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
- 1988-10-24 to 2026-09-03
- 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 | $11.10 | $26.36 | 104,300 | — | — |
| 2001-12-28 | $10.80 | $25.65 | 59,500 | — | — |
| 2001-12-27 | $10.75 | $25.53 | 42,500 | — | — |
| 2001-12-26 | $10.65 | $25.29 | 40,300 | — | — |
| 2001-12-24 | $10.71 | $25.43 | 26,700 | — | — |
| 2001-12-21 | $10.78 | $25.60 | 71,200 | — | — |
| 2001-12-20 | $10.60 | $25.17 | 94,400 | — | — |
| 2001-12-19 | $10.78 | $25.60 | 67,200 | — | — |
| 2001-12-18 | $10.67 | $25.34 | 39,600 | — | — |
| 2001-12-17 | $10.72 | $25.46 | 29,700 | — | — |
| 2001-12-14 | $10.81 | $25.67 | 45,900 | — | — |
| 2001-12-13 | $10.88 | $25.84 | 62,700 | — | — |
| 2001-12-12 | $10.99 | $25.96 | 24,400 | — | — |
| 2001-12-11 | $11.12 | $26.26 | 33,600 | — | — |
| 2001-12-10 | $11.24 | $26.55 | 14,500 | — | — |
| 2001-12-07 | $11.29 | $26.67 | 29,700 | — | — |
| 2001-12-06 | $11.27 | $26.62 | 23,200 | — | — |
| 2001-12-05 | $11.37 | $26.85 | 35,600 | — | — |
| 2001-12-04 | $11.38 | $26.88 | 22,000 | — | — |
| 2001-12-03 | $11.32 | $26.74 | 56,600 | — | — |
| 2001-11-30 | $11.37 | $26.85 | 30,500 | — | — |
| 2001-11-29 | $11.35 | $26.81 | 24,200 | — | — |
| 2001-11-28 | $11.37 | $26.85 | 33,000 | — | — |
| 2001-11-27 | $11.28 | $26.64 | 24,700 | — | — |
| 2001-11-26 | $11.30 | $26.69 | 24,900 | — | — |
| 2001-11-23 | $11.33 | $26.76 | 7,400 | — | — |
| 2001-11-21 | $11.39 | $26.90 | 61,600 | — | — |
| 2001-11-20 | $11.30 | $26.69 | 52,500 | — | — |
| 2001-11-19 | $11.47 | $27.09 | 9,100 | — | — |
| 2001-11-16 | $11.52 | $27.21 | 32,200 | — | — |
| 2001-11-15 | $11.54 | $27.26 | 37,300 | — | — |
| 2001-11-14 | $11.68 | $27.59 | 13,400 | — | — |
| 2001-11-13 | $11.77 | $27.80 | 11,500 | — | — |
| 2001-11-12 | $11.80 | $27.73 | 38,700 | — | — |
| 2001-11-09 | $11.80 | $27.73 | 25,700 | — | — |
| 2001-11-08 | $11.72 | $27.54 | 40,100 | — | — |
| 2001-11-07 | $11.76 | $27.63 | 42,600 | — | — |
| 2001-11-06 | $11.65 | $27.38 | 30,600 | — | — |
| 2001-11-05 | $11.60 | $27.26 | 28,600 | — | — |
| 2001-11-02 | $11.60 | $27.26 | 30,200 | — | — |
| 2001-11-01 | $11.60 | $27.26 | 27,900 | — | — |
| 2001-10-31 | $11.55 | $27.14 | 15,200 | — | — |
| 2001-10-30 | $11.53 | $27.09 | 17,500 | — | — |
| 2001-10-29 | $11.60 | $27.26 | 14,400 | — | — |
| 2001-10-26 | $11.62 | $27.31 | 43,300 | — | — |
| 2001-10-25 | $11.63 | $27.33 | 11,000 | — | — |
| 2001-10-24 | $11.60 | $27.26 | 14,800 | — | — |
| 2001-10-23 | $11.53 | $27.09 | 13,400 | — | — |
| 2001-10-22 | $11.58 | $27.21 | 20,500 | — | — |
| 2001-10-19 | $11.61 | $27.28 | 14,100 | — | — |
| 2001-10-18 | $11.55 | $27.14 | 18,600 | — | — |
| 2001-10-17 | $11.45 | $26.91 | 19,000 | — | — |
| 2001-10-16 | $11.43 | $26.86 | 21,500 | — | — |
| 2001-10-15 | $11.37 | $26.72 | 23,600 | — | — |
| 2001-10-12 | $11.43 | $26.86 | 9,600 | — | — |
| 2001-10-11 | $11.48 | $26.98 | 9,600 | — | — |
| 2001-10-10 | $11.45 | $26.76 | 23,300 | — | — |
| 2001-10-09 | $11.43 | $26.72 | 62,600 | — | — |
| 2001-10-08 | $11.51 | $26.90 | 20,200 | — | — |
| 2001-10-05 | $11.52 | $26.93 | 17,500 | — | — |
| 2001-10-04 | $11.68 | $27.30 | 24,900 | — | — |
| 2001-10-03 | $11.60 | $27.12 | 21,600 | — | — |
| 2001-10-02 | $11.49 | $26.86 | 28,700 | — | — |
| 2001-10-01 | $11.49 | $26.86 | 13,500 | — | — |
| 2001-09-28 | $11.43 | $26.72 | 27,900 | — | — |
| 2001-09-27 | $11.30 | $26.41 | 24,300 | — | — |
| 2001-09-26 | $11.30 | $26.41 | 42,500 | — | — |
| 2001-09-25 | $11.20 | $26.18 | 46,100 | — | — |
| 2001-09-24 | $11.09 | $25.92 | 29,800 | — | — |
| 2001-09-21 | $10.80 | $25.25 | 43,900 | — | — |
| 2001-09-20 | $10.91 | $25.50 | 53,200 | — | — |
| 2001-09-19 | $11.36 | $26.55 | 53,600 | — | — |
| 2001-09-18 | $11.60 | $27.12 | 46,800 | — | — |
| 2001-09-17 | $11.65 | $27.23 | 90,300 | — | — |
| 2001-09-10 | $11.80 | $27.58 | 20,600 | — | — |
| 2001-09-07 | $11.78 | $27.54 | 18,500 | — | — |
| 2001-09-06 | $11.75 | $27.47 | 40,400 | — | — |
| 2001-09-05 | $11.73 | $27.42 | 35,200 | — | — |
| 2001-09-04 | $11.80 | $27.58 | 37,100 | — | — |
| 2001-08-31 | $11.82 | $27.63 | 26,400 | — | — |
| 2001-08-30 | $11.84 | $27.68 | 42,300 | — | — |
| 2001-08-29 | $11.75 | $27.47 | 18,600 | — | — |
| 2001-08-28 | $11.75 | $27.47 | 27,700 | — | — |
| 2001-08-27 | $11.73 | $27.42 | 50,600 | — | — |
| 2001-08-24 | $11.80 | $27.58 | 34,200 | — | — |
| 2001-08-23 | $11.92 | $27.86 | 29,600 | — | — |
| 2001-08-22 | $11.90 | $27.82 | 69,900 | — | — |
| 2001-08-21 | $11.77 | $27.51 | 43,100 | — | — |
| 2001-08-20 | $11.78 | $27.54 | 17,500 | — | — |
| 2001-08-17 | $11.73 | $27.42 | 21,800 | — | — |
| 2001-08-16 | $11.69 | $27.33 | 19,500 | — | — |
| 2001-08-15 | $11.70 | $27.35 | 19,900 | — | — |
| 2001-08-14 | $11.70 | $27.35 | 38,100 | — | — |
| 2001-08-13 | $11.62 | $27.16 | 20,800 | — | — |
| 2001-08-10 | $11.61 | $27.00 | 14,100 | — | — |
| 2001-08-09 | $11.58 | $26.93 | 27,100 | — | — |
| 2001-08-08 | $11.48 | $26.70 | 26,600 | — | — |
| 2001-08-07 | $11.45 | $26.63 | 41,300 | — | — |
| 2001-08-06 | $11.46 | $26.65 | 12,700 | — | — |
| 2001-08-03 | $11.41 | $26.53 | 47,500 | — | — |
| 2001-08-02 | $11.51 | $26.77 | 56,300 | — | — |
| 2001-08-01 | $11.60 | $26.98 | 15,600 | — | — |
| 2001-07-31 | $11.56 | $26.88 | 24,300 | — | — |
| 2001-07-30 | $11.57 | $26.91 | 23,400 | — | — |
| 2001-07-27 | $11.50 | $26.74 | 22,400 | — | — |
| 2001-07-26 | $11.50 | $26.74 | 30,800 | — | — |
| 2001-07-25 | $11.46 | $26.65 | 24,900 | — | — |
| 2001-07-24 | $11.41 | $26.53 | 32,400 | — | — |
| 2001-07-23 | $11.37 | $26.44 | 43,100 | — | — |
| 2001-07-20 | $11.35 | $26.39 | 57,900 | — | — |
| 2001-07-19 | $11.43 | $26.58 | 22,900 | — | — |
| 2001-07-18 | $11.40 | $26.51 | 7,100 | — | — |
| 2001-07-17 | $11.40 | $26.51 | 28,300 | — | — |
| 2001-07-16 | $11.36 | $26.42 | 26,500 | — | — |
| 2001-07-13 | $11.40 | $26.51 | 33,000 | — | — |
| 2001-07-12 | $11.39 | $26.49 | 31,300 | — | — |
| 2001-07-11 | $11.51 | $26.63 | 17,900 | — | — |
| 2001-07-10 | $11.52 | $26.65 | 34,300 | — | — |
| 2001-07-09 | $11.44 | $26.46 | 25,400 | — | — |
| 2001-07-06 | $11.41 | $26.40 | 9,900 | — | — |
| 2001-07-05 | $11.45 | $26.49 | 12,600 | — | — |
| 2001-07-03 | $11.39 | $26.35 | 7,100 | — | — |
| 2001-07-02 | $11.42 | $26.42 | 28,300 | — | — |
| 2001-06-29 | $11.49 | $26.58 | 19,500 | — | — |
| 2001-06-28 | $11.41 | $26.40 | 29,100 | — | — |
| 2001-06-27 | $11.49 | $26.58 | 42,600 | — | — |
| 2001-06-26 | $11.34 | $26.23 | 37,600 | — | — |
| 2001-06-25 | $11.31 | $26.16 | 18,500 | — | — |
| 2001-06-22 | $11.26 | $26.05 | 51,800 | — | — |
| 2001-06-21 | $11.14 | $25.77 | 29,700 | — | — |
| 2001-06-20 | $11.06 | $25.59 | 56,700 | — | — |
| 2001-06-19 | $11.13 | $25.75 | 28,100 | — | — |
| 2001-06-18 | $11.08 | $25.63 | 24,100 | — | — |
| 2001-06-15 | $11.07 | $25.61 | 56,800 | — | — |
| 2001-06-14 | $11.08 | $25.63 | 65,300 | — | — |
| 2001-06-13 | $11.22 | $25.96 | 79,200 | — | — |
| 2001-06-12 | $11.36 | $26.14 | 19,300 | — | — |
| 2001-06-11 | $11.34 | $26.09 | 12,800 | — | — |
| 2001-06-08 | $11.26 | $25.91 | 31,200 | — | — |
| 2001-06-07 | $11.25 | $25.89 | 24,600 | — | — |
| 2001-06-06 | $11.33 | $26.07 | 55,500 | — | — |
| 2001-06-05 | $11.32 | $26.05 | 18,900 | — | — |
| 2001-06-04 | $11.36 | $26.14 | 29,800 | — | — |
| 2001-06-01 | $11.17 | $25.70 | 24,700 | — | — |
| 2001-05-31 | $11.10 | $25.54 | 25,800 | — | — |
| 2001-05-30 | $11.14 | $25.63 | 27,300 | — | — |
| 2001-05-29 | $11.14 | $25.63 | 51,400 | — | — |
| 2001-05-25 | $11.25 | $25.89 | 28,300 | — | — |
| 2001-05-24 | $11.30 | $26.00 | 47,800 | — | — |
| 2001-05-23 | $11.35 | $26.12 | 45,100 | — | — |
| 2001-05-22 | $11.35 | $26.12 | 22,900 | — | — |
| 2001-05-21 | $11.30 | $26.00 | 28,900 | — | — |
| 2001-05-18 | $11.35 | $26.12 | 9,100 | — | — |
| 2001-05-17 | $11.34 | $26.09 | 40,100 | — | — |
| 2001-05-16 | $11.37 | $26.16 | 19,300 | — | — |
| 2001-05-15 | $11.37 | $26.16 | 20,700 | — | — |
| 2001-05-14 | $11.32 | $26.05 | 19,800 | — | — |
| 2001-05-11 | $11.27 | $25.93 | 31,500 | — | — |
| 2001-05-10 | $11.34 | $25.96 | 23,200 | — | — |
| 2001-05-09 | $11.31 | $25.89 | 18,500 | — | — |
| 2001-05-08 | $11.30 | $25.86 | 18,000 | — | — |
| 2001-05-07 | $11.32 | $25.91 | 13,700 | — | — |
| 2001-05-04 | $11.33 | $25.93 | 48,200 | — | — |
| 2001-05-03 | $11.45 | $26.21 | 30,500 | — | — |
| 2001-05-02 | $11.43 | $26.16 | 20,500 | — | — |
| 2001-05-01 | $11.40 | $26.09 | 26,000 | — | — |
| 2001-04-30 | $11.45 | $26.21 | 18,300 | — | — |
| 2001-04-27 | $11.46 | $26.23 | 7,900 | — | — |
| 2001-04-26 | $11.50 | $26.32 | 39,200 | — | — |
| 2001-04-25 | $11.34 | $25.96 | 13,600 | — | — |
| 2001-04-24 | $11.31 | $25.89 | 19,500 | — | — |
| 2001-04-23 | $11.30 | $25.86 | 25,700 | — | — |
| 2001-04-20 | $11.20 | $25.64 | 22,000 | — | — |
| 2001-04-19 | $11.08 | $25.36 | 45,400 | — | — |
| 2001-04-18 | $11.09 | $25.38 | 47,600 | — | — |
| 2001-04-17 | $11.06 | $25.32 | 35,700 | — | — |
| 2001-04-16 | $11.07 | $25.34 | 51,700 | — | — |
| 2001-04-12 | $11.10 | $25.41 | 19,100 | — | — |
| 2001-04-11 | $11.17 | $25.57 | 23,600 | — | — |
| 2001-04-10 | $11.44 | $26.05 | 23,600 | — | — |
| 2001-04-09 | $11.40 | $25.96 | 43,000 | — | — |
| 2001-04-06 | $11.45 | $26.07 | 12,500 | — | — |
| 2001-04-05 | $11.45 | $26.07 | 16,400 | — | — |
| 2001-04-04 | $11.42 | $26.00 | 36,600 | — | — |
| 2001-04-03 | $11.53 | $26.25 | 14,600 | — | — |
| 2001-04-02 | $11.53 | $26.25 | 74,800 | — | — |
| 2001-03-30 | $11.51 | $26.21 | 27,500 | — | — |
| 2001-03-29 | $11.39 | $25.93 | 21,500 | — | — |
| 2001-03-28 | $11.42 | $26.00 | 26,000 | — | — |
| 2001-03-27 | $11.34 | $25.82 | 28,600 | — | — |
| 2001-03-26 | $11.50 | $26.18 | 44,000 | — | — |
| 2001-03-23 | $11.60 | $26.41 | 33,700 | — | — |
| 2001-03-22 | $11.54 | $26.28 | 38,200 | — | — |
| 2001-03-21 | $11.60 | $26.41 | 20,600 | — | — |
| 2001-03-20 | $11.61 | $26.44 | 30,600 | — | — |
| 2001-03-19 | $11.50 | $26.18 | 33,100 | — | — |
| 2001-03-16 | $11.44 | $26.05 | 24,100 | — | — |
| 2001-03-15 | $11.50 | $26.18 | 19,500 | — | — |
| 2001-03-14 | $11.60 | $26.41 | 48,200 | — | — |
| 2001-03-13 | $11.44 | $26.05 | 33,800 | — | — |
| 2001-03-12 | $11.52 | $26.09 | 25,900 | — | — |
| 2001-03-09 | $11.45 | $25.94 | 23,300 | — | — |
| 2001-03-08 | $11.51 | $26.07 | 18,400 | — | — |
| 2001-03-07 | $11.53 | $26.12 | 24,200 | — | — |
| 2001-03-06 | $11.45 | $25.94 | 30,300 | — | — |
| 2001-03-05 | $11.56 | $26.18 | 22,100 | — | — |
| 2001-03-02 | $11.52 | $26.09 | 16,500 | — | — |
| 2001-03-01 | $11.53 | $26.12 | 34,500 | — | — |
| 2001-02-28 | $11.43 | $25.89 | 18,900 | — | — |
| 2001-02-27 | $11.38 | $25.78 | 31,300 | — | — |
| 2001-02-26 | $11.25 | $25.48 | 26,200 | — | — |
| 2001-02-23 | $11.26 | $25.50 | 32,600 | — | — |
| 2001-02-22 | $11.25 | $25.48 | 52,100 | — | — |
| 2001-02-21 | $11.25 | $25.48 | 46,300 | — | — |
| 2001-02-20 | $11.42 | $25.87 | 17,500 | — | — |
| 2001-02-16 | $11.42 | $25.87 | 23,300 | — | — |
| 2001-02-15 | $11.50 | $26.05 | 44,800 | — | — |
| 2001-02-14 | $11.48 | $26.00 | 42,800 | — | — |
| 2001-02-13 | $11.55 | $26.16 | 52,000 | — | — |
| 2001-02-12 | $11.45 | $25.80 | 33,800 | — | — |
| 2001-02-09 | $11.50 | $25.91 | 41,200 | — | — |
| 2001-02-08 | $11.51 | $25.93 | 20,600 | — | — |
| 2001-02-07 | $11.45 | $25.80 | 18,500 | — | — |
| 2001-02-06 | $11.39 | $25.66 | 22,100 | — | — |
| 2001-02-05 | $11.38 | $25.64 | 35,600 | — | — |
| 2001-02-02 | $11.37 | $25.62 | 27,900 | — | — |
| 2001-02-01 | $11.37 | $25.62 | 52,300 | — | — |
| 2001-01-31 | $11.35 | $25.57 | 50,400 | — | — |
| 2001-01-30 | $11.37 | $25.62 | 57,900 | — | — |
| 2001-01-29 | $11.37 | $25.62 | 17,600 | — | — |
| 2001-01-26 | $11.38 | $25.63 | 45,600 | — | — |
| 2001-01-25 | $11.31 | $25.49 | 68,700 | — | — |
| 2001-01-24 | $11.44 | $25.77 | 30,100 | — | — |
| 2001-01-23 | $11.63 | $26.19 | 69,800 | — | — |
| 2001-01-22 | $11.44 | $25.77 | 27,800 | — | — |
| 2001-01-19 | $11.56 | $26.05 | 63,300 | — | — |
| 2001-01-18 | $11.44 | $25.77 | 11,700 | — | — |
| 2001-01-17 | $11.44 | $25.77 | 33,900 | — | — |
| 2001-01-16 | $11.31 | $25.49 | 37,100 | — | — |
| 2001-01-12 | $11.00 | $24.79 | 35,200 | — | — |
| 2001-01-11 | $11.38 | $25.63 | 85,600 | — | — |
| 2001-01-10 | $11.50 | $25.78 | 82,500 | — | — |
| 2001-01-09 | $11.50 | $25.78 | 49,900 | — | — |
| 2001-01-08 | $11.31 | $25.36 | 62,100 | — | — |
| 2001-01-05 | $11.06 | $24.80 | 42,900 | — | — |
| 2001-01-04 | $11.19 | $25.08 | 133,200 | — | — |
| 2001-01-03 | $11.06 | $24.80 | 37,200 | — | — |
| 2001-01-02 | $10.81 | $24.24 | 40,100 | — | — |