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
- 1992-09-22 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 | $14.28 | $25.97 | 13,500 | — | — |
| 2001-12-28 | $14.21 | $25.84 | 20,600 | — | — |
| 2001-12-27 | $14.29 | $25.98 | 40,800 | — | — |
| 2001-12-26 | $14.17 | $25.77 | 13,400 | — | — |
| 2001-12-24 | $14.17 | $25.77 | 26,600 | — | — |
| 2001-12-21 | $14.14 | $25.71 | 38,700 | — | — |
| 2001-12-20 | $14.23 | $25.88 | 115,200 | — | — |
| 2001-12-19 | $14.01 | $25.48 | 134,900 | — | — |
| 2001-12-18 | $13.91 | $25.29 | 127,200 | — | — |
| 2001-12-17 | $13.45 | $24.46 | 22,700 | — | — |
| 2001-12-14 | $13.48 | $24.51 | 67,700 | — | — |
| 2001-12-13 | $13.48 | $24.51 | 70,400 | — | — |
| 2001-12-12 | $13.66 | $24.84 | 25,700 | — | — |
| 2001-12-11 | $13.73 | $24.97 | 26,500 | — | — |
| 2001-12-10 | $13.71 | $24.93 | 26,000 | — | — |
| 2001-12-07 | $13.80 | $25.09 | 41,600 | — | — |
| 2001-12-06 | $13.86 | $25.20 | 69,400 | — | — |
| 2001-12-05 | $13.87 | $25.22 | 81,200 | — | — |
| 2001-12-04 | $14.36 | $25.26 | 27,300 | — | — |
| 2001-12-03 | $14.34 | $25.23 | 26,400 | — | — |
| 2001-11-30 | $14.31 | $25.17 | 26,300 | — | — |
| 2001-11-29 | $14.26 | $25.09 | 16,300 | — | — |
| 2001-11-28 | $14.14 | $24.88 | 20,700 | — | — |
| 2001-11-27 | $14.20 | $24.98 | 31,500 | — | — |
| 2001-11-26 | $14.25 | $25.07 | 34,900 | — | — |
| 2001-11-23 | $14.35 | $25.24 | 9,700 | — | — |
| 2001-11-21 | $14.32 | $25.19 | 44,400 | — | — |
| 2001-11-20 | $14.45 | $25.42 | 41,000 | — | — |
| 2001-11-19 | $14.37 | $25.28 | 46,400 | — | — |
| 2001-11-16 | $14.43 | $25.39 | 21,100 | — | — |
| 2001-11-15 | $14.46 | $25.44 | 23,600 | — | — |
| 2001-11-14 | $14.50 | $25.51 | 31,900 | — | — |
| 2001-11-13 | $14.62 | $25.72 | 28,900 | — | — |
| 2001-11-12 | $14.71 | $25.88 | 17,600 | — | — |
| 2001-11-09 | $14.71 | $25.88 | 22,500 | — | — |
| 2001-11-08 | $14.70 | $25.86 | 14,100 | — | — |
| 2001-11-07 | $14.68 | $25.83 | 21,300 | — | — |
| 2001-11-06 | $14.69 | $25.71 | 33,600 | — | — |
| 2001-11-05 | $14.66 | $25.66 | 13,300 | — | — |
| 2001-11-02 | $14.63 | $25.61 | 14,900 | — | — |
| 2001-11-01 | $14.60 | $25.56 | 27,100 | — | — |
| 2001-10-31 | $14.48 | $25.35 | 19,500 | — | — |
| 2001-10-30 | $14.35 | $25.12 | 22,100 | — | — |
| 2001-10-29 | $14.33 | $25.08 | 10,200 | — | — |
| 2001-10-26 | $14.30 | $25.03 | 19,300 | — | — |
| 2001-10-25 | $14.36 | $25.14 | 41,000 | — | — |
| 2001-10-24 | $14.42 | $25.24 | 23,400 | — | — |
| 2001-10-23 | $14.43 | $25.26 | 47,600 | — | — |
| 2001-10-22 | $14.49 | $25.36 | 27,600 | — | — |
| 2001-10-19 | $14.47 | $25.33 | 7,600 | — | — |
| 2001-10-18 | $14.47 | $25.33 | 29,600 | — | — |
| 2001-10-17 | $14.44 | $25.28 | 34,900 | — | — |
| 2001-10-16 | $14.43 | $25.26 | 31,200 | — | — |
| 2001-10-15 | $14.36 | $25.14 | 17,600 | — | — |
| 2001-10-12 | $14.36 | $25.14 | 42,900 | — | — |
| 2001-10-11 | $14.43 | $25.26 | 17,600 | — | — |
| 2001-10-10 | $14.45 | $25.29 | 34,400 | — | — |
| 2001-10-09 | $14.37 | $25.15 | 22,900 | — | — |
| 2001-10-08 | $14.41 | $25.22 | 29,600 | — | — |
| 2001-10-05 | $14.35 | $25.12 | 31,800 | — | — |
| 2001-10-04 | $14.44 | $25.28 | 32,800 | — | — |
| 2001-10-03 | $14.40 | $25.21 | 22,700 | — | — |
| 2001-10-02 | $14.41 | $25.10 | 31,100 | — | — |
| 2001-10-01 | $14.40 | $25.08 | 28,700 | — | — |
| 2001-09-28 | $14.39 | $25.06 | 40,600 | — | — |
| 2001-09-27 | $14.23 | $24.78 | 18,700 | — | — |
| 2001-09-26 | $14.33 | $24.96 | 32,800 | — | — |
| 2001-09-25 | $14.30 | $24.91 | 34,800 | — | — |
| 2001-09-24 | $14.09 | $24.54 | 30,100 | — | — |
| 2001-09-21 | $13.99 | $24.37 | 25,400 | — | — |
| 2001-09-20 | $14.00 | $24.38 | 37,700 | — | — |
| 2001-09-19 | $14.10 | $24.56 | 63,600 | — | — |
| 2001-09-18 | $14.35 | $24.99 | 61,700 | — | — |
| 2001-09-17 | $14.42 | $25.11 | 70,700 | — | — |
| 2001-09-10 | $14.54 | $25.32 | 33,300 | — | — |
| 2001-09-07 | $14.56 | $25.36 | 25,200 | — | — |
| 2001-09-06 | $14.54 | $25.32 | 45,800 | — | — |
| 2001-09-05 | $14.58 | $25.39 | 38,800 | — | — |
| 2001-09-04 | $14.86 | $25.75 | 36,900 | — | — |
| 2001-08-31 | $14.79 | $25.63 | 24,200 | — | — |
| 2001-08-30 | $14.82 | $25.68 | 21,700 | — | — |
| 2001-08-29 | $14.75 | $25.56 | 16,800 | — | — |
| 2001-08-28 | $14.73 | $25.53 | 37,900 | — | — |
| 2001-08-27 | $14.67 | $25.42 | 17,500 | — | — |
| 2001-08-24 | $14.71 | $25.49 | 26,300 | — | — |
| 2001-08-23 | $14.78 | $25.61 | 17,800 | — | — |
| 2001-08-22 | $14.74 | $25.55 | 57,000 | — | — |
| 2001-08-21 | $14.69 | $25.46 | 24,700 | — | — |
| 2001-08-20 | $14.74 | $25.55 | 27,800 | — | — |
| 2001-08-17 | $14.70 | $25.48 | 39,900 | — | — |
| 2001-08-16 | $14.83 | $25.70 | 37,300 | — | — |
| 2001-08-15 | $14.83 | $25.70 | 56,900 | — | — |
| 2001-08-14 | $14.83 | $25.70 | 35,800 | — | — |
| 2001-08-13 | $14.76 | $25.58 | 17,700 | — | — |
| 2001-08-10 | $14.75 | $25.56 | 30,000 | — | — |
| 2001-08-09 | $14.86 | $25.75 | 25,800 | — | — |
| 2001-08-08 | $14.64 | $25.37 | 22,000 | — | — |
| 2001-08-07 | $14.53 | $25.18 | 51,500 | — | — |
| 2001-08-06 | $14.49 | $25.11 | 37,600 | — | — |
| 2001-08-03 | $14.41 | $24.97 | 26,000 | — | — |
| 2001-08-02 | $14.46 | $25.06 | 19,200 | — | — |
| 2001-08-01 | $14.45 | $25.04 | 13,500 | — | — |
| 2001-07-31 | $14.54 | $25.07 | 18,600 | — | — |
| 2001-07-30 | $14.45 | $24.92 | 19,200 | — | — |
| 2001-07-27 | $14.46 | $24.93 | 13,500 | — | — |
| 2001-07-26 | $14.42 | $24.87 | 24,700 | — | — |
| 2001-07-25 | $14.40 | $24.83 | 14,100 | — | — |
| 2001-07-24 | $14.45 | $24.92 | 21,600 | — | — |
| 2001-07-23 | $14.50 | $25.00 | 22,200 | — | — |
| 2001-07-20 | $14.49 | $24.99 | 12,000 | — | — |
| 2001-07-19 | $14.49 | $24.99 | 38,700 | — | — |
| 2001-07-18 | $14.49 | $24.99 | 45,600 | — | — |
| 2001-07-17 | $14.50 | $25.00 | 40,400 | — | — |
| 2001-07-16 | $14.50 | $25.00 | 19,700 | — | — |
| 2001-07-13 | $14.48 | $24.97 | 23,400 | — | — |
| 2001-07-12 | $14.53 | $25.05 | 35,400 | — | — |
| 2001-07-11 | $14.62 | $25.21 | 12,400 | — | — |
| 2001-07-10 | $14.64 | $25.24 | 14,000 | — | — |
| 2001-07-09 | $14.65 | $25.26 | 22,000 | — | — |
| 2001-07-06 | $14.55 | $25.09 | 31,600 | — | — |
| 2001-07-05 | $14.48 | $24.97 | 27,800 | — | — |
| 2001-07-03 | $14.41 | $24.85 | 8,600 | — | — |
| 2001-07-02 | $14.50 | $24.88 | 19,400 | — | — |
| 2001-06-29 | $14.40 | $24.71 | 16,000 | — | — |
| 2001-06-28 | $14.27 | $24.48 | 17,600 | — | — |
| 2001-06-27 | $14.26 | $24.47 | 27,600 | — | — |
| 2001-06-26 | $14.25 | $24.45 | 12,000 | — | — |
| 2001-06-25 | $14.15 | $24.28 | 39,500 | — | — |
| 2001-06-22 | $14.25 | $24.45 | 30,500 | — | — |
| 2001-06-21 | $14.24 | $24.43 | 24,400 | — | — |
| 2001-06-20 | $14.23 | $24.41 | 48,600 | — | — |
| 2001-06-19 | $14.23 | $24.41 | 60,200 | — | — |
| 2001-06-18 | $14.22 | $24.40 | 19,400 | — | — |
| 2001-06-15 | $14.24 | $24.43 | 23,200 | — | — |
| 2001-06-14 | $14.22 | $24.40 | 18,700 | — | — |
| 2001-06-13 | $14.28 | $24.50 | 47,800 | — | — |
| 2001-06-12 | $14.27 | $24.48 | 19,500 | — | — |
| 2001-06-11 | $14.35 | $24.62 | 29,900 | — | — |
| 2001-06-08 | $14.41 | $24.72 | 11,900 | — | — |
| 2001-06-07 | $14.47 | $24.83 | 14,600 | — | — |
| 2001-06-06 | $14.45 | $24.79 | 27,100 | — | — |
| 2001-06-05 | $14.48 | $24.72 | 11,500 | — | — |
| 2001-06-04 | $14.45 | $24.67 | 45,000 | — | — |
| 2001-06-01 | $14.40 | $24.58 | 7,700 | — | — |
| 2001-05-31 | $14.35 | $24.50 | 29,700 | — | — |
| 2001-05-30 | $14.34 | $24.48 | 21,300 | — | — |
| 2001-05-29 | $14.31 | $24.43 | 12,600 | — | — |
| 2001-05-25 | $14.32 | $24.44 | 14,000 | — | — |
| 2001-05-24 | $14.36 | $24.51 | 29,400 | — | — |
| 2001-05-23 | $14.39 | $24.56 | 34,300 | — | — |
| 2001-05-22 | $14.43 | $24.63 | 10,600 | — | — |
| 2001-05-21 | $14.44 | $24.65 | 9,400 | — | — |
| 2001-05-18 | $14.52 | $24.79 | 16,200 | — | — |
| 2001-05-17 | $14.43 | $24.63 | 41,200 | — | — |
| 2001-05-16 | $14.40 | $24.58 | 39,400 | — | — |
| 2001-05-15 | $14.38 | $24.55 | 35,700 | — | — |
| 2001-05-14 | $14.23 | $24.29 | 8,300 | — | — |
| 2001-05-11 | $14.21 | $24.26 | 29,300 | — | — |
| 2001-05-10 | $14.24 | $24.31 | 22,300 | — | — |
| 2001-05-09 | $14.17 | $24.19 | 30,400 | — | — |
| 2001-05-08 | $14.19 | $24.22 | 10,100 | — | — |
| 2001-05-07 | $14.18 | $24.21 | 20,700 | — | — |
| 2001-05-04 | $14.15 | $24.15 | 10,900 | — | — |
| 2001-05-03 | $14.12 | $24.10 | 74,100 | — | — |
| 2001-05-02 | $14.11 | $24.09 | 17,100 | — | — |
| 2001-05-01 | $14.19 | $24.10 | 10,700 | — | — |
| 2001-04-30 | $14.10 | $23.95 | 42,300 | — | — |
| 2001-04-27 | $14.07 | $23.89 | 23,600 | — | — |
| 2001-04-26 | $14.11 | $23.96 | 37,800 | — | — |
| 2001-04-25 | $14.33 | $24.34 | 10,800 | — | — |
| 2001-04-24 | $14.30 | $24.28 | 12,800 | — | — |
| 2001-04-23 | $14.32 | $24.32 | 37,300 | — | — |
| 2001-04-20 | $14.36 | $24.39 | 15,300 | — | — |
| 2001-04-19 | $14.29 | $24.27 | 36,000 | — | — |
| 2001-04-18 | $14.42 | $24.49 | 48,500 | — | — |
| 2001-04-17 | $14.19 | $24.10 | 25,600 | — | — |
| 2001-04-16 | $14.10 | $23.95 | 21,700 | — | — |
| 2001-04-12 | $14.15 | $24.03 | 7,300 | — | — |
| 2001-04-11 | $14.12 | $23.98 | 11,100 | — | — |
| 2001-04-10 | $14.12 | $23.98 | 10,900 | — | — |
| 2001-04-09 | $14.14 | $24.01 | 18,300 | — | — |
| 2001-04-06 | $14.11 | $23.96 | 9,700 | — | — |
| 2001-04-05 | $14.09 | $23.93 | 25,300 | — | — |
| 2001-04-04 | $14.11 | $23.96 | 25,000 | — | — |
| 2001-04-03 | $14.15 | $23.91 | 20,300 | — | — |
| 2001-04-02 | $14.19 | $23.97 | 27,800 | — | — |
| 2001-03-30 | $14.16 | $23.92 | 4,700 | — | — |
| 2001-03-29 | $14.17 | $23.94 | 11,900 | — | — |
| 2001-03-28 | $14.23 | $24.04 | 8,700 | — | — |
| 2001-03-27 | $14.22 | $24.02 | 14,900 | — | — |
| 2001-03-26 | $14.15 | $23.91 | 29,900 | — | — |
| 2001-03-23 | $14.30 | $24.16 | 29,400 | — | — |
| 2001-03-22 | $14.36 | $24.26 | 32,200 | — | — |
| 2001-03-21 | $14.49 | $24.48 | 56,400 | — | — |
| 2001-03-20 | $14.59 | $24.65 | 18,700 | — | — |
| 2001-03-19 | $14.57 | $24.62 | 17,200 | — | — |
| 2001-03-16 | $14.60 | $24.67 | 10,100 | — | — |
| 2001-03-15 | $14.61 | $24.68 | 8,400 | — | — |
| 2001-03-14 | $14.55 | $24.58 | 28,300 | — | — |
| 2001-03-13 | $14.32 | $24.19 | 37,000 | — | — |
| 2001-03-12 | $14.29 | $24.14 | 18,400 | — | — |
| 2001-03-09 | $14.31 | $24.18 | 15,000 | — | — |
| 2001-03-08 | $14.32 | $24.19 | 12,300 | — | — |
| 2001-03-07 | $14.23 | $24.04 | 15,600 | — | — |
| 2001-03-06 | $14.33 | $24.09 | 69,300 | — | — |
| 2001-03-05 | $14.53 | $24.42 | 21,600 | — | — |
| 2001-03-02 | $14.60 | $24.54 | 6,000 | — | — |
| 2001-03-01 | $14.57 | $24.49 | 30,500 | — | — |
| 2001-02-28 | $14.57 | $24.49 | 25,800 | — | — |
| 2001-02-27 | $14.68 | $24.68 | 20,400 | — | — |
| 2001-02-26 | $14.55 | $24.46 | 19,200 | — | — |
| 2001-02-23 | $14.59 | $24.52 | 11,600 | — | — |
| 2001-02-22 | $14.62 | $24.57 | 36,100 | — | — |
| 2001-02-21 | $14.56 | $24.47 | 42,400 | — | — |
| 2001-02-20 | $14.77 | $24.83 | 30,100 | — | — |
| 2001-02-16 | $14.70 | $24.71 | 18,900 | — | — |
| 2001-02-15 | $14.60 | $24.54 | 10,600 | — | — |
| 2001-02-14 | $14.60 | $24.54 | 12,800 | — | — |
| 2001-02-13 | $14.66 | $24.64 | 14,600 | — | — |
| 2001-02-12 | $14.52 | $24.41 | 14,300 | — | — |
| 2001-02-09 | $14.55 | $24.46 | 20,400 | — | — |
| 2001-02-08 | $14.59 | $24.52 | 24,500 | — | — |
| 2001-02-07 | $14.66 | $24.64 | 11,600 | — | — |
| 2001-02-06 | $14.75 | $24.67 | 29,100 | — | — |
| 2001-02-05 | $14.50 | $24.25 | 34,700 | — | — |
| 2001-02-02 | $14.51 | $24.27 | 15,600 | — | — |
| 2001-02-01 | $14.64 | $24.49 | 21,000 | — | — |
| 2001-01-31 | $14.51 | $24.27 | 14,800 | — | — |
| 2001-01-30 | $14.41 | $24.10 | 13,300 | — | — |
| 2001-01-29 | $14.47 | $24.20 | 23,700 | — | — |
| 2001-01-26 | $14.44 | $24.15 | 34,500 | — | — |
| 2001-01-25 | $14.56 | $24.36 | 13,600 | — | — |
| 2001-01-24 | $14.56 | $24.36 | 14,500 | — | — |
| 2001-01-23 | $14.56 | $24.36 | 13,900 | — | — |
| 2001-01-22 | $14.63 | $24.46 | 15,800 | — | — |
| 2001-01-19 | $14.56 | $24.36 | 16,100 | — | — |
| 2001-01-18 | $14.63 | $24.46 | 38,500 | — | — |
| 2001-01-17 | $14.50 | $24.25 | 53,200 | — | — |
| 2001-01-16 | $14.44 | $24.15 | 12,600 | — | — |
| 2001-01-12 | $14.38 | $24.04 | 20,600 | — | — |
| 2001-01-11 | $14.56 | $24.36 | 20,900 | — | — |
| 2001-01-10 | $14.69 | $24.57 | 51,000 | — | — |
| 2001-01-09 | $14.50 | $24.25 | 17,100 | — | — |
| 2001-01-08 | $14.44 | $24.15 | 29,100 | — | — |
| 2001-01-05 | $14.31 | $23.94 | 32,600 | — | — |
| 2001-01-04 | $14.38 | $24.04 | 41,300 | — | — |
| 2001-01-03 | $14.38 | $24.04 | 25,500 | — | — |
| 2001-01-02 | $14.31 | $23.82 | 46,500 | — | — |