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
- 1992-04-15 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 | $14.00 | $14.00 | 930,700 | — | — |
| 2001-12-28 | $14.16 | $14.16 | 924,400 | — | — |
| 2001-12-27 | $14.51 | $14.51 | 505,700 | — | — |
| 2001-12-26 | $14.53 | $14.53 | 658,000 | — | — |
| 2001-12-24 | $14.24 | $14.24 | 147,500 | — | — |
| 2001-12-21 | $14.49 | $14.49 | 1,494,500 | — | — |
| 2001-12-20 | $13.76 | $13.76 | 2,367,500 | — | — |
| 2001-12-19 | $15.19 | $15.19 | 2,166,000 | — | — |
| 2001-12-18 | $15.92 | $15.92 | 1,955,800 | — | — |
| 2001-12-17 | $15.23 | $15.23 | 2,857,100 | — | — |
| 2001-12-14 | $14.82 | $14.82 | 1,144,500 | — | — |
| 2001-12-13 | $15.00 | $15.00 | 1,175,200 | — | — |
| 2001-12-12 | $16.03 | $16.03 | 1,508,700 | — | — |
| 2001-12-11 | $16.09 | $16.09 | 1,935,000 | — | — |
| 2001-12-10 | $16.16 | $16.16 | 2,464,900 | — | — |
| 2001-12-07 | $18.03 | $18.03 | 1,167,000 | — | — |
| 2001-12-06 | $18.41 | $18.41 | 1,288,300 | — | — |
| 2001-12-05 | $18.20 | $18.20 | 1,530,800 | — | — |
| 2001-12-04 | $17.56 | $17.56 | 1,506,000 | — | — |
| 2001-12-03 | $16.11 | $16.11 | 1,108,400 | — | — |
| 2001-11-30 | $16.14 | $16.14 | 960,500 | — | — |
| 2001-11-29 | $16.66 | $16.66 | 906,400 | — | — |
| 2001-11-28 | $15.94 | $15.94 | 505,600 | — | — |
| 2001-11-27 | $16.49 | $16.49 | 1,114,100 | — | — |
| 2001-11-26 | $16.36 | $16.36 | 633,400 | — | — |
| 2001-11-23 | $15.58 | $15.58 | 263,500 | — | — |
| 2001-11-21 | $15.66 | $15.66 | 996,500 | — | — |
| 2001-11-20 | $14.99 | $14.99 | 1,422,200 | — | — |
| 2001-11-19 | $16.27 | $16.27 | 2,383,000 | — | — |
| 2001-11-16 | $15.10 | $15.10 | 1,501,600 | — | — |
| 2001-11-15 | $14.70 | $14.70 | 1,207,500 | — | — |
| 2001-11-14 | $15.25 | $15.25 | 7,418,700 | — | — |
| 2001-11-13 | $15.70 | $15.70 | 1,274,000 | — | — |
| 2001-11-12 | $15.10 | $15.10 | 944,700 | — | — |
| 2001-11-09 | $14.09 | $14.09 | 995,500 | — | — |
| 2001-11-08 | $14.48 | $14.48 | 1,236,600 | — | — |
| 2001-11-07 | $15.25 | $15.25 | 964,500 | — | — |
| 2001-11-06 | $15.00 | $15.00 | 868,400 | — | — |
| 2001-11-05 | $14.79 | $14.79 | 1,247,700 | — | — |
| 2001-11-02 | $14.70 | $14.70 | 1,390,800 | — | — |
| 2001-11-01 | $13.93 | $13.93 | 1,338,300 | — | — |
| 2001-10-31 | $12.59 | $12.59 | 936,600 | — | — |
| 2001-10-30 | $12.16 | $12.16 | 1,226,200 | — | — |
| 2001-10-29 | $12.11 | $12.11 | 446,100 | — | — |
| 2001-10-26 | $13.14 | $13.14 | 520,800 | — | — |
| 2001-10-25 | $13.30 | $13.30 | 781,000 | — | — |
| 2001-10-24 | $13.26 | $13.26 | 986,400 | — | — |
| 2001-10-23 | $12.58 | $12.58 | 1,685,600 | — | — |
| 2001-10-22 | $13.11 | $13.11 | 1,130,700 | — | — |
| 2001-10-19 | $11.90 | $11.90 | 820,700 | — | — |
| 2001-10-18 | $11.18 | $11.18 | 899,600 | — | — |
| 2001-10-17 | $11.38 | $11.38 | 852,200 | — | — |
| 2001-10-16 | $12.89 | $12.89 | 556,800 | — | — |
| 2001-10-15 | $12.30 | $12.30 | 618,400 | — | — |
| 2001-10-12 | $13.05 | $13.05 | 1,147,200 | — | — |
| 2001-10-11 | $12.65 | $12.65 | 2,123,600 | — | — |
| 2001-10-10 | $10.53 | $10.53 | 1,221,800 | — | — |
| 2001-10-09 | $9.32 | $9.32 | 460,300 | — | — |
| 2001-10-08 | $9.97 | $9.97 | 902,000 | — | — |
| 2001-10-05 | $9.58 | $9.58 | 902,700 | — | — |
| 2001-10-04 | $10.12 | $10.12 | 2,472,700 | — | — |
| 2001-10-03 | $8.74 | $8.74 | 2,360,800 | — | — |
| 2001-10-02 | $8.26 | $8.26 | 1,732,700 | — | — |
| 2001-10-01 | $8.99 | $8.99 | 1,502,600 | — | — |
| 2001-09-28 | $10.43 | $10.43 | 1,593,100 | — | — |
| 2001-09-27 | $10.10 | $10.10 | 3,648,400 | — | — |
| 2001-09-26 | $10.38 | $10.38 | 1,541,000 | — | — |
| 2001-09-25 | $10.65 | $10.65 | 4,417,600 | — | — |
| 2001-09-24 | $8.93 | $8.93 | 1,382,300 | — | — |
| 2001-09-21 | $7.30 | $7.30 | 1,040,100 | — | — |
| 2001-09-20 | $7.80 | $7.80 | 1,289,000 | — | — |
| 2001-09-19 | $8.09 | $8.09 | 1,357,000 | — | — |
| 2001-09-18 | $8.67 | $8.67 | 410,800 | — | — |
| 2001-09-17 | $9.39 | $9.39 | 939,800 | — | — |
| 2001-09-10 | $9.50 | $9.50 | 1,177,300 | — | — |
| 2001-09-07 | $10.11 | $10.11 | 1,748,700 | — | — |
| 2001-09-06 | $10.05 | $10.05 | 1,923,900 | — | — |
| 2001-09-05 | $11.10 | $11.10 | 951,800 | — | — |
| 2001-09-04 | $11.55 | $11.55 | 768,400 | — | — |
| 2001-08-31 | $12.52 | $12.52 | 372,200 | — | — |
| 2001-08-30 | $12.79 | $12.79 | 503,500 | — | — |
| 2001-08-29 | $13.78 | $13.78 | 385,700 | — | — |
| 2001-08-28 | $13.55 | $13.55 | 820,800 | — | — |
| 2001-08-27 | $13.61 | $13.61 | 505,000 | — | — |
| 2001-08-24 | $13.75 | $13.75 | 852,900 | — | — |
| 2001-08-23 | $12.57 | $12.57 | 497,900 | — | — |
| 2001-08-22 | $13.43 | $13.43 | 1,026,100 | — | — |
| 2001-08-21 | $12.31 | $12.31 | 366,300 | — | — |
| 2001-08-20 | $12.83 | $12.83 | 1,174,600 | — | — |
| 2001-08-17 | $13.25 | $13.25 | 1,313,500 | — | — |
| 2001-08-16 | $14.58 | $14.58 | 1,496,400 | — | — |
| 2001-08-15 | $15.11 | $15.11 | 1,208,400 | — | — |
| 2001-08-14 | $15.55 | $15.55 | 1,018,300 | — | — |
| 2001-08-13 | $14.80 | $14.80 | 582,600 | — | — |
| 2001-08-10 | $14.34 | $14.34 | 636,500 | — | — |
| 2001-08-09 | $14.05 | $14.05 | 934,000 | — | — |
| 2001-08-08 | $14.40 | $14.40 | 1,087,900 | — | — |
| 2001-08-07 | $15.66 | $15.66 | 619,700 | — | — |
| 2001-08-06 | $15.87 | $15.87 | 561,500 | — | — |
| 2001-08-03 | $16.38 | $16.38 | 1,257,900 | — | — |
| 2001-08-02 | $16.50 | $16.50 | 1,578,000 | — | — |
| 2001-08-01 | $16.21 | $16.21 | 1,826,200 | — | — |
| 2001-07-31 | $15.59 | $15.59 | 1,489,600 | — | — |
| 2001-07-30 | $15.21 | $15.21 | 1,002,800 | — | — |
| 2001-07-27 | $15.01 | $15.01 | 3,932,400 | — | — |
| 2001-07-26 | $12.78 | $12.78 | 1,036,200 | — | — |
| 2001-07-25 | $11.78 | $11.78 | 1,074,800 | — | — |
| 2001-07-24 | $12.60 | $12.60 | 801,500 | — | — |
| 2001-07-23 | $13.64 | $13.64 | 891,700 | — | — |
| 2001-07-20 | $13.79 | $13.79 | 752,900 | — | — |
| 2001-07-19 | $13.76 | $13.76 | 1,572,600 | — | — |
| 2001-07-18 | $12.56 | $12.56 | 1,077,200 | — | — |
| 2001-07-17 | $12.49 | $12.49 | 1,151,300 | — | — |
| 2001-07-16 | $12.21 | $12.21 | 1,118,700 | — | — |
| 2001-07-13 | $12.41 | $12.41 | 862,000 | — | — |
| 2001-07-12 | $12.21 | $12.21 | 1,185,200 | — | — |
| 2001-07-11 | $10.79 | $10.79 | 516,700 | — | — |
| 2001-07-10 | $10.80 | $10.80 | 561,100 | — | — |
| 2001-07-09 | $11.01 | $11.01 | 370,800 | — | — |
| 2001-07-06 | $10.95 | $10.95 | 578,700 | — | — |
| 2001-07-05 | $11.13 | $11.13 | 428,900 | — | — |
| 2001-07-03 | $11.12 | $11.12 | 400,400 | — | — |
| 2001-07-02 | $11.00 | $11.00 | 827,300 | — | — |
| 2001-06-29 | $12.14 | $12.14 | 2,474,000 | — | — |
| 2001-06-28 | $9.90 | $9.90 | 1,132,300 | — | — |
| 2001-06-27 | $9.16 | $9.16 | 684,700 | — | — |
| 2001-06-26 | $8.92 | $8.92 | 1,060,100 | — | — |
| 2001-06-25 | $8.45 | $8.45 | 380,800 | — | — |
| 2001-06-22 | $8.21 | $8.21 | 620,800 | — | — |
| 2001-06-21 | $8.21 | $8.21 | 948,000 | — | — |
| 2001-06-20 | $8.05 | $8.05 | 2,490,100 | — | — |
| 2001-06-19 | $8.82 | $8.82 | 695,600 | — | — |
| 2001-06-18 | $8.99 | $8.99 | 466,100 | — | — |
| 2001-06-15 | $9.65 | $9.65 | 498,600 | — | — |
| 2001-06-14 | $9.46 | $9.46 | 518,200 | — | — |
| 2001-06-13 | $10.10 | $10.10 | 458,600 | — | — |
| 2001-06-12 | $10.14 | $10.14 | 1,212,200 | — | — |
| 2001-06-11 | $10.98 | $10.98 | 1,180,000 | — | — |
| 2001-06-08 | $11.08 | $11.08 | 546,800 | — | — |
| 2001-06-07 | $11.18 | $11.18 | 975,800 | — | — |
| 2001-06-06 | $10.90 | $10.90 | 1,103,700 | — | — |
| 2001-06-05 | $10.94 | $10.94 | 1,048,400 | — | — |
| 2001-06-04 | $9.95 | $9.95 | 341,900 | — | — |
| 2001-06-01 | $9.94 | $9.94 | 706,300 | — | — |
| 2001-05-31 | $9.47 | $9.47 | 1,514,000 | — | — |
| 2001-05-30 | $9.94 | $9.94 | 1,018,500 | — | — |
| 2001-05-29 | $10.94 | $10.94 | 1,198,300 | — | — |
| 2001-05-25 | $12.14 | $12.14 | 531,200 | — | — |
| 2001-05-24 | $12.30 | $12.30 | 1,081,300 | — | — |
| 2001-05-23 | $12.48 | $12.48 | 1,140,500 | — | — |
| 2001-05-22 | $12.97 | $12.97 | 3,655,900 | — | — |
| 2001-05-21 | $12.03 | $12.03 | 2,664,100 | — | — |
| 2001-05-18 | $9.95 | $9.95 | 801,300 | — | — |
| 2001-05-17 | $9.64 | $9.64 | 2,606,000 | — | — |
| 2001-05-16 | $8.65 | $8.65 | 675,600 | — | — |
| 2001-05-15 | $8.03 | $8.03 | 1,088,000 | — | — |
| 2001-05-14 | $8.50 | $8.50 | 615,000 | — | — |
| 2001-05-11 | $9.19 | $9.19 | 840,400 | — | — |
| 2001-05-10 | $9.45 | $9.45 | 921,200 | — | — |
| 2001-05-09 | $9.79 | $9.79 | 704,700 | — | — |
| 2001-05-08 | $10.00 | $10.00 | 847,900 | — | — |
| 2001-05-07 | $9.99 | $9.99 | 1,244,600 | — | — |
| 2001-05-04 | $9.65 | $9.65 | 2,169,900 | — | — |
| 2001-05-03 | $8.96 | $8.96 | 1,473,300 | — | — |
| 2001-05-02 | $8.38 | $8.38 | 1,495,200 | — | — |
| 2001-05-01 | $7.44 | $7.44 | 877,200 | — | — |
| 2001-04-30 | $7.03 | $7.03 | 740,600 | — | — |
| 2001-04-27 | $6.84 | $6.84 | 467,800 | — | — |
| 2001-04-26 | $6.99 | $6.99 | 597,700 | — | — |
| 2001-04-25 | $7.07 | $7.07 | 768,400 | — | — |
| 2001-04-24 | $6.61 | $6.61 | 672,800 | — | — |
| 2001-04-23 | $6.90 | $6.90 | 1,221,100 | — | — |
| 2001-04-20 | $7.46 | $7.46 | 2,388,100 | — | — |
| 2001-04-19 | $8.47 | $8.47 | 2,857,100 | — | — |
| 2001-04-18 | $7.42 | $7.42 | 4,410,700 | — | — |
| 2001-04-17 | $5.04 | $5.04 | 923,900 | — | — |
| 2001-04-16 | $5.24 | $5.24 | 703,200 | — | — |
| 2001-04-12 | $5.63 | $5.63 | 2,428,800 | — | — |
| 2001-04-11 | $5.18 | $5.18 | 1,763,700 | — | — |
| 2001-04-10 | $4.82 | $4.82 | 753,500 | — | — |
| 2001-04-09 | $4.57 | $4.57 | 422,000 | — | — |
| 2001-04-06 | $4.97 | $4.97 | 519,600 | — | — |
| 2001-04-05 | $5.06 | $5.06 | 775,600 | — | — |
| 2001-04-04 | $4.19 | $4.19 | 658,300 | — | — |
| 2001-04-03 | $4.00 | $4.00 | 988,100 | — | — |
| 2001-04-02 | $4.94 | $4.94 | 672,000 | — | — |
| 2001-03-30 | $5.75 | $5.75 | 901,400 | — | — |
| 2001-03-29 | $5.31 | $5.31 | 553,900 | — | — |
| 2001-03-28 | $5.88 | $5.88 | 601,800 | — | — |
| 2001-03-27 | $6.28 | $6.28 | 501,300 | — | — |
| 2001-03-26 | $6.25 | $6.25 | 595,900 | — | — |
| 2001-03-23 | $6.19 | $6.19 | 638,300 | — | — |
| 2001-03-22 | $5.94 | $5.94 | 632,400 | — | — |
| 2001-03-21 | $5.56 | $5.56 | 716,600 | — | — |
| 2001-03-20 | $6.19 | $6.19 | 479,300 | — | — |
| 2001-03-19 | $6.41 | $6.41 | 558,600 | — | — |
| 2001-03-16 | $5.78 | $5.78 | 495,000 | — | — |
| 2001-03-15 | $6.22 | $6.22 | 342,900 | — | — |
| 2001-03-14 | $6.56 | $6.56 | 411,200 | — | — |
| 2001-03-13 | $6.81 | $6.81 | 579,900 | — | — |
| 2001-03-12 | $6.09 | $6.09 | 914,800 | — | — |
| 2001-03-09 | $7.00 | $7.00 | 511,000 | — | — |
| 2001-03-08 | $7.53 | $7.53 | 388,300 | — | — |
| 2001-03-07 | $7.88 | $7.88 | 610,400 | — | — |
| 2001-03-06 | $8.38 | $8.38 | 623,900 | — | — |
| 2001-03-05 | $7.84 | $7.84 | 524,700 | — | — |
| 2001-03-02 | $7.13 | $7.13 | 1,092,800 | — | — |
| 2001-03-01 | $7.41 | $7.41 | 1,623,600 | — | — |
| 2001-02-28 | $7.06 | $7.06 | 1,262,100 | — | — |
| 2001-02-27 | $7.94 | $7.94 | 452,900 | — | — |
| 2001-02-26 | $8.50 | $8.50 | 581,600 | — | — |
| 2001-02-23 | $8.38 | $8.38 | 1,169,100 | — | — |
| 2001-02-22 | $8.75 | $8.75 | 980,200 | — | — |
| 2001-02-21 | $9.06 | $9.06 | 2,884,600 | — | — |
| 2001-02-20 | $9.59 | $9.59 | 2,588,400 | — | — |
| 2001-02-16 | $10.38 | $10.38 | 4,905,600 | — | — |
| 2001-02-15 | $14.06 | $14.06 | 1,016,900 | — | — |
| 2001-02-14 | $13.56 | $13.56 | 787,300 | — | — |
| 2001-02-13 | $13.00 | $13.00 | 586,200 | — | — |
| 2001-02-12 | $13.44 | $13.44 | 603,400 | — | — |
| 2001-02-09 | $12.69 | $12.69 | 561,500 | — | — |
| 2001-02-08 | $13.25 | $13.25 | 294,800 | — | — |
| 2001-02-07 | $13.94 | $13.94 | 610,500 | — | — |
| 2001-02-06 | $14.50 | $14.50 | 358,000 | — | — |
| 2001-02-05 | $13.94 | $13.94 | 566,500 | — | — |
| 2001-02-02 | $14.31 | $14.31 | 479,700 | — | — |
| 2001-02-01 | $15.94 | $15.94 | 845,800 | — | — |
| 2001-01-31 | $15.38 | $15.38 | 1,114,400 | — | — |
| 2001-01-30 | $16.31 | $16.31 | 1,689,200 | — | — |
| 2001-01-29 | $16.83 | $16.83 | 1,075,100 | — | — |
| 2001-01-26 | $15.06 | $15.06 | 1,400,700 | — | — |
| 2001-01-25 | $15.38 | $15.38 | 827,700 | — | — |
| 2001-01-24 | $16.50 | $16.50 | 1,569,600 | — | — |
| 2001-01-23 | $14.81 | $14.81 | 968,400 | — | — |
| 2001-01-22 | $14.81 | $14.81 | 693,800 | — | — |
| 2001-01-19 | $15.06 | $15.06 | 1,263,200 | — | — |
| 2001-01-18 | $14.88 | $14.88 | 2,195,800 | — | — |
| 2001-01-17 | $13.75 | $13.75 | 1,929,000 | — | — |
| 2001-01-16 | $12.56 | $12.56 | 766,800 | — | — |
| 2001-01-12 | $13.19 | $13.19 | 2,246,400 | — | — |
| 2001-01-11 | $11.88 | $11.88 | 1,457,700 | — | — |
| 2001-01-10 | $10.94 | $10.94 | 737,100 | — | — |
| 2001-01-09 | $10.00 | $10.00 | 854,600 | — | — |
| 2001-01-08 | $10.06 | $10.06 | 705,800 | — | — |
| 2001-01-05 | $10.13 | $10.13 | 821,500 | — | — |
| 2001-01-04 | $11.00 | $11.00 | 740,200 | — | — |
| 2001-01-03 | $11.81 | $11.81 | 1,538,700 | — | — |
| 2001-01-02 | $10.19 | $10.19 | 924,200 | — | — |