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
- 1988-01-26 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 | $13.00 | $16.24 | 310,700 | — | — |
| 2001-12-28 | $13.50 | $16.87 | 469,100 | — | — |
| 2001-12-27 | $13.25 | $16.55 | 350,400 | — | — |
| 2001-12-26 | $13.50 | $16.87 | 310,700 | — | — |
| 2001-12-24 | $13.62 | $17.02 | 219,400 | — | — |
| 2001-12-21 | $13.36 | $16.69 | 814,100 | — | — |
| 2001-12-20 | $13.40 | $16.74 | 417,600 | — | — |
| 2001-12-19 | $13.70 | $17.12 | 519,000 | — | — |
| 2001-12-18 | $14.40 | $17.99 | 477,100 | — | — |
| 2001-12-17 | $13.80 | $17.24 | 738,700 | — | — |
| 2001-12-14 | $13.40 | $16.74 | 767,300 | — | — |
| 2001-12-13 | $13.86 | $17.32 | 715,400 | — | — |
| 2001-12-12 | $14.15 | $17.68 | 513,200 | — | — |
| 2001-12-11 | $13.77 | $17.18 | 400,600 | — | — |
| 2001-12-10 | $13.25 | $16.53 | 220,600 | — | — |
| 2001-12-07 | $13.23 | $16.51 | 392,500 | — | — |
| 2001-12-06 | $13.50 | $16.84 | 1,031,400 | — | — |
| 2001-12-05 | $13.60 | $16.97 | 947,500 | — | — |
| 2001-12-04 | $12.50 | $15.59 | 509,900 | — | — |
| 2001-12-03 | $11.77 | $14.68 | 299,200 | — | — |
| 2001-11-30 | $11.75 | $14.66 | 375,000 | — | — |
| 2001-11-29 | $12.00 | $14.97 | 229,800 | — | — |
| 2001-11-28 | $11.74 | $14.65 | 255,400 | — | — |
| 2001-11-27 | $11.78 | $14.70 | 219,700 | — | — |
| 2001-11-26 | $11.82 | $14.75 | 417,100 | — | — |
| 2001-11-23 | $11.55 | $14.41 | 148,100 | — | — |
| 2001-11-21 | $11.30 | $14.10 | 495,000 | — | — |
| 2001-11-20 | $11.30 | $14.10 | 847,800 | — | — |
| 2001-11-19 | $11.35 | $14.16 | 558,600 | — | — |
| 2001-11-16 | $11.10 | $13.85 | 462,500 | — | — |
| 2001-11-15 | $11.32 | $14.12 | 436,200 | — | — |
| 2001-11-14 | $10.86 | $13.55 | 397,100 | — | — |
| 2001-11-13 | $10.80 | $13.47 | 410,400 | — | — |
| 2001-11-12 | $10.59 | $13.21 | 357,800 | — | — |
| 2001-11-09 | $10.76 | $13.42 | 405,400 | — | — |
| 2001-11-08 | $10.90 | $13.60 | 267,900 | — | — |
| 2001-11-07 | $10.92 | $13.62 | 349,400 | — | — |
| 2001-11-06 | $11.52 | $14.37 | 327,100 | — | — |
| 2001-11-05 | $10.90 | $13.60 | 487,000 | — | — |
| 2001-11-02 | $10.67 | $13.31 | 367,400 | — | — |
| 2001-11-01 | $10.80 | $13.47 | 289,400 | — | — |
| 2001-10-31 | $10.75 | $13.41 | 653,400 | — | — |
| 2001-10-30 | $10.66 | $13.30 | 476,000 | — | — |
| 2001-10-29 | $10.75 | $13.41 | 523,700 | — | — |
| 2001-10-26 | $10.60 | $13.22 | 693,700 | — | — |
| 2001-10-25 | $10.30 | $12.85 | 471,200 | — | — |
| 2001-10-24 | $10.25 | $12.79 | 354,300 | — | — |
| 2001-10-23 | $10.22 | $12.75 | 625,700 | — | — |
| 2001-10-22 | $10.30 | $12.85 | 538,400 | — | — |
| 2001-10-19 | $10.05 | $12.54 | 813,300 | — | — |
| 2001-10-18 | $10.35 | $12.91 | 440,300 | — | — |
| 2001-10-17 | $10.47 | $13.06 | 348,700 | — | — |
| 2001-10-16 | $10.40 | $12.97 | 393,100 | — | — |
| 2001-10-15 | $10.22 | $12.75 | 935,600 | — | — |
| 2001-10-12 | $9.60 | $11.98 | 567,300 | — | — |
| 2001-10-11 | $9.80 | $12.23 | 843,600 | — | — |
| 2001-10-10 | $9.39 | $11.71 | 484,800 | — | — |
| 2001-10-09 | $9.36 | $11.68 | 450,800 | — | — |
| 2001-10-08 | $9.63 | $12.01 | 173,900 | — | — |
| 2001-10-05 | $9.70 | $12.10 | 434,900 | — | — |
| 2001-10-04 | $9.65 | $12.04 | 756,700 | — | — |
| 2001-10-03 | $9.50 | $11.85 | 1,564,900 | — | — |
| 2001-10-02 | $8.85 | $11.04 | 1,744,200 | — | — |
| 2001-10-01 | $8.88 | $11.08 | 810,800 | — | — |
| 2001-09-28 | $9.00 | $11.23 | 813,000 | — | — |
| 2001-09-27 | $8.86 | $11.05 | 606,700 | — | — |
| 2001-09-26 | $8.50 | $10.60 | 529,900 | — | — |
| 2001-09-25 | $8.61 | $10.74 | 652,200 | — | — |
| 2001-09-24 | $8.00 | $9.98 | 2,460,000 | — | — |
| 2001-09-21 | $8.95 | $11.17 | 854,800 | — | — |
| 2001-09-20 | $9.50 | $11.85 | 603,000 | — | — |
| 2001-09-19 | $9.90 | $12.35 | 651,000 | — | — |
| 2001-09-18 | $9.92 | $12.38 | 372,300 | — | — |
| 2001-09-17 | $10.10 | $12.60 | 389,600 | — | — |
| 2001-09-10 | $10.73 | $13.39 | 2,660,900 | — | — |
| 2001-09-07 | $11.22 | $14.00 | 170,800 | — | — |
| 2001-09-06 | $11.53 | $14.38 | 119,100 | — | — |
| 2001-09-05 | $11.97 | $14.93 | 187,700 | — | — |
| 2001-09-04 | $12.11 | $15.11 | 469,600 | — | — |
| 2001-08-31 | $11.81 | $14.73 | 193,100 | — | — |
| 2001-08-30 | $11.55 | $14.41 | 343,300 | — | — |
| 2001-08-29 | $12.15 | $15.16 | 299,000 | — | — |
| 2001-08-28 | $12.03 | $15.01 | 263,000 | — | — |
| 2001-08-27 | $11.78 | $14.70 | 144,100 | — | — |
| 2001-08-24 | $11.99 | $14.96 | 217,900 | — | — |
| 2001-08-23 | $11.50 | $14.35 | 335,300 | — | — |
| 2001-08-22 | $11.63 | $14.51 | 598,200 | — | — |
| 2001-08-21 | $11.55 | $14.41 | 467,700 | — | — |
| 2001-08-20 | $11.75 | $14.66 | 309,900 | — | — |
| 2001-08-17 | $11.60 | $14.47 | 351,700 | — | — |
| 2001-08-16 | $11.80 | $14.72 | 533,200 | — | — |
| 2001-08-15 | $11.65 | $14.53 | 490,500 | — | — |
| 2001-08-14 | $11.70 | $14.60 | 379,200 | — | — |
| 2001-08-13 | $11.92 | $14.87 | 323,300 | — | — |
| 2001-08-10 | $11.95 | $14.91 | 248,200 | — | — |
| 2001-08-09 | $12.08 | $15.07 | 314,400 | — | — |
| 2001-08-08 | $11.90 | $14.85 | 295,800 | — | — |
| 2001-08-07 | $12.09 | $15.08 | 273,400 | — | — |
| 2001-08-06 | $11.84 | $14.77 | 192,900 | — | — |
| 2001-08-03 | $12.08 | $15.07 | 201,900 | — | — |
| 2001-08-02 | $11.96 | $14.92 | 627,800 | — | — |
| 2001-08-01 | $11.64 | $14.52 | 252,300 | — | — |
| 2001-07-31 | $11.30 | $14.10 | 498,000 | — | — |
| 2001-07-30 | $11.15 | $13.91 | 151,100 | — | — |
| 2001-07-27 | $11.01 | $13.74 | 243,500 | — | — |
| 2001-07-26 | $11.10 | $13.85 | 247,300 | — | — |
| 2001-07-25 | $11.24 | $14.02 | 453,800 | — | — |
| 2001-07-24 | $10.57 | $13.19 | 535,700 | — | — |
| 2001-07-23 | $11.00 | $13.72 | 207,600 | — | — |
| 2001-07-20 | $11.17 | $13.94 | 485,500 | — | — |
| 2001-07-19 | $11.02 | $13.75 | 258,800 | — | — |
| 2001-07-18 | $10.93 | $13.64 | 312,400 | — | — |
| 2001-07-17 | $10.95 | $13.66 | 235,000 | — | — |
| 2001-07-16 | $10.70 | $13.35 | 401,600 | — | — |
| 2001-07-13 | $11.01 | $13.74 | 1,490,800 | — | — |
| 2001-07-12 | $10.75 | $13.41 | 1,407,700 | — | — |
| 2001-07-11 | $9.85 | $12.29 | 961,900 | — | — |
| 2001-07-10 | $9.60 | $11.98 | 444,100 | — | — |
| 2001-07-09 | $9.74 | $12.15 | 364,100 | — | — |
| 2001-07-06 | $9.69 | $12.09 | 334,300 | — | — |
| 2001-07-05 | $9.97 | $12.44 | 460,500 | — | — |
| 2001-07-03 | $9.73 | $12.14 | 460,800 | — | — |
| 2001-07-02 | $10.05 | $12.54 | 1,185,100 | — | — |
| 2001-06-29 | $10.20 | $12.73 | 2,401,500 | — | — |
| 2001-06-28 | $10.05 | $12.54 | 502,900 | — | — |
| 2001-06-27 | $9.95 | $12.41 | 794,700 | — | — |
| 2001-06-26 | $9.91 | $12.36 | 783,400 | — | — |
| 2001-06-25 | $9.80 | $12.23 | 695,800 | — | — |
| 2001-06-22 | $10.18 | $12.70 | 956,300 | — | — |
| 2001-06-21 | $10.50 | $13.10 | 924,500 | — | — |
| 2001-06-20 | $10.50 | $13.10 | 745,300 | — | — |
| 2001-06-19 | $10.70 | $13.35 | 701,100 | — | — |
| 2001-06-18 | $10.81 | $13.49 | 581,700 | — | — |
| 2001-06-15 | $10.80 | $13.47 | 674,700 | — | — |
| 2001-06-14 | $11.12 | $13.87 | 162,900 | — | — |
| 2001-06-13 | $11.24 | $14.02 | 411,200 | — | — |
| 2001-06-12 | $11.50 | $14.32 | 490,300 | — | — |
| 2001-06-11 | $11.49 | $14.31 | 336,600 | — | — |
| 2001-06-08 | $11.67 | $14.53 | 370,800 | — | — |
| 2001-06-07 | $12.17 | $15.16 | 614,400 | — | — |
| 2001-06-06 | $11.75 | $14.63 | 618,900 | — | — |
| 2001-06-05 | $11.60 | $14.45 | 547,300 | — | — |
| 2001-06-04 | $11.84 | $14.75 | 833,400 | — | — |
| 2001-06-01 | $11.37 | $14.16 | 371,600 | — | — |
| 2001-05-31 | $11.09 | $13.81 | 907,200 | — | — |
| 2001-05-30 | $10.70 | $13.33 | 413,500 | — | — |
| 2001-05-29 | $10.95 | $13.64 | 312,500 | — | — |
| 2001-05-25 | $11.13 | $13.86 | 303,600 | — | — |
| 2001-05-24 | $11.13 | $13.86 | 269,500 | — | — |
| 2001-05-23 | $11.18 | $13.92 | 259,500 | — | — |
| 2001-05-22 | $11.50 | $14.32 | 477,800 | — | — |
| 2001-05-21 | $11.65 | $14.51 | 421,500 | — | — |
| 2001-05-18 | $11.40 | $14.20 | 525,300 | — | — |
| 2001-05-17 | $11.55 | $14.38 | 805,400 | — | — |
| 2001-05-16 | $11.70 | $14.57 | 1,050,500 | — | — |
| 2001-05-15 | $11.04 | $13.75 | 253,900 | — | — |
| 2001-05-14 | $10.94 | $13.62 | 640,200 | — | — |
| 2001-05-11 | $10.95 | $13.64 | 571,600 | — | — |
| 2001-05-10 | $11.08 | $13.80 | 667,700 | — | — |
| 2001-05-09 | $11.60 | $14.45 | 1,606,300 | — | — |
| 2001-05-08 | $11.23 | $13.99 | 795,300 | — | — |
| 2001-05-07 | $11.30 | $14.07 | 546,800 | — | — |
| 2001-05-04 | $11.84 | $14.75 | 429,800 | — | — |
| 2001-05-03 | $11.73 | $14.61 | 222,200 | — | — |
| 2001-05-02 | $11.99 | $14.93 | 906,100 | — | — |
| 2001-05-01 | $11.52 | $14.35 | 929,400 | — | — |
| 2001-04-30 | $12.00 | $14.94 | 448,900 | — | — |
| 2001-04-27 | $12.09 | $15.06 | 1,105,800 | — | — |
| 2001-04-26 | $12.15 | $15.13 | 529,700 | — | — |
| 2001-04-25 | $12.23 | $15.23 | 332,900 | — | — |
| 2001-04-24 | $12.61 | $15.70 | 248,000 | — | — |
| 2001-04-23 | $12.00 | $14.94 | 603,300 | — | — |
| 2001-04-20 | $12.53 | $15.60 | 134,100 | — | — |
| 2001-04-19 | $13.04 | $16.24 | 243,200 | — | — |
| 2001-04-18 | $13.09 | $16.30 | 226,600 | — | — |
| 2001-04-17 | $13.04 | $16.24 | 174,400 | — | — |
| 2001-04-16 | $13.37 | $16.65 | 167,600 | — | — |
| 2001-04-12 | $13.00 | $16.19 | 95,300 | — | — |
| 2001-04-11 | $12.93 | $16.10 | 120,200 | — | — |
| 2001-04-10 | $13.30 | $16.56 | 583,800 | — | — |
| 2001-04-09 | $12.98 | $16.17 | 569,800 | — | — |
| 2001-04-06 | $12.67 | $15.78 | 246,900 | — | — |
| 2001-04-05 | $12.88 | $16.04 | 402,900 | — | — |
| 2001-04-04 | $12.85 | $16.00 | 228,300 | — | — |
| 2001-04-03 | $12.75 | $15.88 | 289,000 | — | — |
| 2001-04-02 | $12.74 | $15.87 | 516,300 | — | — |
| 2001-03-30 | $12.30 | $15.32 | 375,200 | — | — |
| 2001-03-29 | $12.92 | $16.09 | 121,800 | — | — |
| 2001-03-28 | $12.90 | $16.07 | 432,100 | — | — |
| 2001-03-27 | $13.30 | $16.56 | 580,600 | — | — |
| 2001-03-26 | $13.12 | $16.34 | 534,300 | — | — |
| 2001-03-23 | $12.38 | $15.42 | 401,600 | — | — |
| 2001-03-22 | $12.48 | $15.54 | 636,600 | — | — |
| 2001-03-21 | $12.45 | $15.51 | 369,300 | — | — |
| 2001-03-20 | $13.02 | $16.21 | 197,900 | — | — |
| 2001-03-19 | $13.29 | $16.55 | 542,700 | — | — |
| 2001-03-16 | $12.68 | $15.79 | 263,800 | — | — |
| 2001-03-15 | $12.94 | $16.12 | 231,400 | — | — |
| 2001-03-14 | $13.10 | $16.31 | 507,500 | — | — |
| 2001-03-13 | $13.15 | $16.38 | 917,500 | — | — |
| 2001-03-12 | $13.86 | $17.24 | 330,000 | — | — |
| 2001-03-09 | $13.97 | $17.37 | 173,000 | — | — |
| 2001-03-08 | $14.08 | $17.51 | 190,600 | — | — |
| 2001-03-07 | $13.95 | $17.35 | 391,000 | — | — |
| 2001-03-06 | $14.01 | $17.42 | 217,800 | — | — |
| 2001-03-05 | $13.70 | $17.04 | 453,700 | — | — |
| 2001-03-02 | $14.00 | $17.41 | 458,700 | — | — |
| 2001-03-01 | $13.50 | $16.79 | 615,900 | — | — |
| 2001-02-28 | $13.75 | $17.10 | 509,100 | — | — |
| 2001-02-27 | $13.85 | $17.22 | 713,200 | — | — |
| 2001-02-26 | $14.29 | $17.77 | 389,600 | — | — |
| 2001-02-23 | $14.50 | $18.03 | 342,600 | — | — |
| 2001-02-22 | $14.02 | $17.44 | 314,500 | — | — |
| 2001-02-21 | $13.72 | $17.06 | 315,800 | — | — |
| 2001-02-20 | $14.30 | $17.78 | 304,900 | — | — |
| 2001-02-16 | $14.30 | $17.78 | 510,600 | — | — |
| 2001-02-15 | $14.83 | $18.44 | 744,200 | — | — |
| 2001-02-14 | $15.05 | $18.72 | 377,300 | — | — |
| 2001-02-13 | $15.24 | $18.95 | 538,900 | — | — |
| 2001-02-12 | $15.62 | $19.42 | 299,700 | — | — |
| 2001-02-09 | $15.82 | $19.67 | 380,900 | — | — |
| 2001-02-08 | $16.03 | $19.93 | 197,200 | — | — |
| 2001-02-07 | $16.09 | $20.01 | 254,500 | — | — |
| 2001-02-06 | $16.19 | $20.13 | 372,000 | — | — |
| 2001-02-05 | $15.85 | $19.71 | 221,600 | — | — |
| 2001-02-02 | $15.77 | $19.61 | 183,300 | — | — |
| 2001-02-01 | $15.81 | $19.66 | 329,300 | — | — |
| 2001-01-31 | $15.82 | $19.67 | 356,300 | — | — |
| 2001-01-30 | $15.84 | $19.70 | 352,800 | — | — |
| 2001-01-29 | $15.12 | $18.80 | 309,800 | — | — |
| 2001-01-26 | $15.06 | $18.73 | 415,400 | — | — |
| 2001-01-25 | $15.31 | $19.04 | 218,700 | — | — |
| 2001-01-24 | $15.38 | $19.12 | 674,800 | — | — |
| 2001-01-23 | $16.19 | $20.13 | 511,600 | — | — |
| 2001-01-22 | $15.25 | $18.96 | 356,000 | — | — |
| 2001-01-19 | $15.00 | $18.65 | 512,800 | — | — |
| 2001-01-18 | $14.81 | $18.42 | 184,500 | — | — |
| 2001-01-17 | $15.19 | $18.89 | 270,600 | — | — |
| 2001-01-16 | $14.81 | $18.42 | 261,300 | — | — |
| 2001-01-12 | $14.81 | $18.42 | 266,100 | — | — |
| 2001-01-11 | $15.00 | $18.65 | 207,000 | — | — |
| 2001-01-10 | $15.06 | $18.73 | 236,500 | — | — |
| 2001-01-09 | $14.94 | $18.58 | 260,900 | — | — |
| 2001-01-08 | $15.44 | $19.20 | 373,200 | — | — |
| 2001-01-05 | $14.75 | $18.34 | 372,000 | — | — |
| 2001-01-04 | $15.19 | $18.89 | 737,300 | — | — |
| 2001-01-03 | $15.38 | $19.12 | 627,800 | — | — |
| 2001-01-02 | $15.75 | $19.59 | 183,200 | — | — |