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
- 1987-09-22 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 | $11.95 | $22.07 | 24,200 | — | — |
| 2001-12-28 | $12.24 | $22.61 | 24,000 | — | — |
| 2001-12-27 | $12.30 | $22.72 | 27,400 | — | — |
| 2001-12-26 | $12.30 | $22.72 | 20,400 | — | — |
| 2001-12-24 | $12.54 | $23.16 | 8,300 | — | — |
| 2001-12-21 | $12.30 | $22.72 | 66,300 | — | — |
| 2001-12-20 | $12.21 | $22.55 | 18,400 | — | — |
| 2001-12-19 | $12.25 | $22.63 | 19,900 | — | — |
| 2001-12-18 | $12.50 | $23.09 | 25,900 | — | — |
| 2001-12-17 | $12.48 | $23.05 | 13,100 | — | — |
| 2001-12-14 | $12.25 | $22.63 | 11,900 | — | — |
| 2001-12-13 | $12.15 | $22.44 | 4,700 | — | — |
| 2001-12-12 | $12.32 | $22.76 | 13,600 | — | — |
| 2001-12-11 | $12.53 | $23.14 | 30,100 | — | — |
| 2001-12-10 | $12.02 | $22.20 | 10,100 | — | — |
| 2001-12-07 | $12.22 | $22.57 | 20,300 | — | — |
| 2001-12-06 | $12.32 | $22.76 | 9,500 | — | — |
| 2001-12-05 | $12.32 | $22.76 | 11,500 | — | — |
| 2001-12-04 | $12.27 | $22.66 | 7,900 | — | — |
| 2001-12-03 | $12.29 | $22.70 | 5,500 | — | — |
| 2001-11-30 | $12.00 | $22.17 | 39,400 | — | — |
| 2001-11-29 | $12.19 | $22.52 | 20,800 | — | — |
| 2001-11-28 | $12.16 | $22.46 | 15,400 | — | — |
| 2001-11-27 | $12.15 | $22.44 | 14,200 | — | — |
| 2001-11-26 | $12.30 | $22.72 | 19,700 | — | — |
| 2001-11-23 | $12.20 | $22.53 | 5,300 | — | — |
| 2001-11-21 | $12.24 | $22.61 | 5,300 | — | — |
| 2001-11-20 | $12.00 | $22.17 | 19,500 | — | — |
| 2001-11-19 | $12.30 | $22.72 | 11,600 | — | — |
| 2001-11-16 | $12.10 | $22.35 | 8,100 | — | — |
| 2001-11-15 | $12.14 | $22.42 | 15,400 | — | — |
| 2001-11-14 | $12.22 | $22.57 | 17,200 | — | — |
| 2001-11-13 | $12.23 | $22.59 | 12,600 | — | — |
| 2001-11-12 | $12.30 | $22.72 | 3,400 | — | — |
| 2001-11-09 | $12.00 | $22.17 | 13,200 | — | — |
| 2001-11-08 | $12.10 | $22.35 | 6,800 | — | — |
| 2001-11-07 | $12.45 | $23.00 | 9,900 | — | — |
| 2001-11-06 | $12.90 | $23.83 | 43,400 | — | — |
| 2001-11-05 | $12.12 | $22.39 | 30,500 | — | — |
| 2001-11-02 | $11.71 | $21.63 | 2,500 | — | — |
| 2001-11-01 | $11.62 | $21.46 | 5,300 | — | — |
| 2001-10-31 | $11.49 | $21.22 | 6,400 | — | — |
| 2001-10-30 | $11.73 | $21.67 | 6,700 | — | — |
| 2001-10-29 | $11.50 | $21.24 | 23,500 | — | — |
| 2001-10-26 | $11.80 | $21.80 | 12,900 | — | — |
| 2001-10-25 | $11.37 | $21.00 | 49,000 | — | — |
| 2001-10-24 | $11.66 | $21.54 | 8,800 | — | — |
| 2001-10-23 | $11.92 | $22.02 | 11,500 | — | — |
| 2001-10-22 | $11.95 | $22.07 | 6,400 | — | — |
| 2001-10-19 | $11.99 | $22.15 | 7,100 | — | — |
| 2001-10-18 | $11.57 | $21.37 | 3,500 | — | — |
| 2001-10-17 | $11.50 | $21.24 | 9,500 | — | — |
| 2001-10-16 | $12.12 | $22.39 | 12,600 | — | — |
| 2001-10-15 | $11.65 | $21.52 | 6,200 | — | — |
| 2001-10-12 | $12.00 | $22.17 | 3,800 | — | — |
| 2001-10-11 | $12.00 | $22.17 | 10,800 | — | — |
| 2001-10-10 | $12.00 | $22.17 | 9,300 | — | — |
| 2001-10-09 | $12.00 | $22.17 | 5,300 | — | — |
| 2001-10-08 | $11.85 | $21.89 | 10,500 | — | — |
| 2001-10-05 | $12.00 | $22.17 | 7,200 | — | — |
| 2001-10-04 | $12.00 | $22.17 | 19,000 | — | — |
| 2001-10-03 | $12.05 | $22.26 | 11,300 | — | — |
| 2001-10-02 | $12.00 | $22.17 | 23,600 | — | — |
| 2001-10-01 | $11.65 | $21.52 | 12,400 | — | — |
| 2001-09-28 | $12.00 | $22.17 | 19,300 | — | — |
| 2001-09-27 | $12.25 | $22.63 | 12,000 | — | — |
| 2001-09-26 | $11.62 | $21.16 | 28,600 | — | — |
| 2001-09-25 | $11.65 | $21.21 | 11,800 | — | — |
| 2001-09-24 | $11.90 | $21.67 | 16,700 | — | — |
| 2001-09-21 | $11.42 | $20.79 | 23,100 | — | — |
| 2001-09-20 | $11.75 | $21.40 | 8,800 | — | — |
| 2001-09-19 | $11.75 | $21.40 | 9,600 | — | — |
| 2001-09-18 | $11.68 | $21.27 | 8,100 | — | — |
| 2001-09-17 | $11.71 | $21.32 | 21,300 | — | — |
| 2001-09-10 | $11.75 | $21.40 | 28,600 | — | — |
| 2001-09-07 | $12.10 | $22.03 | 19,900 | — | — |
| 2001-09-06 | $12.45 | $22.67 | 17,700 | — | — |
| 2001-09-05 | $13.10 | $23.85 | 8,300 | — | — |
| 2001-09-04 | $13.00 | $23.67 | 6,900 | — | — |
| 2001-08-31 | $12.99 | $23.65 | 19,300 | — | — |
| 2001-08-30 | $13.40 | $24.40 | 19,700 | — | — |
| 2001-08-29 | $13.20 | $24.04 | 13,400 | — | — |
| 2001-08-28 | $12.75 | $23.22 | 20,100 | — | — |
| 2001-08-27 | $12.95 | $23.58 | 42,000 | — | — |
| 2001-08-24 | $12.75 | $23.22 | 19,400 | — | — |
| 2001-08-23 | $12.35 | $22.49 | 14,300 | — | — |
| 2001-08-22 | $12.60 | $22.94 | 20,700 | — | — |
| 2001-08-21 | $12.26 | $22.32 | 4,100 | — | — |
| 2001-08-20 | $12.22 | $22.25 | 17,100 | — | — |
| 2001-08-17 | $12.30 | $22.40 | 8,900 | — | — |
| 2001-08-16 | $12.74 | $23.20 | 23,300 | — | — |
| 2001-08-15 | $12.15 | $22.12 | 16,300 | — | — |
| 2001-08-14 | $12.54 | $22.83 | 8,200 | — | — |
| 2001-08-13 | $12.31 | $22.41 | 22,500 | — | — |
| 2001-08-10 | $12.62 | $22.98 | 16,100 | — | — |
| 2001-08-09 | $12.98 | $23.63 | 11,500 | — | — |
| 2001-08-08 | $12.60 | $22.94 | 3,000 | — | — |
| 2001-08-07 | $12.58 | $22.91 | 4,100 | — | — |
| 2001-08-06 | $12.85 | $23.40 | 16,500 | — | — |
| 2001-08-03 | $12.85 | $23.40 | 18,100 | — | — |
| 2001-08-02 | $12.79 | $23.29 | 9,600 | — | — |
| 2001-08-01 | $12.70 | $23.13 | 12,800 | — | — |
| 2001-07-31 | $12.51 | $22.78 | 26,000 | — | — |
| 2001-07-30 | $12.70 | $23.13 | 22,800 | — | — |
| 2001-07-27 | $12.10 | $22.03 | 5,900 | — | — |
| 2001-07-26 | $12.31 | $22.41 | 9,800 | — | — |
| 2001-07-25 | $11.92 | $21.70 | 7,600 | — | — |
| 2001-07-24 | $11.99 | $21.83 | 9,900 | — | — |
| 2001-07-23 | $11.77 | $21.43 | 8,500 | — | — |
| 2001-07-20 | $12.00 | $21.85 | 2,200 | — | — |
| 2001-07-19 | $11.61 | $21.14 | 9,400 | — | — |
| 2001-07-18 | $11.60 | $21.12 | 8,800 | — | — |
| 2001-07-17 | $12.00 | $21.85 | 19,300 | — | — |
| 2001-07-16 | $11.90 | $21.67 | 28,600 | — | — |
| 2001-07-13 | $12.50 | $22.76 | 14,000 | — | — |
| 2001-07-12 | $12.45 | $22.67 | 15,700 | — | — |
| 2001-07-11 | $12.45 | $22.67 | 17,700 | — | — |
| 2001-07-10 | $12.49 | $22.74 | 17,000 | — | — |
| 2001-07-09 | $12.23 | $22.27 | 20,500 | — | — |
| 2001-07-06 | $12.15 | $22.12 | 14,900 | — | — |
| 2001-07-05 | $12.07 | $21.98 | 11,500 | — | — |
| 2001-07-03 | $12.13 | $22.09 | 7,900 | — | — |
| 2001-07-02 | $12.01 | $21.87 | 17,600 | — | — |
| 2001-06-29 | $12.30 | $22.40 | 54,200 | — | — |
| 2001-06-28 | $12.54 | $22.83 | 39,300 | — | — |
| 2001-06-27 | $12.05 | $21.64 | 23,000 | — | — |
| 2001-06-26 | $12.00 | $21.55 | 23,500 | — | — |
| 2001-06-25 | $11.92 | $21.41 | 23,800 | — | — |
| 2001-06-22 | $11.90 | $21.37 | 5,000 | — | — |
| 2001-06-21 | $11.99 | $21.53 | 19,600 | — | — |
| 2001-06-20 | $12.00 | $21.55 | 23,600 | — | — |
| 2001-06-19 | $12.00 | $21.55 | 31,300 | — | — |
| 2001-06-18 | $11.93 | $21.43 | 25,700 | — | — |
| 2001-06-15 | $11.96 | $21.48 | 29,100 | — | — |
| 2001-06-14 | $12.00 | $21.55 | 25,000 | — | — |
| 2001-06-13 | $12.30 | $22.09 | 46,900 | — | — |
| 2001-06-12 | $12.08 | $21.69 | 18,600 | — | — |
| 2001-06-11 | $11.89 | $21.35 | 10,000 | — | — |
| 2001-06-08 | $12.05 | $21.64 | 48,900 | — | — |
| 2001-06-07 | $12.30 | $22.09 | 23,700 | — | — |
| 2001-06-06 | $12.00 | $21.55 | 46,400 | — | — |
| 2001-06-05 | $11.83 | $21.25 | 18,000 | — | — |
| 2001-06-04 | $11.58 | $20.80 | 25,000 | — | — |
| 2001-06-01 | $11.49 | $20.64 | 34,900 | — | — |
| 2001-05-31 | $10.18 | $18.28 | 63,700 | — | — |
| 2001-05-30 | $10.63 | $19.09 | 22,200 | — | — |
| 2001-05-29 | $11.00 | $19.76 | 12,100 | — | — |
| 2001-05-25 | $11.10 | $19.93 | 20,300 | — | — |
| 2001-05-24 | $11.25 | $20.20 | 22,700 | — | — |
| 2001-05-23 | $11.38 | $20.44 | 13,500 | — | — |
| 2001-05-22 | $11.51 | $20.67 | 13,600 | — | — |
| 2001-05-21 | $11.55 | $20.74 | 26,400 | — | — |
| 2001-05-18 | $11.30 | $20.29 | 19,700 | — | — |
| 2001-05-17 | $11.39 | $20.46 | 36,900 | — | — |
| 2001-05-16 | $11.53 | $20.71 | 35,200 | — | — |
| 2001-05-15 | $11.55 | $20.74 | 21,200 | — | — |
| 2001-05-14 | $11.65 | $20.92 | 172,500 | — | — |
| 2001-05-11 | $11.79 | $21.17 | 4,400 | — | — |
| 2001-05-10 | $11.88 | $21.34 | 26,200 | — | — |
| 2001-05-09 | $11.90 | $21.37 | 9,700 | — | — |
| 2001-05-08 | $11.99 | $21.53 | 24,000 | — | — |
| 2001-05-07 | $11.80 | $21.19 | 10,300 | — | — |
| 2001-05-04 | $11.96 | $21.48 | 21,600 | — | — |
| 2001-05-03 | $11.83 | $21.25 | 21,300 | — | — |
| 2001-05-02 | $12.15 | $21.82 | 25,200 | — | — |
| 2001-05-01 | $12.30 | $22.09 | 38,000 | — | — |
| 2001-04-30 | $12.60 | $22.63 | 18,900 | — | — |
| 2001-04-27 | $12.53 | $22.50 | 21,800 | — | — |
| 2001-04-26 | $12.57 | $22.57 | 8,600 | — | — |
| 2001-04-25 | $12.65 | $22.72 | 9,100 | — | — |
| 2001-04-24 | $12.30 | $22.09 | 18,900 | — | — |
| 2001-04-23 | $12.01 | $21.57 | 9,000 | — | — |
| 2001-04-20 | $12.35 | $22.18 | 13,100 | — | — |
| 2001-04-19 | $12.60 | $22.63 | 16,100 | — | — |
| 2001-04-18 | $12.28 | $22.05 | 53,300 | — | — |
| 2001-04-17 | $12.25 | $22.00 | 18,600 | — | — |
| 2001-04-16 | $12.05 | $21.64 | 4,300 | — | — |
| 2001-04-12 | $12.12 | $21.77 | 28,700 | — | — |
| 2001-04-11 | $12.57 | $22.57 | 23,000 | — | — |
| 2001-04-10 | $12.80 | $22.99 | 26,100 | — | — |
| 2001-04-09 | $12.51 | $22.47 | 40,200 | — | — |
| 2001-04-06 | $11.75 | $21.10 | 20,800 | — | — |
| 2001-04-05 | $12.50 | $22.45 | 31,800 | — | — |
| 2001-04-04 | $11.88 | $21.33 | 7,000 | — | — |
| 2001-04-03 | $11.88 | $21.33 | 7,900 | — | — |
| 2001-04-02 | $11.94 | $21.44 | 13,400 | — | — |
| 2001-03-30 | $11.88 | $21.33 | 26,500 | — | — |
| 2001-03-29 | $11.81 | $21.21 | 18,100 | — | — |
| 2001-03-28 | $11.63 | $20.58 | 15,300 | — | — |
| 2001-03-27 | $12.00 | $21.25 | 5,400 | — | — |
| 2001-03-26 | $11.75 | $20.80 | 21,400 | — | — |
| 2001-03-23 | $12.25 | $21.69 | 17,800 | — | — |
| 2001-03-22 | $12.00 | $21.25 | 10,800 | — | — |
| 2001-03-21 | $11.75 | $20.80 | 5,900 | — | — |
| 2001-03-20 | $12.00 | $21.25 | 21,300 | — | — |
| 2001-03-19 | $12.00 | $21.25 | 34,600 | — | — |
| 2001-03-16 | $11.88 | $21.02 | 33,700 | — | — |
| 2001-03-15 | $11.88 | $21.02 | 13,400 | — | — |
| 2001-03-14 | $11.63 | $20.58 | 20,800 | — | — |
| 2001-03-13 | $11.44 | $20.25 | 18,600 | — | — |
| 2001-03-12 | $11.13 | $19.70 | 16,500 | — | — |
| 2001-03-09 | $10.75 | $19.03 | 8,200 | — | — |
| 2001-03-08 | $11.00 | $19.47 | 7,300 | — | — |
| 2001-03-07 | $10.75 | $19.03 | 12,900 | — | — |
| 2001-03-06 | $11.23 | $19.89 | 8,200 | — | — |
| 2001-03-05 | $10.81 | $19.14 | 9,300 | — | — |
| 2001-03-02 | $11.00 | $19.47 | 6,700 | — | — |
| 2001-03-01 | $11.06 | $19.59 | 5,100 | — | — |
| 2001-02-28 | $10.81 | $19.14 | 4,700 | — | — |
| 2001-02-27 | $10.75 | $19.03 | 6,300 | — | — |
| 2001-02-26 | $11.13 | $19.70 | 9,600 | — | — |
| 2001-02-23 | $10.63 | $18.81 | 10,600 | — | — |
| 2001-02-22 | $10.63 | $18.81 | 10,400 | — | — |
| 2001-02-21 | $10.69 | $18.92 | 12,600 | — | — |
| 2001-02-20 | $10.50 | $18.59 | 14,400 | — | — |
| 2001-02-16 | $10.63 | $18.81 | 25,100 | — | — |
| 2001-02-15 | $11.50 | $20.36 | 28,400 | — | — |
| 2001-02-14 | $11.50 | $20.36 | 6,900 | — | — |
| 2001-02-13 | $11.00 | $19.47 | 40,300 | — | — |
| 2001-02-12 | $11.75 | $20.80 | 16,400 | — | — |
| 2001-02-09 | $11.13 | $19.70 | 23,100 | — | — |
| 2001-02-08 | $11.00 | $19.47 | 4,100 | — | — |
| 2001-02-07 | $11.13 | $19.70 | 8,200 | — | — |
| 2001-02-06 | $11.25 | $19.92 | 1,200 | — | — |
| 2001-02-05 | $11.31 | $20.03 | 16,000 | — | — |
| 2001-02-02 | $10.88 | $19.25 | 15,300 | — | — |
| 2001-02-01 | $11.41 | $20.19 | 7,400 | — | — |
| 2001-01-31 | $11.50 | $20.36 | 48,300 | — | — |
| 2001-01-30 | $11.50 | $20.36 | 41,700 | — | — |
| 2001-01-29 | $11.25 | $19.92 | 11,500 | — | — |
| 2001-01-26 | $11.00 | $19.47 | 3,200 | — | — |
| 2001-01-25 | $11.13 | $19.70 | 11,700 | — | — |
| 2001-01-24 | $11.00 | $19.47 | 6,800 | — | — |
| 2001-01-23 | $11.13 | $19.70 | 4,900 | — | — |
| 2001-01-22 | $11.06 | $19.59 | 22,700 | — | — |
| 2001-01-19 | $10.75 | $19.03 | 2,400 | — | — |
| 2001-01-18 | $10.94 | $19.36 | 10,400 | — | — |
| 2001-01-17 | $10.75 | $19.03 | 16,400 | — | — |
| 2001-01-16 | $10.50 | $18.59 | 7,300 | — | — |
| 2001-01-12 | $10.75 | $19.03 | 8,800 | — | — |
| 2001-01-11 | $10.50 | $18.59 | 15,200 | — | — |
| 2001-01-10 | $10.38 | $18.37 | 27,200 | — | — |
| 2001-01-09 | $10.06 | $17.82 | 19,400 | — | — |
| 2001-01-08 | $10.00 | $17.70 | 10,400 | — | — |
| 2001-01-05 | $10.06 | $17.82 | 13,200 | — | — |
| 2001-01-04 | $10.00 | $17.70 | 19,700 | — | — |
| 2001-01-03 | $10.13 | $17.63 | 4,300 | — | — |
| 2001-01-02 | $10.02 | $17.44 | 14,500 | — | — |