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
- 1993-02-19 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 | $13.83 | $22.91 | 17,100 | — | — |
| 2001-12-28 | $13.75 | $22.78 | 30,300 | — | — |
| 2001-12-27 | $13.74 | $22.76 | 16,500 | — | — |
| 2001-12-26 | $13.72 | $22.73 | 14,600 | — | — |
| 2001-12-24 | $13.58 | $22.50 | 12,900 | — | — |
| 2001-12-21 | $13.55 | $22.45 | 22,900 | — | — |
| 2001-12-20 | $13.65 | $22.61 | 40,300 | — | — |
| 2001-12-19 | $13.49 | $22.35 | 21,100 | — | — |
| 2001-12-18 | $13.45 | $22.28 | 44,300 | — | — |
| 2001-12-17 | $13.41 | $22.22 | 26,300 | — | — |
| 2001-12-14 | $13.42 | $22.23 | 29,000 | — | — |
| 2001-12-13 | $13.42 | $22.23 | 25,800 | — | — |
| 2001-12-12 | $13.49 | $22.35 | 40,900 | — | — |
| 2001-12-11 | $13.49 | $22.35 | 41,200 | — | — |
| 2001-12-10 | $13.48 | $22.33 | 16,500 | — | — |
| 2001-12-07 | $13.54 | $22.43 | 19,500 | — | — |
| 2001-12-06 | $13.51 | $22.38 | 16,500 | — | — |
| 2001-12-05 | $13.67 | $22.65 | 44,300 | — | — |
| 2001-12-04 | $13.85 | $22.83 | 25,200 | — | — |
| 2001-12-03 | $13.85 | $22.83 | 11,200 | — | — |
| 2001-11-30 | $13.83 | $22.80 | 26,800 | — | — |
| 2001-11-29 | $13.92 | $22.95 | 41,700 | — | — |
| 2001-11-28 | $13.97 | $23.03 | 10,900 | — | — |
| 2001-11-27 | $13.95 | $23.00 | 23,000 | — | — |
| 2001-11-26 | $13.99 | $23.06 | 11,900 | — | — |
| 2001-11-23 | $14.00 | $23.08 | 3,500 | — | — |
| 2001-11-21 | $13.98 | $23.05 | 15,800 | — | — |
| 2001-11-20 | $14.06 | $23.18 | 25,900 | — | — |
| 2001-11-19 | $14.14 | $23.31 | 18,100 | — | — |
| 2001-11-16 | $14.08 | $23.21 | 12,600 | — | — |
| 2001-11-15 | $14.15 | $23.33 | 38,100 | — | — |
| 2001-11-14 | $14.17 | $23.36 | 17,900 | — | — |
| 2001-11-13 | $14.31 | $23.59 | 13,300 | — | — |
| 2001-11-12 | $14.25 | $23.49 | 13,100 | — | — |
| 2001-11-09 | $14.22 | $23.44 | 13,000 | — | — |
| 2001-11-08 | $14.25 | $23.49 | 13,900 | — | — |
| 2001-11-07 | $14.19 | $23.39 | 6,000 | — | — |
| 2001-11-06 | $14.25 | $23.38 | 33,600 | — | — |
| 2001-11-05 | $14.19 | $23.28 | 19,800 | — | — |
| 2001-11-02 | $14.21 | $23.31 | 11,200 | — | — |
| 2001-11-01 | $14.25 | $23.38 | 22,900 | — | — |
| 2001-10-31 | $14.13 | $23.18 | 17,100 | — | — |
| 2001-10-30 | $13.95 | $22.89 | 22,700 | — | — |
| 2001-10-29 | $14.00 | $22.97 | 32,300 | — | — |
| 2001-10-26 | $14.19 | $23.28 | 7,700 | — | — |
| 2001-10-25 | $14.05 | $23.05 | 17,000 | — | — |
| 2001-10-24 | $14.08 | $23.10 | 18,400 | — | — |
| 2001-10-23 | $14.20 | $23.30 | 3,800 | — | — |
| 2001-10-22 | $14.11 | $23.15 | 18,600 | — | — |
| 2001-10-19 | $14.10 | $23.13 | 9,800 | — | — |
| 2001-10-18 | $14.16 | $23.23 | 12,000 | — | — |
| 2001-10-17 | $14.20 | $23.30 | 28,600 | — | — |
| 2001-10-16 | $14.03 | $23.02 | 28,300 | — | — |
| 2001-10-15 | $14.00 | $22.97 | 13,600 | — | — |
| 2001-10-12 | $14.00 | $22.97 | 6,400 | — | — |
| 2001-10-11 | $14.01 | $22.99 | 5,700 | — | — |
| 2001-10-10 | $14.13 | $23.18 | 31,300 | — | — |
| 2001-10-09 | $13.95 | $22.89 | 31,000 | — | — |
| 2001-10-08 | $13.97 | $22.92 | 10,800 | — | — |
| 2001-10-05 | $13.85 | $22.72 | 15,000 | — | — |
| 2001-10-04 | $13.83 | $22.69 | 26,300 | — | — |
| 2001-10-03 | $13.99 | $22.95 | 42,000 | — | — |
| 2001-10-02 | $13.82 | $22.57 | 25,400 | — | — |
| 2001-10-01 | $13.76 | $22.47 | 18,300 | — | — |
| 2001-09-28 | $13.74 | $22.44 | 28,200 | — | — |
| 2001-09-27 | $13.74 | $22.44 | 22,400 | — | — |
| 2001-09-26 | $13.61 | $22.22 | 31,400 | — | — |
| 2001-09-25 | $13.61 | $22.22 | 17,700 | — | — |
| 2001-09-24 | $13.71 | $22.39 | 56,400 | — | — |
| 2001-09-21 | $13.33 | $21.77 | 56,200 | — | — |
| 2001-09-20 | $13.34 | $21.78 | 67,600 | — | — |
| 2001-09-19 | $13.65 | $22.29 | 56,500 | — | — |
| 2001-09-18 | $13.87 | $22.65 | 29,500 | — | — |
| 2001-09-17 | $13.95 | $22.78 | 40,600 | — | — |
| 2001-09-10 | $14.04 | $22.93 | 26,300 | — | — |
| 2001-09-07 | $13.94 | $22.76 | 28,500 | — | — |
| 2001-09-06 | $13.89 | $22.68 | 27,800 | — | — |
| 2001-09-05 | $13.91 | $22.71 | 39,300 | — | — |
| 2001-09-04 | $13.98 | $22.72 | 52,400 | — | — |
| 2001-08-31 | $14.16 | $23.02 | 14,800 | — | — |
| 2001-08-30 | $14.14 | $22.98 | 38,600 | — | — |
| 2001-08-29 | $14.10 | $22.92 | 40,800 | — | — |
| 2001-08-28 | $14.10 | $22.92 | 24,200 | — | — |
| 2001-08-27 | $14.03 | $22.80 | 12,900 | — | — |
| 2001-08-24 | $14.04 | $22.82 | 9,300 | — | — |
| 2001-08-23 | $14.02 | $22.79 | 9,700 | — | — |
| 2001-08-22 | $13.99 | $22.74 | 29,000 | — | — |
| 2001-08-21 | $13.96 | $22.69 | 45,500 | — | — |
| 2001-08-20 | $13.99 | $22.74 | 28,300 | — | — |
| 2001-08-17 | $14.07 | $22.87 | 24,000 | — | — |
| 2001-08-16 | $14.03 | $22.80 | 28,000 | — | — |
| 2001-08-15 | $14.05 | $22.84 | 33,800 | — | — |
| 2001-08-14 | $14.00 | $22.76 | 24,500 | — | — |
| 2001-08-13 | $14.00 | $22.76 | 22,700 | — | — |
| 2001-08-10 | $13.97 | $22.71 | 17,300 | — | — |
| 2001-08-09 | $13.93 | $22.64 | 10,100 | — | — |
| 2001-08-08 | $13.86 | $22.53 | 11,000 | — | — |
| 2001-08-07 | $13.83 | $22.48 | 19,900 | — | — |
| 2001-08-06 | $13.67 | $22.22 | 31,400 | — | — |
| 2001-08-03 | $13.80 | $22.43 | 6,100 | — | — |
| 2001-08-02 | $13.75 | $22.35 | 4,300 | — | — |
| 2001-08-01 | $13.77 | $22.38 | 23,200 | — | — |
| 2001-07-31 | $13.83 | $22.37 | 14,300 | — | — |
| 2001-07-30 | $13.79 | $22.31 | 18,600 | — | — |
| 2001-07-27 | $13.70 | $22.16 | 7,800 | — | — |
| 2001-07-26 | $13.72 | $22.20 | 7,700 | — | — |
| 2001-07-25 | $13.80 | $22.32 | 5,600 | — | — |
| 2001-07-24 | $13.78 | $22.29 | 5,500 | — | — |
| 2001-07-23 | $13.81 | $22.34 | 33,200 | — | — |
| 2001-07-20 | $13.75 | $22.24 | 39,400 | — | — |
| 2001-07-19 | $13.79 | $22.31 | 66,400 | — | — |
| 2001-07-18 | $13.93 | $22.54 | 22,400 | — | — |
| 2001-07-17 | $13.96 | $22.58 | 16,500 | — | — |
| 2001-07-16 | $13.94 | $22.55 | 5,900 | — | — |
| 2001-07-13 | $13.93 | $22.54 | 11,900 | — | — |
| 2001-07-12 | $13.95 | $22.57 | 22,600 | — | — |
| 2001-07-11 | $13.95 | $22.57 | 15,100 | — | — |
| 2001-07-10 | $13.88 | $22.45 | 5,800 | — | — |
| 2001-07-09 | $13.88 | $22.45 | 12,000 | — | — |
| 2001-07-06 | $13.87 | $22.44 | 3,300 | — | — |
| 2001-07-05 | $13.90 | $22.49 | 29,200 | — | — |
| 2001-07-03 | $13.84 | $22.39 | 6,900 | — | — |
| 2001-07-02 | $13.87 | $22.33 | 13,400 | — | — |
| 2001-06-29 | $13.77 | $22.17 | 9,100 | — | — |
| 2001-06-28 | $13.77 | $22.17 | 20,300 | — | — |
| 2001-06-27 | $13.71 | $22.08 | 23,700 | — | — |
| 2001-06-26 | $13.70 | $22.06 | 16,500 | — | — |
| 2001-06-25 | $13.70 | $22.06 | 33,300 | — | — |
| 2001-06-22 | $13.59 | $21.88 | 6,000 | — | — |
| 2001-06-21 | $13.54 | $21.80 | 33,700 | — | — |
| 2001-06-20 | $13.54 | $21.80 | 14,800 | — | — |
| 2001-06-19 | $13.54 | $21.80 | 21,600 | — | — |
| 2001-06-18 | $13.53 | $21.79 | 16,700 | — | — |
| 2001-06-15 | $13.53 | $21.79 | 9,100 | — | — |
| 2001-06-14 | $13.60 | $21.90 | 24,700 | — | — |
| 2001-06-13 | $13.61 | $21.91 | 20,500 | — | — |
| 2001-06-12 | $13.62 | $21.93 | 25,000 | — | — |
| 2001-06-11 | $13.54 | $21.80 | 19,800 | — | — |
| 2001-06-08 | $13.60 | $21.90 | 15,900 | — | — |
| 2001-06-07 | $13.65 | $21.98 | 14,800 | — | — |
| 2001-06-06 | $13.66 | $21.99 | 14,800 | — | — |
| 2001-06-05 | $13.70 | $21.95 | 17,800 | — | — |
| 2001-06-04 | $13.68 | $21.92 | 14,900 | — | — |
| 2001-06-01 | $13.65 | $21.87 | 17,800 | — | — |
| 2001-05-31 | $13.67 | $21.91 | 8,800 | — | — |
| 2001-05-30 | $13.67 | $21.91 | 38,200 | — | — |
| 2001-05-29 | $13.60 | $21.79 | 20,900 | — | — |
| 2001-05-25 | $13.70 | $21.95 | 21,400 | — | — |
| 2001-05-24 | $13.62 | $21.83 | 15,300 | — | — |
| 2001-05-23 | $13.61 | $21.81 | 46,900 | — | — |
| 2001-05-22 | $13.74 | $22.02 | 31,400 | — | — |
| 2001-05-21 | $13.79 | $22.10 | 22,600 | — | — |
| 2001-05-18 | $13.76 | $22.05 | 6,900 | — | — |
| 2001-05-17 | $13.75 | $22.03 | 16,700 | — | — |
| 2001-05-16 | $13.75 | $22.03 | 24,200 | — | — |
| 2001-05-15 | $13.75 | $22.03 | 34,800 | — | — |
| 2001-05-14 | $13.80 | $22.11 | 11,900 | — | — |
| 2001-05-11 | $13.68 | $21.92 | 21,500 | — | — |
| 2001-05-10 | $13.62 | $21.83 | 14,900 | — | — |
| 2001-05-09 | $13.60 | $21.79 | 12,100 | — | — |
| 2001-05-08 | $13.60 | $21.79 | 20,600 | — | — |
| 2001-05-07 | $13.67 | $21.91 | 11,500 | — | — |
| 2001-05-04 | $13.65 | $21.87 | 21,500 | — | — |
| 2001-05-03 | $13.74 | $22.02 | 5,600 | — | — |
| 2001-05-02 | $13.67 | $21.91 | 32,900 | — | — |
| 2001-05-01 | $13.77 | $21.96 | 4,400 | — | — |
| 2001-04-30 | $13.75 | $21.93 | 13,900 | — | — |
| 2001-04-27 | $13.87 | $22.12 | 11,800 | — | — |
| 2001-04-26 | $14.03 | $22.38 | 24,200 | — | — |
| 2001-04-25 | $13.90 | $22.17 | 9,900 | — | — |
| 2001-04-24 | $13.94 | $22.23 | 20,400 | — | — |
| 2001-04-23 | $13.89 | $22.15 | 29,100 | — | — |
| 2001-04-20 | $13.86 | $22.11 | 15,300 | — | — |
| 2001-04-19 | $13.93 | $22.22 | 29,200 | — | — |
| 2001-04-18 | $13.89 | $22.15 | 27,000 | — | — |
| 2001-04-17 | $13.68 | $21.82 | 26,100 | — | — |
| 2001-04-16 | $13.55 | $21.61 | 15,700 | — | — |
| 2001-04-12 | $13.55 | $21.61 | 41,400 | — | — |
| 2001-04-11 | $13.71 | $21.87 | 35,000 | — | — |
| 2001-04-10 | $13.82 | $22.04 | 49,700 | — | — |
| 2001-04-09 | $13.82 | $22.04 | 25,200 | — | — |
| 2001-04-06 | $13.84 | $22.07 | 10,300 | — | — |
| 2001-04-05 | $13.80 | $22.01 | 25,000 | — | — |
| 2001-04-04 | $13.76 | $21.95 | 33,400 | — | — |
| 2001-04-03 | $13.76 | $21.84 | 21,000 | — | — |
| 2001-04-02 | $13.71 | $21.76 | 22,900 | — | — |
| 2001-03-30 | $13.65 | $21.67 | 10,600 | — | — |
| 2001-03-29 | $13.56 | $21.53 | 7,100 | — | — |
| 2001-03-28 | $13.57 | $21.54 | 31,400 | — | — |
| 2001-03-27 | $13.56 | $21.53 | 30,300 | — | — |
| 2001-03-26 | $13.95 | $22.14 | 13,900 | — | — |
| 2001-03-23 | $14.01 | $22.24 | 24,000 | — | — |
| 2001-03-22 | $14.07 | $22.34 | 26,500 | — | — |
| 2001-03-21 | $14.18 | $22.51 | 25,500 | — | — |
| 2001-03-20 | $14.17 | $22.49 | 77,400 | — | — |
| 2001-03-19 | $14.16 | $22.48 | 31,700 | — | — |
| 2001-03-16 | $14.15 | $22.46 | 27,300 | — | — |
| 2001-03-15 | $14.15 | $22.46 | 15,400 | — | — |
| 2001-03-14 | $13.99 | $22.21 | 18,500 | — | — |
| 2001-03-13 | $14.11 | $22.40 | 22,800 | — | — |
| 2001-03-12 | $14.15 | $22.46 | 9,800 | — | — |
| 2001-03-09 | $14.15 | $22.46 | 21,400 | — | — |
| 2001-03-08 | $14.25 | $22.62 | 20,900 | — | — |
| 2001-03-07 | $14.20 | $22.54 | 25,900 | — | — |
| 2001-03-06 | $14.10 | $22.28 | 20,000 | — | — |
| 2001-03-05 | $14.21 | $22.45 | 23,800 | — | — |
| 2001-03-02 | $14.14 | $22.34 | 15,400 | — | — |
| 2001-03-01 | $14.34 | $22.66 | 25,400 | — | — |
| 2001-02-28 | $14.20 | $22.44 | 43,100 | — | — |
| 2001-02-27 | $14.25 | $22.52 | 19,400 | — | — |
| 2001-02-26 | $14.15 | $22.36 | 30,900 | — | — |
| 2001-02-23 | $14.07 | $22.23 | 47,300 | — | — |
| 2001-02-22 | $13.96 | $22.06 | 62,700 | — | — |
| 2001-02-21 | $13.95 | $22.04 | 39,300 | — | — |
| 2001-02-20 | $14.00 | $22.12 | 18,200 | — | — |
| 2001-02-16 | $13.98 | $22.09 | 14,400 | — | — |
| 2001-02-15 | $14.01 | $22.14 | 12,800 | — | — |
| 2001-02-14 | $14.03 | $22.17 | 9,300 | — | — |
| 2001-02-13 | $14.02 | $22.15 | 30,000 | — | — |
| 2001-02-12 | $13.95 | $22.04 | 43,400 | — | — |
| 2001-02-09 | $13.92 | $22.00 | 18,800 | — | — |
| 2001-02-08 | $14.02 | $22.15 | 38,100 | — | — |
| 2001-02-07 | $14.00 | $22.12 | 40,700 | — | — |
| 2001-02-06 | $13.91 | $21.88 | 37,100 | — | — |
| 2001-02-05 | $13.87 | $21.81 | 5,800 | — | — |
| 2001-02-02 | $13.85 | $21.78 | 25,600 | — | — |
| 2001-02-01 | $13.75 | $21.62 | 27,800 | — | — |
| 2001-01-31 | $13.83 | $21.75 | 19,900 | — | — |
| 2001-01-30 | $13.74 | $21.61 | 57,500 | — | — |
| 2001-01-29 | $13.82 | $21.74 | 20,400 | — | — |
| 2001-01-26 | $13.75 | $21.62 | 14,600 | — | — |
| 2001-01-25 | $13.88 | $21.82 | 16,100 | — | — |
| 2001-01-24 | $13.81 | $21.72 | 36,100 | — | — |
| 2001-01-23 | $13.81 | $21.72 | 52,600 | — | — |
| 2001-01-22 | $13.81 | $21.72 | 55,300 | — | — |
| 2001-01-19 | $13.75 | $21.62 | 63,100 | — | — |
| 2001-01-18 | $13.81 | $21.72 | 76,500 | — | — |
| 2001-01-17 | $13.84 | $21.77 | 58,500 | — | — |
| 2001-01-16 | $13.81 | $21.72 | 16,000 | — | — |
| 2001-01-12 | $13.75 | $21.62 | 28,600 | — | — |
| 2001-01-11 | $13.88 | $21.82 | 39,700 | — | — |
| 2001-01-10 | $13.94 | $21.92 | 11,600 | — | — |
| 2001-01-09 | $13.81 | $21.72 | 23,500 | — | — |
| 2001-01-08 | $13.75 | $21.62 | 35,300 | — | — |
| 2001-01-05 | $13.63 | $21.43 | 30,300 | — | — |
| 2001-01-04 | $13.44 | $21.13 | 13,100 | — | — |
| 2001-01-03 | $13.38 | $21.04 | 22,900 | — | — |
| 2001-01-02 | $13.44 | $21.03 | 27,900 | — | — |