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
- 1992-03-05 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 | $13.77 | $13.77 | 311,400 | — | — |
| 2001-12-28 | $13.77 | $13.76 | 201,200 | — | — |
| 2001-12-27 | $13.57 | $13.56 | 188,400 | — | — |
| 2001-12-26 | $13.68 | $13.67 | 213,800 | — | — |
| 2001-12-24 | $13.65 | $13.65 | 84,400 | — | — |
| 2001-12-21 | $13.40 | $13.40 | 444,400 | — | — |
| 2001-12-20 | $13.35 | $13.35 | 148,400 | — | — |
| 2001-12-19 | $13.33 | $13.32 | 538,600 | — | — |
| 2001-12-18 | $13.55 | $13.55 | 214,600 | — | — |
| 2001-12-17 | $13.35 | $13.35 | 246,400 | — | — |
| 2001-12-14 | $13.40 | $13.40 | 203,800 | — | — |
| 2001-12-13 | $13.29 | $13.29 | 256,400 | — | — |
| 2001-12-12 | $13.34 | $13.34 | 279,400 | — | — |
| 2001-12-11 | $13.38 | $13.38 | 229,200 | — | — |
| 2001-12-10 | $13.30 | $13.30 | 324,600 | — | — |
| 2001-12-07 | $13.26 | $13.25 | 187,400 | — | — |
| 2001-12-06 | $13.21 | $13.21 | 152,400 | — | — |
| 2001-12-05 | $13.20 | $13.20 | 679,600 | — | — |
| 2001-12-04 | $12.68 | $12.67 | 603,200 | — | — |
| 2001-12-03 | $12.76 | $12.75 | 444,000 | — | — |
| 2001-11-30 | $12.94 | $12.94 | 507,600 | — | — |
| 2001-11-29 | $12.95 | $12.95 | 589,800 | — | — |
| 2001-11-28 | $12.83 | $12.82 | 1,608,000 | — | — |
| 2001-11-27 | $13.42 | $13.41 | 1,198,800 | — | — |
| 2001-11-26 | $13.98 | $13.98 | 235,200 | — | — |
| 2001-11-23 | $14.00 | $14.00 | 109,200 | — | — |
| 2001-11-21 | $13.95 | $13.94 | 428,000 | — | — |
| 2001-11-20 | $13.96 | $13.95 | 394,800 | — | — |
| 2001-11-19 | $13.73 | $13.72 | 705,600 | — | — |
| 2001-11-16 | $13.33 | $13.32 | 292,400 | — | — |
| 2001-11-15 | $13.35 | $13.35 | 281,800 | — | — |
| 2001-11-14 | $13.23 | $13.22 | 549,600 | — | — |
| 2001-11-13 | $12.83 | $12.82 | 813,200 | — | — |
| 2001-11-12 | $12.63 | $12.62 | 276,000 | — | — |
| 2001-11-09 | $12.79 | $12.79 | 573,600 | — | — |
| 2001-11-08 | $12.50 | $12.50 | 564,200 | — | — |
| 2001-11-07 | $12.33 | $12.32 | 416,600 | — | — |
| 2001-11-06 | $12.25 | $12.25 | 790,400 | — | — |
| 2001-11-05 | $12.55 | $12.55 | 124,400 | — | — |
| 2001-11-02 | $12.40 | $12.40 | 286,400 | — | — |
| 2001-11-01 | $12.50 | $12.50 | 354,400 | — | — |
| 2001-10-31 | $12.30 | $12.30 | 184,600 | — | — |
| 2001-10-30 | $11.96 | $11.96 | 192,400 | — | — |
| 2001-10-29 | $12.35 | $12.35 | 435,600 | — | — |
| 2001-10-26 | $12.35 | $12.34 | 280,000 | — | — |
| 2001-10-25 | $12.05 | $12.05 | 221,600 | — | — |
| 2001-10-24 | $11.97 | $11.97 | 157,400 | — | — |
| 2001-10-23 | $12.00 | $12.00 | 267,600 | — | — |
| 2001-10-22 | $12.06 | $12.05 | 282,000 | — | — |
| 2001-10-19 | $12.07 | $12.06 | 313,200 | — | — |
| 2001-10-18 | $11.98 | $11.98 | 580,200 | — | — |
| 2001-10-17 | $11.93 | $11.93 | 878,200 | — | — |
| 2001-10-16 | $11.98 | $11.97 | 582,000 | — | — |
| 2001-10-15 | $11.96 | $11.96 | 400,600 | — | — |
| 2001-10-12 | $11.79 | $11.79 | 373,200 | — | — |
| 2001-10-11 | $11.91 | $11.90 | 1,840,200 | — | — |
| 2001-10-10 | $11.50 | $11.50 | 1,012,200 | — | — |
| 2001-10-09 | $11.60 | $11.60 | 307,000 | — | — |
| 2001-10-08 | $11.84 | $11.84 | 291,800 | — | — |
| 2001-10-05 | $11.97 | $11.97 | 694,600 | — | — |
| 2001-10-04 | $12.03 | $12.03 | 1,314,400 | — | — |
| 2001-10-03 | $11.71 | $11.71 | 1,523,800 | — | — |
| 2001-10-02 | $11.90 | $11.90 | 1,476,600 | — | — |
| 2001-10-01 | $11.50 | $11.50 | 6,738,400 | — | — |
| 2001-09-28 | $14.00 | $14.00 | 515,800 | — | — |
| 2001-09-27 | $13.44 | $13.44 | 950,000 | — | — |
| 2001-09-26 | $13.90 | $13.90 | 295,000 | — | — |
| 2001-09-25 | $14.20 | $14.20 | 345,400 | — | — |
| 2001-09-24 | $13.78 | $13.77 | 448,400 | — | — |
| 2001-09-21 | $13.28 | $13.27 | 539,000 | — | — |
| 2001-09-20 | $13.95 | $13.95 | 456,800 | — | — |
| 2001-09-19 | $14.25 | $14.25 | 523,400 | — | — |
| 2001-09-18 | $14.25 | $14.25 | 487,400 | — | — |
| 2001-09-17 | $14.13 | $14.13 | 458,800 | — | — |
| 2001-09-10 | $14.96 | $14.95 | 858,600 | — | — |
| 2001-09-07 | $15.64 | $15.64 | 569,000 | — | — |
| 2001-09-06 | $15.91 | $15.91 | 535,200 | — | — |
| 2001-09-05 | $17.00 | $17.00 | 335,800 | — | — |
| 2001-09-04 | $16.77 | $16.77 | 721,400 | — | — |
| 2001-08-31 | $16.44 | $16.44 | 816,000 | — | — |
| 2001-08-30 | $16.18 | $16.18 | 341,400 | — | — |
| 2001-08-29 | $16.27 | $16.27 | 272,400 | — | — |
| 2001-08-28 | $16.38 | $16.38 | 300,400 | — | — |
| 2001-08-27 | $16.39 | $16.38 | 911,600 | — | — |
| 2001-08-24 | $16.33 | $16.33 | 952,000 | — | — |
| 2001-08-23 | $15.97 | $15.96 | 992,000 | — | — |
| 2001-08-22 | $16.16 | $16.16 | 757,200 | — | — |
| 2001-08-21 | $16.50 | $16.50 | 726,800 | — | — |
| 2001-08-20 | $16.63 | $16.63 | 223,400 | — | — |
| 2001-08-17 | $16.13 | $16.13 | 543,600 | — | — |
| 2001-08-16 | $16.38 | $16.37 | 764,600 | — | — |
| 2001-08-15 | $16.00 | $16.00 | 954,400 | — | — |
| 2001-08-14 | $15.86 | $15.85 | 830,400 | — | — |
| 2001-08-13 | $15.67 | $15.66 | 461,800 | — | — |
| 2001-08-10 | $15.35 | $15.35 | 384,800 | — | — |
| 2001-08-09 | $15.38 | $15.37 | 421,000 | — | — |
| 2001-08-08 | $15.58 | $15.58 | 748,200 | — | — |
| 2001-08-07 | $14.98 | $14.97 | 510,800 | — | — |
| 2001-08-06 | $15.13 | $15.13 | 396,800 | — | — |
| 2001-08-03 | $15.18 | $15.17 | 375,000 | — | — |
| 2001-08-02 | $15.04 | $15.04 | 527,000 | — | — |
| 2001-08-01 | $14.88 | $14.87 | 1,582,800 | — | — |
| 2001-07-31 | $14.18 | $14.17 | 348,200 | — | — |
| 2001-07-30 | $13.81 | $13.80 | 573,800 | — | — |
| 2001-07-27 | $13.49 | $13.49 | 327,000 | — | — |
| 2001-07-26 | $13.91 | $13.91 | 245,600 | — | — |
| 2001-07-25 | $13.98 | $13.97 | 263,200 | — | — |
| 2001-07-24 | $14.12 | $14.12 | 384,400 | — | — |
| 2001-07-23 | $14.12 | $14.11 | 395,800 | — | — |
| 2001-07-20 | $13.77 | $13.76 | 496,400 | — | — |
| 2001-07-19 | $13.51 | $13.50 | 534,600 | — | — |
| 2001-07-18 | $13.46 | $13.45 | 223,800 | — | — |
| 2001-07-17 | $13.60 | $13.60 | 708,800 | — | — |
| 2001-07-16 | $13.37 | $13.37 | 240,800 | — | — |
| 2001-07-13 | $13.17 | $13.16 | 179,400 | — | — |
| 2001-07-12 | $13.05 | $13.05 | 141,600 | — | — |
| 2001-07-11 | $12.79 | $12.79 | 283,800 | — | — |
| 2001-07-10 | $12.78 | $12.77 | 426,200 | — | — |
| 2001-07-09 | $12.80 | $12.80 | 341,400 | — | — |
| 2001-07-06 | $12.89 | $12.88 | 318,000 | — | — |
| 2001-07-05 | $12.82 | $12.82 | 286,600 | — | — |
| 2001-07-03 | $12.83 | $12.82 | 237,400 | — | — |
| 2001-07-02 | $12.93 | $12.93 | 325,200 | — | — |
| 2001-06-29 | $13.05 | $13.05 | 232,200 | — | — |
| 2001-06-28 | $12.95 | $12.94 | 470,600 | — | — |
| 2001-06-27 | $12.62 | $12.61 | 218,600 | — | — |
| 2001-06-26 | $12.54 | $12.54 | 925,000 | — | — |
| 2001-06-25 | $12.63 | $12.63 | 998,800 | — | — |
| 2001-06-22 | $12.12 | $12.12 | 428,600 | — | — |
| 2001-06-21 | $12.11 | $12.11 | 891,400 | — | — |
| 2001-06-20 | $11.96 | $11.95 | 1,081,200 | — | — |
| 2001-06-19 | $12.13 | $12.12 | 490,000 | — | — |
| 2001-06-18 | $12.08 | $12.07 | 427,000 | — | — |
| 2001-06-15 | $12.00 | $12.00 | 517,600 | — | — |
| 2001-06-14 | $12.24 | $12.23 | 345,000 | — | — |
| 2001-06-13 | $12.42 | $12.42 | 230,000 | — | — |
| 2001-06-12 | $12.39 | $12.38 | 325,400 | — | — |
| 2001-06-11 | $12.48 | $12.47 | 257,800 | — | — |
| 2001-06-08 | $12.49 | $12.49 | 130,600 | — | — |
| 2001-06-07 | $12.39 | $12.39 | 474,800 | — | — |
| 2001-06-06 | $12.25 | $12.25 | 387,600 | — | — |
| 2001-06-05 | $12.49 | $12.49 | 491,800 | — | — |
| 2001-06-04 | $12.33 | $12.32 | 416,000 | — | — |
| 2001-06-01 | $12.38 | $12.37 | 708,800 | — | — |
| 2001-05-31 | $12.83 | $12.82 | 1,228,400 | — | — |
| 2001-05-30 | $13.03 | $13.02 | 369,800 | — | — |
| 2001-05-29 | $13.04 | $13.04 | 668,000 | — | — |
| 2001-05-25 | $13.06 | $13.06 | 474,400 | — | — |
| 2001-05-24 | $12.77 | $12.77 | 416,200 | — | — |
| 2001-05-23 | $12.67 | $12.67 | 847,800 | — | — |
| 2001-05-22 | $12.73 | $12.72 | 1,529,400 | — | — |
| 2001-05-21 | $12.40 | $12.40 | 821,800 | — | — |
| 2001-05-18 | $12.41 | $12.40 | 465,600 | — | — |
| 2001-05-17 | $12.30 | $12.30 | 1,061,000 | — | — |
| 2001-05-16 | $12.49 | $12.49 | 801,600 | — | — |
| 2001-05-15 | $12.44 | $12.44 | 475,400 | — | — |
| 2001-05-14 | $12.50 | $12.50 | 498,200 | — | — |
| 2001-05-11 | $12.56 | $12.56 | 372,400 | — | — |
| 2001-05-10 | $12.53 | $12.52 | 417,800 | — | — |
| 2001-05-09 | $12.58 | $12.57 | 2,201,400 | — | — |
| 2001-05-08 | $12.43 | $12.42 | 329,200 | — | — |
| 2001-05-07 | $12.50 | $12.50 | 503,200 | — | — |
| 2001-05-04 | $12.65 | $12.64 | 271,200 | — | — |
| 2001-05-03 | $12.58 | $12.57 | 583,000 | — | — |
| 2001-05-02 | $13.06 | $13.06 | 536,000 | — | — |
| 2001-05-01 | $13.05 | $13.05 | 417,200 | — | — |
| 2001-04-30 | $13.24 | $13.23 | 379,400 | — | — |
| 2001-04-27 | $12.99 | $12.98 | 385,000 | — | — |
| 2001-04-26 | $13.00 | $13.00 | 398,800 | — | — |
| 2001-04-25 | $12.97 | $12.97 | 420,800 | — | — |
| 2001-04-24 | $12.80 | $12.80 | 430,800 | — | — |
| 2001-04-23 | $12.75 | $12.75 | 524,600 | — | — |
| 2001-04-20 | $13.05 | $13.05 | 944,000 | — | — |
| 2001-04-19 | $13.10 | $13.10 | 557,000 | — | — |
| 2001-04-18 | $12.76 | $12.75 | 543,600 | — | — |
| 2001-04-17 | $12.25 | $12.25 | 1,022,400 | — | — |
| 2001-04-16 | $12.25 | $12.25 | 955,200 | — | — |
| 2001-04-12 | $12.35 | $12.35 | 446,800 | — | — |
| 2001-04-11 | $12.47 | $12.46 | 838,800 | — | — |
| 2001-04-10 | $12.55 | $12.55 | 1,058,800 | — | — |
| 2001-04-09 | $12.38 | $12.37 | 645,200 | — | — |
| 2001-04-06 | $12.23 | $12.23 | 1,275,200 | — | — |
| 2001-04-05 | $12.55 | $12.55 | 1,321,600 | — | — |
| 2001-04-04 | $12.88 | $12.87 | 1,509,400 | — | — |
| 2001-04-03 | $13.35 | $13.34 | 2,400,200 | — | — |
| 2001-04-02 | $15.06 | $15.05 | 299,200 | — | — |
| 2001-03-30 | $14.98 | $14.97 | 492,800 | — | — |
| 2001-03-29 | $14.83 | $14.82 | 596,600 | — | — |
| 2001-03-28 | $14.15 | $14.15 | 260,400 | — | — |
| 2001-03-27 | $14.40 | $14.39 | 810,600 | — | — |
| 2001-03-26 | $14.25 | $14.25 | 620,600 | — | — |
| 2001-03-23 | $14.16 | $14.16 | 1,173,400 | — | — |
| 2001-03-22 | $13.60 | $13.60 | 848,200 | — | — |
| 2001-03-21 | $14.13 | $14.13 | 580,000 | — | — |
| 2001-03-20 | $14.47 | $14.47 | 443,400 | — | — |
| 2001-03-19 | $14.43 | $14.42 | 524,400 | — | — |
| 2001-03-16 | $14.05 | $14.05 | 642,200 | — | — |
| 2001-03-15 | $13.97 | $13.97 | 604,200 | — | — |
| 2001-03-14 | $14.09 | $14.09 | 1,072,000 | — | — |
| 2001-03-13 | $15.00 | $15.00 | 422,800 | — | — |
| 2001-03-12 | $15.32 | $15.32 | 296,000 | — | — |
| 2001-03-09 | $15.70 | $15.70 | 274,000 | — | — |
| 2001-03-08 | $15.65 | $15.65 | 530,800 | — | — |
| 2001-03-07 | $15.88 | $15.87 | 907,000 | — | — |
| 2001-03-06 | $15.56 | $15.56 | 624,600 | — | — |
| 2001-03-05 | $15.30 | $15.30 | 636,400 | — | — |
| 2001-03-02 | $15.20 | $15.20 | 745,400 | — | — |
| 2001-03-01 | $15.07 | $15.06 | 479,800 | — | — |
| 2001-02-28 | $14.91 | $14.91 | 449,200 | — | — |
| 2001-02-27 | $15.03 | $15.02 | 660,400 | — | — |
| 2001-02-26 | $14.95 | $14.95 | 1,464,200 | — | — |
| 2001-02-23 | $14.43 | $14.42 | 345,400 | — | — |
| 2001-02-22 | $14.20 | $14.20 | 603,000 | — | — |
| 2001-02-21 | $14.00 | $14.00 | 202,600 | — | — |
| 2001-02-20 | $14.33 | $14.32 | 267,200 | — | — |
| 2001-02-16 | $14.35 | $14.35 | 424,400 | — | — |
| 2001-02-15 | $14.65 | $14.65 | 528,400 | — | — |
| 2001-02-14 | $14.75 | $14.75 | 571,600 | — | — |
| 2001-02-13 | $14.05 | $14.05 | 247,400 | — | — |
| 2001-02-12 | $13.98 | $13.97 | 249,800 | — | — |
| 2001-02-09 | $13.60 | $13.60 | 313,000 | — | — |
| 2001-02-08 | $13.55 | $13.55 | 164,000 | — | — |
| 2001-02-07 | $13.65 | $13.65 | 724,800 | — | — |
| 2001-02-06 | $13.20 | $13.20 | 357,400 | — | — |
| 2001-02-05 | $12.95 | $12.95 | 340,600 | — | — |
| 2001-02-02 | $12.88 | $12.87 | 524,800 | — | — |
| 2001-02-01 | $13.66 | $13.65 | 340,800 | — | — |
| 2001-01-31 | $14.00 | $14.00 | 401,800 | — | — |
| 2001-01-30 | $13.95 | $13.95 | 276,800 | — | — |
| 2001-01-29 | $13.95 | $13.95 | 438,000 | — | — |
| 2001-01-26 | $13.44 | $13.44 | 571,200 | — | — |
| 2001-01-25 | $14.00 | $14.00 | 444,400 | — | — |
| 2001-01-24 | $14.50 | $14.50 | 912,600 | — | — |
| 2001-01-23 | $14.72 | $14.72 | 571,400 | — | — |
| 2001-01-22 | $14.44 | $14.44 | 684,800 | — | — |
| 2001-01-19 | $14.22 | $14.22 | 232,600 | — | — |
| 2001-01-18 | $14.31 | $14.31 | 123,200 | — | — |
| 2001-01-17 | $14.41 | $14.41 | 183,400 | — | — |
| 2001-01-16 | $14.22 | $14.22 | 428,400 | — | — |
| 2001-01-12 | $14.22 | $14.22 | 335,400 | — | — |
| 2001-01-11 | $13.94 | $13.94 | 295,800 | — | — |
| 2001-01-10 | $14.25 | $14.25 | 380,200 | — | — |
| 2001-01-09 | $14.03 | $14.03 | 392,400 | — | — |
| 2001-01-08 | $14.69 | $14.69 | 414,200 | — | — |
| 2001-01-05 | $14.16 | $14.16 | 361,600 | — | — |
| 2001-01-04 | $14.53 | $14.53 | 321,600 | — | — |
| 2001-01-03 | $14.44 | $14.44 | 415,600 | — | — |
| 2001-01-02 | $13.97 | $13.97 | 409,600 | — | — |