | — | — |
| 2001-04-23 | $13.58 | $15.25 | 35,775 | — | — |
| 2001-04-20 | $13.69 | $15.37 | 140,625 | — | — |
| 2001-04-19 | $13.69 | $15.37 | 98,775 | — | — |
| 2001-04-18 | $13.56 | $15.22 | 150,525 | — | — |
| 2001-04-17 | $12.96 | $14.55 | 56,025 | — | — |
| 2001-04-16 | $12.94 | $14.53 | 33,525 | — | — |
| 2001-04-12 | $12.84 | $14.41 | 32,400 | — | — |
| 2001-04-11 | $12.57 | $14.11 | 110,475 | — | — |
| 2001-04-10 | $12.85 | $14.36 | 514,350 | — | — |
| 2001-04-09 | $12.42 | $13.88 | 94,725 | — | — |
| 2001-04-06 | $12.34 | $13.79 | 85,725 | — | — |
| 2001-04-05 | $12.66 | $14.14 | 102,150 | — | — |
| 2001-04-04 | $12.44 | $13.90 | 44,550 | — | — |
| 2001-04-03 | $12.25 | $13.69 | 58,050 | — | — |
| 2001-04-02 | $12.45 | $13.91 | 188,325 | — | — |
| 2001-03-30 | $12.88 | $14.39 | 77,175 | — | — |
| 2001-03-29 | $12.32 | $13.76 | 80,550 | — | — |
| 2001-03-28 | $12.11 | $13.53 | 150,075 | — | — |
| 2001-03-27 | $12.88 | $14.40 | 125,775 | — | — |
| 2001-03-26 | $12.64 | $14.13 | 73,350 | — | — |
| 2001-03-23 | $12.71 | $14.20 | 36,675 | — | — |
| 2001-03-22 | $12.49 | $13.95 | 112,500 | — | — |
| 2001-03-21 | $12.49 | $13.95 | 33,300 | — | — |
| 2001-03-20 | $12.54 | $14.01 | 105,750 | — | — |
| 2001-03-19 | $13.16 | $14.70 | 106,425 | — | — |
| 2001-03-16 | $12.40 | $13.86 | 112,500 | — | — |
| 2001-03-15 | $12.70 | $14.19 | 107,775 | — | — |
| 2001-03-14 | $12.88 | $14.39 | 46,575 | — | — |
| 2001-03-13 | $13.22 | $14.77 | 83,925 | — | — |
| 2001-03-12 | $12.93 | $14.45 | 123,750 | — | — |
| 2001-03-09 | $13.20 | $14.75 | 112,950 | — | — |
| 2001-03-08 | $13.29 | $14.85 | 32,625 | — | — |
| 2001-03-07 | $13.20 | $14.75 | 72,450 | — | — |
| 2001-03-06 | $13.22 | $14.77 | 148,725 | — | — |
| 2001-03-05 | $13.07 | $14.60 | 216,900 | — | — |
| 2001-03-02 | $13.34 | $14.90 | 168,300 | — | — |
| 2001-03-01 | $13.84 | $15.47 | 183,150 | — | — |
| 2001-02-28 | $14.19 | $15.86 | 84,150 | — | — |
| 2001-02-27 | $14.22 | $15.89 | 55,575 | — | — |
| 2001-02-26 | $14.31 | $15.99 | 110,025 | — | — |
| 2001-02-23 | $14.18 | $15.84 | 131,175 | — | — |
| 2001-02-22 | $14.05 | $15.70 | 82,125 | — | — |
| 2001-02-21 | $14.05 | $15.70 | 146,250 | — | — |
| 2001-02-20 | $14.05 | $15.70 | 85,725 | — | — |
| 2001-02-16 | $14.09 | $15.74 | 111,825 | — | — |
| 2001-02-15 | $14.36 | $16.04 | 89,100 | — | — |
| 2001-02-14 | $14.00 | $15.64 | 51,750 | — | — |
| 2001-02-13 | $13.96 | $15.59 | 190,575 | — | — |
| 2001-02-12 | $13.65 | $15.25 | 211,950 | — | — |
| 2001-02-09 | $13.23 | $14.78 | 148,500 | — | — |
| 2001-02-08 | $13.72 | $15.33 | 71,100 | — | — |
| 2001-02-07 | $13.77 | $15.39 | 119,700 | — | — |
| 2001-02-06 | $13.84 | $15.47 | 99,000 | — | — |
| 2001-02-05 | $13.40 | $14.97 | 119,250 | — | — |
| 2001-02-02 | $13.16 | $14.70 | 280,800 | — | — |
| 2001-02-01 | $13.62 | $15.22 | 164,250 | — | — |
| 2001-01-31 | $13.48 | $15.07 | 200,925 | — | — |
| 2001-01-30 | $14.33 | $16.02 | 57,825 | — | — |
| 2001-01-29 | $14.42 | $16.11 | 54,000 | — | — |
| 2001-01-26 | $14.39 | $16.08 | 38,025 | — | — |
| 2001-01-25 | $14.72 | $16.45 | 74,700 | — | — |
| 2001-01-24 | $14.69 | $16.42 | 55,800 | — | — |
| 2001-01-23 | $14.78 | $16.51 | 75,375 | — | — |
| 2001-01-22 | $14.03 | $15.67 | 56,700 | — | — |
| 2001-01-19 | $14.25 | $15.92 | 166,050 | — | — |
| 2001-01-18 | $14.03 | $15.67 | 161,100 | — | — |
| 2001-01-17 | $13.78 | $15.39 | 148,725 | — | — |
| 2001-01-16 | $13.75 | $15.36 | 171,225 | — | — |
| 2001-01-12 | $14.28 | $15.95 | 63,450 | — | — |
| 2001-01-11 | $14.31 | $15.98 | 82,125 | — | — |
| 2001-01-10 | $14.31 | $15.92 | 72,225 | — | — |
| 2001-01-09 | $13.94 | $15.51 | 66,825 | — | — |
| 2001-01-08 | $14.11 | $15.70 | 56,025 | — | — |
| 2001-01-05 | $14.17 | $15.76 | 67,500 | — | — |
| 2001-01-04 | $15.03 | $16.72 | 117,900 | — | — |
| 2001-01-03 | $14.67 | $16.32 | 95,400 | — | — |
| 2001-01-02 | $14.00 | $15.58 | 76,500 | — | — |