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
- 1992-11-03 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 | $14.50 | $14.50 | 36,800 | — | — |
| 2001-12-28 | $14.80 | $14.80 | 67,700 | — | — |
| 2001-12-27 | $14.10 | $14.10 | 14,200 | — | — |
| 2001-12-26 | $13.80 | $13.80 | 46,600 | — | — |
| 2001-12-24 | $13.76 | $13.76 | 17,700 | — | — |
| 2001-12-21 | $13.70 | $13.70 | 58,900 | — | — |
| 2001-12-20 | $13.90 | $13.90 | 32,400 | — | — |
| 2001-12-19 | $14.22 | $14.22 | 14,900 | — | — |
| 2001-12-18 | $14.25 | $14.25 | 47,400 | — | — |
| 2001-12-17 | $13.85 | $13.85 | 31,700 | — | — |
| 2001-12-14 | $13.62 | $13.62 | 14,000 | — | — |
| 2001-12-13 | $13.20 | $13.20 | 9,600 | — | — |
| 2001-12-12 | $13.23 | $13.23 | 17,800 | — | — |
| 2001-12-11 | $13.40 | $13.40 | 13,300 | — | — |
| 2001-12-10 | $13.38 | $13.38 | 93,500 | — | — |
| 2001-12-07 | $13.05 | $13.05 | 98,200 | — | — |
| 2001-12-06 | $13.08 | $13.08 | 70,200 | — | — |
| 2001-12-05 | $13.35 | $13.35 | 78,000 | — | — |
| 2001-12-04 | $13.42 | $13.42 | 30,500 | — | — |
| 2001-12-03 | $13.70 | $13.70 | 38,100 | — | — |
| 2001-11-30 | $13.77 | $13.77 | 46,600 | — | — |
| 2001-11-29 | $13.55 | $13.55 | 32,700 | — | — |
| 2001-11-28 | $13.70 | $13.70 | 51,800 | — | — |
| 2001-11-27 | $13.85 | $13.85 | 61,600 | — | — |
| 2001-11-26 | $13.95 | $13.95 | 16,200 | — | — |
| 2001-11-23 | $13.89 | $13.89 | 5,500 | — | — |
| 2001-11-21 | $13.80 | $13.80 | 38,100 | — | — |
| 2001-11-20 | $13.65 | $13.65 | 23,500 | — | — |
| 2001-11-19 | $13.55 | $13.55 | 36,300 | — | — |
| 2001-11-16 | $13.56 | $13.56 | 22,000 | — | — |
| 2001-11-15 | $13.30 | $13.30 | 58,700 | — | — |
| 2001-11-14 | $13.60 | $13.60 | 36,500 | — | — |
| 2001-11-13 | $13.55 | $13.55 | 141,200 | — | — |
| 2001-11-12 | $13.45 | $13.45 | 14,300 | — | — |
| 2001-11-09 | $13.50 | $13.50 | 22,100 | — | — |
| 2001-11-08 | $13.30 | $13.30 | 30,500 | — | — |
| 2001-11-07 | $13.20 | $13.20 | 50,100 | — | — |
| 2001-11-06 | $13.25 | $13.25 | 29,000 | — | — |
| 2001-11-05 | $13.25 | $13.25 | 22,500 | — | — |
| 2001-11-02 | $13.30 | $13.30 | 25,600 | — | — |
| 2001-11-01 | $13.30 | $13.30 | 12,900 | — | — |
| 2001-10-31 | $13.00 | $13.00 | 33,400 | — | — |
| 2001-10-30 | $12.71 | $12.71 | 35,400 | — | — |
| 2001-10-29 | $13.20 | $13.20 | 13,900 | — | — |
| 2001-10-26 | $13.20 | $13.20 | 21,800 | — | — |
| 2001-10-25 | $13.28 | $13.28 | 40,800 | — | — |
| 2001-10-24 | $13.00 | $13.00 | 59,400 | — | — |
| 2001-10-23 | $12.95 | $12.95 | 26,300 | — | — |
| 2001-10-22 | $13.30 | $13.30 | 22,900 | — | — |
| 2001-10-19 | $13.32 | $13.32 | 12,600 | — | — |
| 2001-10-18 | $13.21 | $13.21 | 15,000 | — | — |
| 2001-10-17 | $13.35 | $13.35 | 22,600 | — | — |
| 2001-10-16 | $13.42 | $13.42 | 33,600 | — | — |
| 2001-10-15 | $13.65 | $13.65 | 22,300 | — | — |
| 2001-10-12 | $13.25 | $13.25 | 50,900 | — | — |
| 2001-10-11 | $14.00 | $14.00 | 42,800 | — | — |
| 2001-10-10 | $14.05 | $14.05 | 43,400 | — | — |
| 2001-10-09 | $13.30 | $13.30 | 57,500 | — | — |
| 2001-10-08 | $13.28 | $13.28 | 25,500 | — | — |
| 2001-10-05 | $13.08 | $13.08 | 17,800 | — | — |
| 2001-10-04 | $13.15 | $13.15 | 58,500 | — | — |
| 2001-10-03 | $13.10 | $13.10 | 101,200 | — | — |
| 2001-10-02 | $12.99 | $12.99 | 25,700 | — | — |
| 2001-10-01 | $12.65 | $12.65 | 33,600 | — | — |
| 2001-09-28 | $12.90 | $12.90 | 85,600 | — | — |
| 2001-09-27 | $12.35 | $12.35 | 77,200 | — | — |
| 2001-09-26 | $12.37 | $12.37 | 193,700 | — | — |
| 2001-09-25 | $12.25 | $12.25 | 179,300 | — | — |
| 2001-09-24 | $11.50 | $11.50 | 186,900 | — | — |
| 2001-09-21 | $11.10 | $11.10 | 108,200 | — | — |
| 2001-09-20 | $11.20 | $11.20 | 177,200 | — | — |
| 2001-09-19 | $11.52 | $11.52 | 104,500 | — | — |
| 2001-09-18 | $11.85 | $11.85 | 140,400 | — | — |
| 2001-09-17 | $13.00 | $13.00 | 361,200 | — | — |
| 2001-09-10 | $13.47 | $13.47 | 57,400 | — | — |
| 2001-09-07 | $13.45 | $13.45 | 152,100 | — | — |
| 2001-09-06 | $13.60 | $13.60 | 111,500 | — | — |
| 2001-09-05 | $13.69 | $13.69 | 70,700 | — | — |
| 2001-09-04 | $13.65 | $13.65 | 131,200 | — | — |
| 2001-08-31 | $13.85 | $13.85 | 180,100 | — | — |
| 2001-08-30 | $13.75 | $13.75 | 94,300 | — | — |
| 2001-08-29 | $13.80 | $13.80 | 127,200 | — | — |
| 2001-08-28 | $13.90 | $13.90 | 306,000 | — | — |
| 2001-08-27 | $13.85 | $13.85 | 258,100 | — | — |
| 2001-08-24 | $13.69 | $13.69 | 92,500 | — | — |
| 2001-08-23 | $13.65 | $13.65 | 107,100 | — | — |
| 2001-08-22 | $13.40 | $13.40 | 227,600 | — | — |
| 2001-08-21 | $13.30 | $13.30 | 376,200 | — | — |
| 2001-08-20 | $13.75 | $13.75 | 186,800 | — | — |
| 2001-08-17 | $14.10 | $14.10 | 77,300 | — | — |
| 2001-08-16 | $14.00 | $14.00 | 318,400 | — | — |
| 2001-08-15 | $13.76 | $13.76 | 264,200 | — | — |
| 2001-08-14 | $13.84 | $13.84 | 698,700 | — | — |
| 2001-08-13 | $13.70 | $13.70 | 300,800 | — | — |
| 2001-08-10 | $13.35 | $13.35 | 780,800 | — | — |
| 2001-08-09 | $13.35 | $13.35 | 737,800 | — | — |
| 2001-08-08 | $13.50 | $13.50 | 598,500 | — | — |
| 2001-08-07 | $13.51 | $13.51 | 82,900 | — | — |
| 2001-08-06 | $13.80 | $13.80 | 52,200 | — | — |
| 2001-08-03 | $14.00 | $14.00 | 43,400 | — | — |
| 2001-08-02 | $13.89 | $13.89 | 10,900 | — | — |
| 2001-08-01 | $13.99 | $13.99 | 20,300 | — | — |
| 2001-07-31 | $13.98 | $13.98 | 43,600 | — | — |
| 2001-07-30 | $14.50 | $14.50 | 1,300 | — | — |
| 2001-07-27 | $14.60 | $14.60 | 4,100 | — | — |
| 2001-07-26 | $14.89 | $14.89 | 44,300 | — | — |
| 2001-07-25 | $15.05 | $15.05 | 800 | — | — |
| 2001-07-24 | $15.05 | $15.05 | 15,600 | — | — |
| 2001-07-23 | $15.04 | $15.04 | 10,100 | — | — |
| 2001-07-20 | $15.11 | $15.11 | 16,700 | — | — |
| 2001-07-19 | $15.05 | $15.05 | 81,700 | — | — |
| 2001-07-18 | $14.99 | $14.99 | 67,300 | — | — |
| 2001-07-17 | $14.90 | $14.90 | 52,500 | — | — |
| 2001-07-16 | $14.85 | $14.85 | 21,700 | — | — |
| 2001-07-13 | $14.35 | $14.35 | 16,600 | — | — |
| 2001-07-12 | $16.65 | $16.65 | 11,100 | — | — |
| 2001-07-11 | $18.00 | $18.00 | 500 | — | — |
| 2001-07-10 | $18.15 | $18.15 | 1,940 | — | — |
| 2001-07-09 | $18.25 | $18.25 | 1,200 | — | — |
| 2001-07-06 | $18.25 | $18.25 | 1,100 | — | — |
| 2001-07-05 | $18.50 | $18.50 | 5,360 | — | — |
| 2001-07-03 | $16.75 | $16.75 | 700 | — | — |
| 2001-07-02 | $16.00 | $16.00 | 6,440 | — | — |
| 2001-06-29 | $14.50 | $14.50 | 16,920 | — | — |
| 2001-06-28 | $15.25 | $15.25 | 1,840 | — | — |
| 2001-06-27 | $14.75 | $14.75 | 6,580 | — | — |
| 2001-06-26 | $15.00 | $15.00 | 4,680 | — | — |
| 2001-06-25 | $15.25 | $15.25 | 2,780 | — | — |
| 2001-06-22 | $16.95 | $16.95 | 800 | — | — |
| 2001-06-21 | $17.75 | $17.75 | 580 | — | — |
| 2001-06-20 | $17.75 | $17.75 | 3,180 | — | — |
| 2001-06-19 | $18.40 | $18.40 | 340 | — | — |
| 2001-06-18 | $18.70 | $18.70 | 440 | — | — |
| 2001-06-15 | $19.45 | $19.45 | 1,840 | — | — |
| 2001-06-14 | $19.45 | $19.45 | 1,200 | — | — |
| 2001-06-13 | $19.50 | $19.50 | 400 | — | — |
| 2001-06-12 | $19.45 | $19.45 | 760 | — | — |
| 2001-06-11 | $19.40 | $19.40 | 560 | — | — |
| 2001-06-08 | $19.70 | $19.70 | 100 | — | — |
| 2001-06-07 | $19.45 | $19.45 | 420 | — | — |
| 2001-06-06 | $19.80 | $19.80 | 920 | — | — |
| 2001-06-05 | $19.70 | $19.70 | 120 | — | — |
| 2001-06-04 | $19.70 | $19.70 | 520 | — | — |
| 2001-06-01 | $19.70 | $19.70 | 200 | — | — |
| 2001-05-31 | $19.50 | $19.50 | 1,280 | — | — |
| 2001-05-30 | $18.85 | $18.85 | 180 | — | — |
| 2001-05-29 | $18.60 | $18.60 | 1,440 | — | — |
| 2001-05-25 | $18.00 | $18.00 | 4,860 | — | — |
| 2001-05-24 | $20.25 | $20.25 | 1,460 | — | — |
| 2001-05-23 | $20.90 | $20.90 | 1,520 | — | — |
| 2001-05-22 | $20.75 | $20.75 | 4,940 | — | — |
| 2001-05-21 | $23.65 | $23.65 | 1,640 | — | — |
| 2001-05-18 | $23.70 | $23.70 | 1,840 | — | — |
| 2001-05-17 | $23.85 | $23.85 | 820 | — | — |
| 2001-05-16 | $23.90 | $23.90 | 2,180 | — | — |
| 2001-05-15 | $24.00 | $24.00 | 120 | — | — |
| 2001-05-14 | $23.90 | $23.90 | 520 | — | — |
| 2001-05-11 | $23.55 | $23.55 | 560 | — | — |
| 2001-05-10 | $24.00 | $24.00 | 1,300 | — | — |
| 2001-05-09 | $23.90 | $23.90 | 200 | — | — |
| 2001-05-08 | $23.60 | $23.60 | 1,420 | — | — |
| 2001-05-07 | $24.15 | $24.15 | 820 | — | — |
| 2001-05-04 | $24.25 | $24.25 | 4,000 | — | — |
| 2001-05-03 | $23.95 | $23.95 | 920 | — | — |
| 2001-05-02 | $23.90 | $23.90 | 460 | — | — |
| 2001-05-01 | $23.90 | $23.90 | 5,420 | — | — |
| 2001-04-30 | $23.25 | $23.25 | 1,240 | — | — |
| 2001-04-27 | $24.00 | $24.00 | 960 | — | — |
| 2001-04-26 | $24.00 | $24.00 | 1,200 | — | — |
| 2001-04-25 | $24.10 | $24.10 | 900 | — | — |
| 2001-04-24 | $23.75 | $23.75 | 11,080 | — | — |
| 2001-04-23 | $24.45 | $24.45 | 1,980 | — | — |
| 2001-04-20 | $24.10 | $24.10 | 1,140 | — | — |
| 2001-04-19 | $24.20 | $24.20 | 840 | — | — |
| 2001-04-18 | $24.10 | $24.10 | 940 | — | — |
| 2001-04-17 | $23.85 | $23.85 | 3,840 | — | — |
| 2001-04-16 | $23.55 | $23.55 | 2,460 | — | — |
| 2001-04-12 | $23.50 | $23.50 | 480 | — | — |
| 2001-04-11 | $23.45 | $23.45 | 1,620 | — | — |
| 2001-04-10 | $23.25 | $23.25 | 2,600 | — | — |
| 2001-04-09 | $22.75 | $22.75 | 2,200 | — | — |
| 2001-04-06 | $22.00 | $22.00 | 2,340 | — | — |
| 2001-04-05 | $21.75 | $21.75 | 5,100 | — | — |
| 2001-04-04 | $20.80 | $20.80 | 40 | — | — |
| 2001-04-03 | $20.70 | $20.70 | 40 | — | — |
| 2001-04-02 | $20.70 | $20.70 | 360 | — | — |
| 2001-03-30 | $20.70 | $20.70 | 700 | — | — |
| 2001-03-29 | $20.50 | $20.50 | 1,680 | — | — |
| 2001-03-28 | $20.35 | $20.35 | 560 | — | — |
| 2001-03-27 | $20.75 | $20.75 | 160 | — | — |
| 2001-03-26 | $20.70 | $20.70 | 1,380 | — | — |
| 2001-03-23 | $20.90 | $20.90 | 400 | — | — |
| 2001-03-22 | $21.00 | $21.00 | 940 | — | — |
| 2001-03-21 | $20.50 | $20.50 | 1,320 | — | — |
| 2001-03-20 | $20.80 | $20.80 | 1,300 | — | — |
| 2001-03-19 | $20.60 | $20.60 | 880 | — | — |
| 2001-03-16 | $20.45 | $20.45 | 8,260 | — | — |
| 2001-03-15 | $20.30 | $20.30 | 2,540 | — | — |
| 2001-03-14 | $20.25 | $20.25 | 220 | — | — |
| 2001-03-13 | $20.15 | $20.15 | 1,840 | — | — |
| 2001-03-12 | $20.00 | $20.00 | 1,000 | — | — |
| 2001-03-09 | $19.80 | $19.80 | 4,660 | — | — |
| 2001-03-08 | $19.95 | $19.95 | 20 | — | — |
| 2001-03-07 | $19.95 | $19.95 | 40 | — | — |
| 2001-03-06 | $19.90 | $19.90 | 660 | — | — |
| 2001-03-05 | $19.65 | $19.65 | 520 | — | — |
| 2001-03-02 | $19.70 | $19.70 | 440 | — | — |
| 2001-03-01 | $19.75 | $19.75 | 100 | — | — |
| 2001-02-28 | $19.55 | $19.55 | 1,100 | — | — |
| 2001-02-27 | $19.75 | $19.75 | 680 | — | — |
| 2001-02-26 | $19.50 | $19.50 | 1,020 | — | — |
| 2001-02-23 | $19.35 | $19.35 | 4,760 | — | — |
| 2001-02-22 | $19.10 | $19.10 | 800 | — | — |
| 2001-02-21 | $19.10 | $19.10 | 3,160 | — | — |
| 2001-02-20 | $19.00 | $19.00 | 2,180 | — | — |
| 2001-02-16 | $19.75 | $19.75 | 3,160 | — | — |
| 2001-02-15 | $19.00 | $19.00 | 6,100 | — | — |
| 2001-02-14 | $18.00 | $18.00 | 2,620 | — | — |
| 2001-02-13 | $17.40 | $17.40 | 2,980 | — | — |
| 2001-02-12 | $16.75 | $16.75 | 2,000 | — | — |
| 2001-02-09 | $16.55 | $16.55 | 700 | — | — |
| 2001-02-08 | $16.35 | $16.35 | 1,520 | — | — |
| 2001-02-07 | $16.50 | $16.50 | 1,300 | — | — |
| 2001-02-06 | $16.25 | $16.25 | 1,120 | — | — |
| 2001-02-05 | $16.65 | $16.65 | 1,600 | — | — |
| 2001-02-02 | $16.25 | $16.25 | 480 | — | — |
| 2001-02-01 | $16.30 | $16.30 | 180 | — | — |
| 2001-01-31 | $16.35 | $16.35 | 1,560 | — | — |
| 2001-01-30 | $16.70 | $16.70 | 300 | — | — |
| 2001-01-29 | $16.70 | $16.70 | 860 | — | — |
| 2001-01-26 | $16.56 | $16.56 | 780 | — | — |
| 2001-01-25 | $16.25 | $16.25 | 660 | — | — |
| 2001-01-24 | $16.25 | $16.25 | 5,880 | — | — |
| 2001-01-23 | $15.94 | $15.94 | 1,840 | — | — |
| 2001-01-22 | $15.94 | $15.94 | 900 | — | — |
| 2001-01-19 | $15.94 | $15.94 | 480 | — | — |
| 2001-01-18 | $16.25 | $16.25 | 760 | — | — |
| 2001-01-17 | $15.63 | $15.62 | 16,120 | — | — |
| 2001-01-16 | $15.31 | $15.31 | 36,600 | — | — |
| 2001-01-12 | $20.00 | $20.00 | 120 | — | — |
| 2001-01-11 | $20.31 | $20.31 | 40 | — | — |
| 2001-01-10 | $20.00 | $20.00 | 320 | — | — |
| 2001-01-09 | $20.00 | $20.00 | 960 | — | — |
| 2001-01-08 | $20.00 | $20.00 | 1,000 | — | — |
| 2001-01-05 | $19.69 | $19.69 | 1,080 | — | — |
| 2001-01-04 | $19.69 | $19.69 | 740 | — | — |
| 2001-01-03 | $19.38 | $19.37 | 5,240 | — | — |
| 2001-01-02 | $18.13 | $18.13 | 1,080 | — | — |