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
- 1992-03-17 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 | $14.49 | $19.13 | 28,900 | — | — |
| 2001-12-28 | $14.80 | $19.54 | 33,200 | — | — |
| 2001-12-27 | $15.34 | $20.25 | 25,600 | — | — |
| 2001-12-26 | $15.50 | $20.46 | 23,200 | — | — |
| 2001-12-24 | $14.95 | $19.74 | 3,800 | — | — |
| 2001-12-21 | $14.95 | $19.74 | 140,900 | — | — |
| 2001-12-20 | $14.08 | $18.59 | 28,700 | — | — |
| 2001-12-19 | $14.28 | $18.85 | 56,000 | — | — |
| 2001-12-18 | $14.24 | $18.80 | 84,300 | — | — |
| 2001-12-17 | $14.43 | $19.05 | 39,600 | — | — |
| 2001-12-14 | $13.97 | $18.44 | 16,700 | — | — |
| 2001-12-13 | $14.15 | $18.68 | 17,600 | — | — |
| 2001-12-12 | $14.00 | $18.48 | 13,700 | — | — |
| 2001-12-11 | $14.18 | $18.72 | 4,800 | — | — |
| 2001-12-10 | $14.05 | $18.55 | 9,800 | — | — |
| 2001-12-07 | $14.10 | $18.62 | 18,000 | — | — |
| 2001-12-06 | $14.09 | $18.60 | 8,600 | — | — |
| 2001-12-05 | $14.14 | $18.67 | 8,800 | — | — |
| 2001-12-04 | $14.21 | $18.76 | 24,600 | — | — |
| 2001-12-03 | $13.67 | $18.05 | 18,600 | — | — |
| 2001-11-30 | $14.10 | $18.62 | 27,100 | — | — |
| 2001-11-29 | $14.30 | $18.88 | 23,100 | — | — |
| 2001-11-28 | $14.15 | $18.68 | 15,900 | — | — |
| 2001-11-27 | $14.63 | $19.09 | 20,200 | — | — |
| 2001-11-26 | $13.99 | $18.26 | 21,200 | — | — |
| 2001-11-23 | $14.10 | $18.40 | 2,200 | — | — |
| 2001-11-21 | $13.96 | $18.22 | 18,900 | — | — |
| 2001-11-20 | $13.95 | $18.20 | 20,300 | — | — |
| 2001-11-19 | $14.32 | $18.69 | 19,100 | — | — |
| 2001-11-16 | $13.86 | $18.09 | 10,700 | — | — |
| 2001-11-15 | $13.26 | $17.30 | 16,400 | — | — |
| 2001-11-14 | $13.64 | $17.80 | 9,400 | — | — |
| 2001-11-13 | $14.01 | $18.28 | 21,600 | — | — |
| 2001-11-12 | $13.63 | $17.79 | 16,900 | — | — |
| 2001-11-09 | $13.20 | $17.22 | 35,000 | — | — |
| 2001-11-08 | $13.03 | $17.00 | 24,000 | — | — |
| 2001-11-07 | $13.26 | $17.30 | 9,900 | — | — |
| 2001-11-06 | $13.75 | $17.94 | 10,100 | — | — |
| 2001-11-05 | $14.07 | $18.36 | 11,500 | — | — |
| 2001-11-02 | $13.25 | $17.29 | 6,200 | — | — |
| 2001-11-01 | $13.50 | $17.62 | 9,500 | — | — |
| 2001-10-31 | $13.27 | $17.32 | 6,100 | — | — |
| 2001-10-30 | $13.33 | $17.39 | 16,600 | — | — |
| 2001-10-29 | $13.58 | $17.72 | 14,500 | — | — |
| 2001-10-26 | $13.56 | $17.69 | 17,600 | — | — |
| 2001-10-25 | $14.00 | $18.27 | 17,200 | — | — |
| 2001-10-24 | $13.01 | $16.98 | 6,700 | — | — |
| 2001-10-23 | $13.15 | $17.16 | 15,300 | — | — |
| 2001-10-22 | $13.01 | $16.98 | 5,100 | — | — |
| 2001-10-19 | $13.44 | $17.54 | 23,500 | — | — |
| 2001-10-18 | $12.99 | $16.95 | 20,000 | — | — |
| 2001-10-17 | $12.70 | $16.57 | 20,000 | — | — |
| 2001-10-16 | $13.45 | $17.55 | 14,900 | — | — |
| 2001-10-15 | $13.10 | $17.09 | 51,000 | — | — |
| 2001-10-12 | $13.09 | $17.08 | 36,700 | — | — |
| 2001-10-11 | $13.44 | $17.54 | 24,600 | — | — |
| 2001-10-10 | $13.40 | $17.49 | 71,800 | — | — |
| 2001-10-09 | $13.58 | $17.72 | 24,200 | — | — |
| 2001-10-08 | $13.80 | $18.01 | 22,000 | — | — |
| 2001-10-05 | $14.29 | $18.65 | 24,500 | — | — |
| 2001-10-04 | $14.55 | $18.99 | 98,600 | — | — |
| 2001-10-03 | $14.18 | $18.50 | 49,400 | — | — |
| 2001-10-02 | $14.10 | $18.40 | 10,400 | — | — |
| 2001-10-01 | $14.32 | $18.69 | 27,200 | — | — |
| 2001-09-28 | $14.30 | $18.66 | 35,400 | — | — |
| 2001-09-27 | $14.50 | $18.92 | 57,600 | — | — |
| 2001-09-26 | $14.45 | $18.86 | 32,400 | — | — |
| 2001-09-25 | $14.40 | $18.79 | 31,500 | — | — |
| 2001-09-24 | $14.25 | $18.59 | 22,500 | — | — |
| 2001-09-21 | $14.55 | $18.99 | 46,600 | — | — |
| 2001-09-20 | $14.23 | $18.57 | 20,300 | — | — |
| 2001-09-19 | $15.33 | $20.00 | 41,500 | — | — |
| 2001-09-18 | $15.30 | $19.96 | 46,600 | — | — |
| 2001-09-17 | $15.60 | $20.36 | 102,900 | — | — |
| 2001-09-10 | $15.37 | $20.06 | 32,000 | — | — |
| 2001-09-07 | $15.65 | $20.42 | 12,800 | — | — |
| 2001-09-06 | $15.65 | $20.42 | 117,900 | — | — |
| 2001-09-05 | $16.06 | $20.96 | 267,100 | — | — |
| 2001-09-04 | $16.03 | $20.92 | 19,600 | — | — |
| 2001-08-31 | $16.08 | $20.98 | 28,900 | — | — |
| 2001-08-30 | $16.30 | $21.27 | 30,800 | — | — |
| 2001-08-29 | $16.15 | $21.07 | 37,300 | — | — |
| 2001-08-28 | $16.18 | $20.89 | 22,600 | — | — |
| 2001-08-27 | $15.85 | $20.47 | 34,000 | — | — |
| 2001-08-24 | $16.40 | $21.18 | 29,300 | — | — |
| 2001-08-23 | $16.35 | $21.11 | 10,700 | — | — |
| 2001-08-22 | $16.55 | $21.37 | 63,900 | — | — |
| 2001-08-21 | $16.20 | $20.92 | 57,900 | — | — |
| 2001-08-20 | $16.29 | $21.03 | 15,800 | — | — |
| 2001-08-17 | $16.22 | $20.94 | 34,000 | — | — |
| 2001-08-16 | $16.45 | $21.24 | 53,400 | — | — |
| 2001-08-15 | $16.36 | $21.12 | 59,800 | — | — |
| 2001-08-14 | $16.15 | $20.85 | 23,600 | — | — |
| 2001-08-13 | $16.15 | $20.85 | 12,400 | — | — |
| 2001-08-10 | $16.20 | $20.92 | 11,600 | — | — |
| 2001-08-09 | $15.96 | $20.61 | 34,300 | — | — |
| 2001-08-08 | $16.07 | $20.75 | 60,200 | — | — |
| 2001-08-07 | $15.90 | $20.53 | 46,300 | — | — |
| 2001-08-06 | $15.80 | $20.40 | 65,300 | — | — |
| 2001-08-03 | $16.19 | $20.90 | 7,400 | — | — |
| 2001-08-02 | $16.28 | $21.02 | 24,800 | — | — |
| 2001-08-01 | $16.35 | $21.11 | 13,500 | — | — |
| 2001-07-31 | $16.20 | $20.92 | 30,400 | — | — |
| 2001-07-30 | $16.34 | $21.10 | 11,900 | — | — |
| 2001-07-27 | $16.20 | $20.92 | 11,900 | — | — |
| 2001-07-26 | $16.27 | $21.01 | 27,600 | — | — |
| 2001-07-25 | $16.09 | $20.77 | 13,300 | — | — |
| 2001-07-24 | $16.08 | $20.76 | 13,100 | — | — |
| 2001-07-23 | $16.20 | $20.92 | 8,000 | — | — |
| 2001-07-20 | $16.33 | $21.08 | 12,900 | — | — |
| 2001-07-19 | $16.30 | $21.05 | 26,300 | — | — |
| 2001-07-18 | $16.10 | $20.79 | 17,200 | — | — |
| 2001-07-17 | $16.39 | $21.16 | 25,200 | — | — |
| 2001-07-16 | $16.13 | $20.83 | 56,200 | — | — |
| 2001-07-13 | $16.09 | $20.77 | 16,200 | — | — |
| 2001-07-12 | $16.00 | $20.66 | 30,600 | — | — |
| 2001-07-11 | $15.66 | $20.22 | 62,300 | — | — |
| 2001-07-10 | $15.75 | $20.34 | 26,400 | — | — |
| 2001-07-09 | $16.68 | $21.54 | 45,800 | — | — |
| 2001-07-06 | $15.87 | $20.49 | 19,600 | — | — |
| 2001-07-05 | $16.10 | $20.79 | 10,700 | — | — |
| 2001-07-03 | $16.35 | $21.11 | 13,000 | — | — |
| 2001-07-02 | $17.10 | $22.08 | 95,100 | — | — |
| 2001-06-29 | $19.30 | $24.92 | 94,600 | — | — |
| 2001-06-28 | $15.80 | $20.40 | 40,000 | — | — |
| 2001-06-27 | $15.55 | $20.08 | 69,100 | — | — |
| 2001-06-26 | $15.60 | $20.14 | 84,600 | — | — |
| 2001-06-25 | $15.27 | $19.72 | 79,400 | — | — |
| 2001-06-22 | $15.26 | $19.70 | 47,800 | — | — |
| 2001-06-21 | $15.43 | $19.92 | 78,500 | — | — |
| 2001-06-20 | $15.22 | $19.65 | 127,000 | — | — |
| 2001-06-19 | $15.15 | $19.56 | 135,900 | — | — |
| 2001-06-18 | $15.25 | $19.69 | 17,600 | — | — |
| 2001-06-15 | $14.99 | $19.35 | 51,500 | — | — |
| 2001-06-14 | $14.51 | $18.73 | 17,000 | — | — |
| 2001-06-13 | $15.15 | $19.56 | 13,600 | — | — |
| 2001-06-12 | $15.25 | $19.69 | 16,600 | — | — |
| 2001-06-11 | $15.10 | $19.50 | 20,400 | — | — |
| 2001-06-08 | $15.25 | $19.69 | 19,700 | — | — |
| 2001-06-07 | $15.50 | $20.01 | 17,600 | — | — |
| 2001-06-06 | $15.50 | $20.01 | 5,500 | — | — |
| 2001-06-05 | $15.70 | $20.27 | 25,800 | — | — |
| 2001-06-04 | $15.60 | $20.14 | 13,200 | — | — |
| 2001-06-01 | $15.36 | $19.83 | 19,100 | — | — |
| 2001-05-31 | $15.32 | $19.78 | 10,800 | — | — |
| 2001-05-30 | $15.56 | $20.09 | 1,400 | — | — |
| 2001-05-29 | $15.43 | $19.70 | 29,700 | — | — |
| 2001-05-25 | $15.86 | $20.25 | 24,700 | — | — |
| 2001-05-24 | $15.90 | $20.30 | 21,300 | — | — |
| 2001-05-23 | $15.80 | $20.18 | 29,800 | — | — |
| 2001-05-22 | $15.51 | $19.81 | 22,700 | — | — |
| 2001-05-21 | $15.75 | $20.11 | 11,600 | — | — |
| 2001-05-18 | $15.85 | $20.24 | 3,500 | — | — |
| 2001-05-17 | $15.99 | $20.42 | 3,800 | — | — |
| 2001-05-16 | $15.67 | $20.01 | 29,600 | — | — |
| 2001-05-15 | $15.50 | $19.79 | 20,900 | — | — |
| 2001-05-14 | $15.64 | $19.97 | 33,500 | — | — |
| 2001-05-11 | $15.52 | $19.82 | 7,800 | — | — |
| 2001-05-10 | $15.70 | $20.05 | 41,900 | — | — |
| 2001-05-09 | $15.90 | $20.30 | 14,200 | — | — |
| 2001-05-08 | $15.60 | $19.92 | 28,700 | — | — |
| 2001-05-07 | $15.75 | $20.11 | 39,300 | — | — |
| 2001-05-04 | $15.75 | $20.11 | 15,000 | — | — |
| 2001-05-03 | $15.80 | $20.18 | 70,900 | — | — |
| 2001-05-02 | $15.76 | $20.12 | 151,000 | — | — |
| 2001-05-01 | $15.72 | $20.07 | 14,400 | — | — |
| 2001-04-30 | $15.36 | $19.61 | 9,300 | — | — |
| 2001-04-27 | $15.75 | $20.11 | 16,100 | — | — |
| 2001-04-26 | $15.80 | $20.18 | 24,500 | — | — |
| 2001-04-25 | $15.44 | $19.72 | 12,700 | — | — |
| 2001-04-24 | $15.10 | $19.28 | 52,100 | — | — |
| 2001-04-23 | $14.62 | $18.67 | 23,600 | — | — |
| 2001-04-20 | $15.02 | $19.18 | 12,800 | — | — |
| 2001-04-19 | $15.25 | $19.47 | 12,500 | — | — |
| 2001-04-18 | $15.90 | $20.30 | 10,300 | — | — |
| 2001-04-17 | $15.97 | $20.39 | 9,200 | — | — |
| 2001-04-16 | $15.95 | $20.37 | 6,400 | — | — |
| 2001-04-12 | $15.99 | $20.42 | 9,700 | — | — |
| 2001-04-11 | $15.75 | $20.11 | 9,400 | — | — |
| 2001-04-10 | $15.46 | $19.74 | 13,300 | — | — |
| 2001-04-09 | $15.60 | $19.92 | 29,800 | — | — |
| 2001-04-06 | $15.75 | $20.11 | 17,400 | — | — |
| 2001-04-05 | $15.50 | $19.79 | 66,300 | — | — |
| 2001-04-04 | $16.02 | $20.45 | 11,300 | — | — |
| 2001-04-03 | $16.75 | $21.39 | 27,700 | — | — |
| 2001-04-02 | $16.75 | $21.39 | 21,900 | — | — |
| 2001-03-30 | $16.69 | $21.31 | 16,000 | — | — |
| 2001-03-29 | $16.00 | $20.43 | 9,200 | — | — |
| 2001-03-28 | $15.88 | $20.27 | 21,900 | — | — |
| 2001-03-27 | $16.06 | $20.51 | 24,000 | — | — |
| 2001-03-26 | $15.75 | $20.11 | 19,800 | — | — |
| 2001-03-23 | $15.13 | $19.31 | 19,500 | — | — |
| 2001-03-22 | $14.50 | $18.52 | 67,400 | — | — |
| 2001-03-21 | $14.56 | $18.60 | 51,800 | — | — |
| 2001-03-20 | $15.81 | $20.19 | 11,200 | — | — |
| 2001-03-19 | $16.13 | $20.59 | 16,500 | — | — |
| 2001-03-16 | $15.50 | $19.79 | 34,900 | — | — |
| 2001-03-15 | $15.75 | $20.11 | 141,500 | — | — |
| 2001-03-14 | $15.69 | $20.03 | 21,500 | — | — |
| 2001-03-13 | $15.88 | $20.27 | 30,300 | — | — |
| 2001-03-12 | $15.75 | $20.11 | 27,100 | — | — |
| 2001-03-09 | $15.94 | $20.35 | 31,100 | — | — |
| 2001-03-08 | $16.31 | $20.83 | 12,200 | — | — |
| 2001-03-07 | $16.75 | $21.39 | 15,600 | — | — |
| 2001-03-06 | $16.42 | $20.97 | 19,100 | — | — |
| 2001-03-05 | $16.31 | $20.83 | 10,400 | — | — |
| 2001-03-02 | $16.69 | $21.31 | 29,900 | — | — |
| 2001-03-01 | $16.63 | $21.23 | 14,700 | — | — |
| 2001-02-28 | $16.63 | $21.23 | 14,400 | — | — |
| 2001-02-27 | $16.63 | $21.23 | 15,100 | — | — |
| 2001-02-26 | $17.23 | $21.79 | 14,200 | — | — |
| 2001-02-23 | $16.75 | $21.18 | 37,600 | — | — |
| 2001-02-22 | $16.69 | $21.10 | 38,900 | — | — |
| 2001-02-21 | $17.03 | $21.53 | 18,800 | — | — |
| 2001-02-20 | $17.25 | $21.81 | 26,500 | — | — |
| 2001-02-16 | $16.88 | $21.34 | 17,100 | — | — |
| 2001-02-15 | $17.06 | $21.57 | 27,400 | — | — |
| 2001-02-14 | $17.00 | $21.49 | 22,800 | — | — |
| 2001-02-13 | $16.94 | $21.41 | 31,700 | — | — |
| 2001-02-12 | $16.75 | $21.18 | 66,900 | — | — |
| 2001-02-09 | $16.56 | $20.94 | 27,700 | — | — |
| 2001-02-08 | $16.50 | $20.86 | 63,600 | — | — |
| 2001-02-07 | $16.38 | $20.70 | 28,100 | — | — |
| 2001-02-06 | $16.06 | $20.31 | 35,100 | — | — |
| 2001-02-05 | $16.06 | $20.31 | 38,800 | — | — |
| 2001-02-02 | $16.50 | $20.86 | 38,800 | — | — |
| 2001-02-01 | $16.63 | $21.02 | 64,700 | — | — |
| 2001-01-31 | $17.00 | $21.49 | 90,400 | — | — |
| 2001-01-30 | $17.00 | $21.49 | 100,800 | — | — |
| 2001-01-29 | $17.50 | $22.13 | 49,400 | — | — |
| 2001-01-26 | $17.25 | $21.81 | 29,500 | — | — |
| 2001-01-25 | $16.63 | $21.02 | 31,100 | — | — |
| 2001-01-24 | $16.50 | $20.86 | 37,300 | — | — |
| 2001-01-23 | $16.50 | $20.86 | 86,100 | — | — |
| 2001-01-22 | $16.38 | $20.70 | 28,700 | — | — |
| 2001-01-19 | $16.06 | $20.31 | 36,800 | — | — |
| 2001-01-18 | $16.13 | $20.39 | 43,000 | — | — |
| 2001-01-17 | $16.06 | $20.31 | 81,700 | — | — |
| 2001-01-16 | $17.19 | $21.73 | 148,000 | — | — |
| 2001-01-12 | $15.25 | $19.28 | 32,800 | — | — |
| 2001-01-11 | $15.00 | $18.97 | 13,500 | — | — |
| 2001-01-10 | $15.00 | $18.97 | 39,400 | — | — |
| 2001-01-09 | $15.00 | $18.97 | 23,200 | — | — |
| 2001-01-08 | $14.78 | $18.69 | 8,400 | — | — |
| 2001-01-05 | $14.75 | $18.65 | 14,900 | — | — |
| 2001-01-04 | $15.50 | $19.60 | 64,600 | — | — |
| 2001-01-03 | $15.25 | $19.28 | 36,600 | — | — |
| 2001-01-02 | $14.50 | $18.33 | 20,500 | — | — |