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
- 1995-11-30 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 | $16.35 | $16.35 | 2,600 | — | — |
| 2001-12-28 | $16.90 | $16.90 | 3,000 | — | — |
| 2001-12-27 | $16.05 | $16.05 | 600 | — | — |
| 2001-12-26 | $15.90 | $15.90 | 2,400 | — | — |
| 2001-12-24 | $15.90 | $15.90 | 0 | — | — |
| 2001-12-21 | $15.90 | $15.90 | 4,200 | — | — |
| 2001-12-20 | $15.94 | $15.94 | 10,000 | — | — |
| 2001-12-19 | $15.90 | $15.90 | 34,600 | — | — |
| 2001-12-18 | $16.50 | $16.50 | 7,700 | — | — |
| 2001-12-17 | $16.50 | $16.50 | 13,700 | — | — |
| 2001-12-14 | $16.50 | $16.50 | 10,000 | — | — |
| 2001-12-13 | $16.55 | $16.55 | 3,900 | — | — |
| 2001-12-12 | $16.60 | $16.60 | 900 | — | — |
| 2001-12-11 | $16.75 | $16.75 | 800 | — | — |
| 2001-12-10 | $16.20 | $16.20 | 1,000 | — | — |
| 2001-12-07 | $17.22 | $17.22 | 22,300 | — | — |
| 2001-12-06 | $15.76 | $15.76 | 6,100 | — | — |
| 2001-12-05 | $16.00 | $16.00 | 0 | — | — |
| 2001-12-04 | $16.00 | $16.00 | 1,600 | — | — |
| 2001-12-03 | $15.50 | $15.50 | 81,200 | — | — |
| 2001-11-30 | $15.75 | $15.75 | 30,500 | — | — |
| 2001-11-29 | $15.55 | $15.55 | 39,500 | — | — |
| 2001-11-28 | $15.19 | $15.19 | 38,800 | — | — |
| 2001-11-27 | $14.99 | $14.99 | 21,000 | — | — |
| 2001-11-26 | $15.00 | $15.00 | 600 | — | — |
| 2001-11-23 | $14.95 | $14.95 | 10,500 | — | — |
| 2001-11-21 | $14.97 | $14.97 | 10,300 | — | — |
| 2001-11-20 | $15.35 | $15.35 | 100 | — | — |
| 2001-11-19 | $15.20 | $15.20 | 88,600 | — | — |
| 2001-11-16 | $15.92 | $15.92 | 79,700 | — | — |
| 2001-11-15 | $15.85 | $15.85 | 70,000 | — | — |
| 2001-11-14 | $15.75 | $15.75 | 7,200 | — | — |
| 2001-11-13 | $16.00 | $16.00 | 10,400 | — | — |
| 2001-11-12 | $15.70 | $15.70 | 2,500 | — | — |
| 2001-11-09 | $15.76 | $15.76 | 2,300 | — | — |
| 2001-11-08 | $16.14 | $16.14 | 59,400 | — | — |
| 2001-11-07 | $14.40 | $14.40 | 500 | — | — |
| 2001-11-06 | $14.50 | $14.50 | 100 | — | — |
| 2001-11-05 | $14.02 | $14.02 | 100 | — | — |
| 2001-11-02 | $14.10 | $14.10 | 600 | — | — |
| 2001-11-01 | $14.05 | $14.05 | 300 | — | — |
| 2001-10-31 | $14.58 | $14.58 | 800 | — | — |
| 2001-10-30 | $14.15 | $14.15 | 11,000 | — | — |
| 2001-10-29 | $14.00 | $14.00 | 200 | — | — |
| 2001-10-26 | $13.95 | $13.95 | 900 | — | — |
| 2001-10-25 | $13.50 | $13.50 | 800 | — | — |
| 2001-10-24 | $12.80 | $12.80 | 400 | — | — |
| 2001-10-23 | $12.75 | $12.75 | 3,500 | — | — |
| 2001-10-22 | $13.00 | $13.00 | 13,200 | — | — |
| 2001-10-19 | $13.19 | $13.19 | 21,800 | — | — |
| 2001-10-18 | $12.75 | $12.75 | 149,400 | — | — |
| 2001-10-17 | $12.59 | $12.59 | 12,300 | — | — |
| 2001-10-16 | $13.43 | $13.43 | 4,800 | — | — |
| 2001-10-15 | $13.74 | $13.74 | 7,000 | — | — |
| 2001-10-12 | $13.00 | $13.00 | 2,200 | — | — |
| 2001-10-11 | $12.45 | $12.45 | 23,700 | — | — |
| 2001-10-10 | $12.01 | $12.01 | 20,700 | — | — |
| 2001-10-09 | $12.20 | $12.20 | 14,200 | — | — |
| 2001-10-08 | $13.10 | $13.10 | 18,900 | — | — |
| 2001-10-05 | $14.10 | $14.10 | 1,500 | — | — |
| 2001-10-04 | $14.65 | $14.65 | 19,600 | — | — |
| 2001-10-03 | $14.49 | $14.49 | 13,100 | — | — |
| 2001-10-02 | $14.31 | $14.31 | 11,300 | — | — |
| 2001-10-01 | $14.19 | $14.19 | 200 | — | — |
| 2001-09-28 | $15.00 | $15.00 | 4,500 | — | — |
| 2001-09-27 | $14.00 | $14.00 | 14,600 | — | — |
| 2001-09-26 | $14.00 | $14.00 | 21,700 | — | — |
| 2001-09-25 | $13.90 | $13.90 | 37,400 | — | — |
| 2001-09-24 | $14.00 | $14.00 | 7,800 | — | — |
| 2001-09-21 | $13.60 | $13.60 | 10,400 | — | — |
| 2001-09-20 | $13.60 | $13.60 | 40,600 | — | — |
| 2001-09-19 | $16.00 | $16.00 | 36,600 | — | — |
| 2001-09-18 | $16.35 | $16.35 | 1,000 | — | — |
| 2001-09-17 | $16.32 | $16.32 | 5,800 | — | — |
| 2001-09-10 | $16.45 | $16.45 | 7,400 | — | — |
| 2001-09-07 | $17.03 | $17.03 | 5,600 | — | — |
| 2001-09-06 | $16.35 | $16.35 | 800 | — | — |
| 2001-09-05 | $16.15 | $16.15 | 3,700 | — | — |
| 2001-09-04 | $16.16 | $16.16 | 2,500 | — | — |
| 2001-08-31 | $16.74 | $16.74 | 4,400 | — | — |
| 2001-08-30 | $16.87 | $16.87 | 2,200 | — | — |
| 2001-08-29 | $16.50 | $16.50 | 2,600 | — | — |
| 2001-08-28 | $16.90 | $16.90 | 2,800 | — | — |
| 2001-08-27 | $16.50 | $16.50 | 2,200 | — | — |
| 2001-08-24 | $16.88 | $16.88 | 4,700 | — | — |
| 2001-08-23 | $16.10 | $16.10 | 1,300 | — | — |
| 2001-08-22 | $16.40 | $16.40 | 2,900 | — | — |
| 2001-08-21 | $16.10 | $16.10 | 2,300 | — | — |
| 2001-08-20 | $16.20 | $16.20 | 7,300 | — | — |
| 2001-08-17 | $16.70 | $16.70 | 1,100 | — | — |
| 2001-08-16 | $16.40 | $16.40 | 7,300 | — | — |
| 2001-08-15 | $17.00 | $17.00 | 7,300 | — | — |
| 2001-08-14 | $16.21 | $16.21 | 300 | — | — |
| 2001-08-13 | $16.05 | $16.05 | 0 | — | — |
| 2001-08-10 | $16.05 | $16.05 | 900 | — | — |
| 2001-08-09 | $16.08 | $16.08 | 900 | — | — |
| 2001-08-08 | $16.08 | $16.08 | 1,200 | — | — |
| 2001-08-07 | $16.25 | $16.25 | 5,000 | — | — |
| 2001-08-06 | $16.55 | $16.55 | 100 | — | — |
| 2001-08-03 | $16.46 | $16.46 | 4,100 | — | — |
| 2001-08-02 | $16.50 | $16.50 | 6,800 | — | — |
| 2001-08-01 | $16.05 | $16.05 | 5,600 | — | — |
| 2001-07-31 | $16.00 | $16.00 | 5,400 | — | — |
| 2001-07-30 | $16.15 | $16.15 | 0 | — | — |
| 2001-07-27 | $16.15 | $16.15 | 7,300 | — | — |
| 2001-07-26 | $16.15 | $16.15 | 2,000 | — | — |
| 2001-07-25 | $16.03 | $16.03 | 900 | — | — |
| 2001-07-24 | $16.05 | $16.05 | 11,000 | — | — |
| 2001-07-23 | $16.05 | $16.05 | 8,600 | — | — |
| 2001-07-20 | $16.29 | $16.29 | 8,900 | — | — |
| 2001-07-19 | $16.05 | $16.05 | 48,700 | — | — |
| 2001-07-18 | $16.90 | $16.90 | 62,300 | — | — |
| 2001-07-17 | $16.11 | $16.11 | 600 | — | — |
| 2001-07-16 | $16.15 | $16.15 | 700 | — | — |
| 2001-07-13 | $16.15 | $16.15 | 23,400 | — | — |
| 2001-07-12 | $16.05 | $16.05 | 1,500 | — | — |
| 2001-07-11 | $16.08 | $16.08 | 4,200 | — | — |
| 2001-07-10 | $16.00 | $16.00 | 12,400 | — | — |
| 2001-07-09 | $16.10 | $16.10 | 6,900 | — | — |
| 2001-07-06 | $16.05 | $16.05 | 8,500 | — | — |
| 2001-07-05 | $16.00 | $16.00 | 8,200 | — | — |
| 2001-07-03 | $15.95 | $15.95 | 1,800 | — | — |
| 2001-07-02 | $16.05 | $16.05 | 6,400 | — | — |
| 2001-06-29 | $15.90 | $15.90 | 1,800 | — | — |
| 2001-06-28 | $15.90 | $15.90 | 11,300 | — | — |
| 2001-06-27 | $16.05 | $16.05 | 27,600 | — | — |
| 2001-06-26 | $16.03 | $16.03 | 30,900 | — | — |
| 2001-06-25 | $16.10 | $16.10 | 5,200 | — | — |
| 2001-06-22 | $16.05 | $16.05 | 25,000 | — | — |
| 2001-06-21 | $17.00 | $17.00 | 27,200 | — | — |
| 2001-06-20 | $15.99 | $15.99 | 41,300 | — | — |
| 2001-06-19 | $15.95 | $15.95 | 21,300 | — | — |
| 2001-06-18 | $16.05 | $16.05 | 10,200 | — | — |
| 2001-06-15 | $16.00 | $16.00 | 9,700 | — | — |
| 2001-06-14 | $16.05 | $16.05 | 12,000 | — | — |
| 2001-06-13 | $16.05 | $16.05 | 14,200 | — | — |
| 2001-06-12 | $15.76 | $15.76 | 12,600 | — | — |
| 2001-06-11 | $15.70 | $15.70 | 15,500 | — | — |
| 2001-06-08 | $15.72 | $15.72 | 9,200 | — | — |
| 2001-06-07 | $15.60 | $15.60 | 201,800 | — | — |
| 2001-06-06 | $15.26 | $15.26 | 94,600 | — | — |
| 2001-06-05 | $15.10 | $15.10 | 142,700 | — | — |
| 2001-06-04 | $14.95 | $14.95 | 97,000 | — | — |
| 2001-06-01 | $15.00 | $15.00 | 134,300 | — | — |
| 2001-05-31 | $14.91 | $14.91 | 9,200 | — | — |
| 2001-05-30 | $15.05 | $15.05 | 4,600 | — | — |
| 2001-05-29 | $15.00 | $15.00 | 19,300 | — | — |
| 2001-05-25 | $15.00 | $15.00 | 6,700 | — | — |
| 2001-05-24 | $14.84 | $14.84 | 5,400 | — | — |
| 2001-05-23 | $14.09 | $14.09 | 700 | — | — |
| 2001-05-22 | $14.75 | $14.75 | 6,100 | — | — |
| 2001-05-21 | $14.20 | $14.20 | 300 | — | — |
| 2001-05-18 | $14.00 | $14.00 | 3,500 | — | — |
| 2001-05-17 | $13.75 | $13.75 | 4,600 | — | — |
| 2001-05-16 | $13.90 | $13.90 | 4,000 | — | — |
| 2001-05-15 | $14.00 | $14.00 | 1,600 | — | — |
| 2001-05-14 | $14.00 | $14.00 | 13,700 | — | — |
| 2001-05-11 | $13.80 | $13.80 | 4,700 | — | — |
| 2001-05-10 | $13.96 | $13.96 | 2,900 | — | — |
| 2001-05-09 | $14.50 | $14.50 | 3,100 | — | — |
| 2001-05-08 | $15.00 | $15.00 | 6,700 | — | — |
| 2001-05-07 | $14.95 | $14.95 | 3,600 | — | — |
| 2001-05-04 | $14.00 | $14.00 | 1,300 | — | — |
| 2001-05-03 | $14.20 | $14.20 | 6,700 | — | — |
| 2001-05-02 | $14.00 | $14.00 | 3,900 | — | — |
| 2001-05-01 | $13.00 | $13.00 | 4,400 | — | — |
| 2001-04-30 | $12.75 | $12.75 | 2,100 | — | — |
| 2001-04-27 | $12.48 | $12.48 | 11,100 | — | — |
| 2001-04-26 | $13.00 | $13.00 | 12,000 | — | — |
| 2001-04-25 | $12.40 | $12.40 | 1,000 | — | — |
| 2001-04-24 | $11.75 | $11.75 | 4,200 | — | — |
| 2001-04-23 | $12.21 | $12.21 | 200 | — | — |
| 2001-04-20 | $12.05 | $12.05 | 5,400 | — | — |
| 2001-04-19 | $12.00 | $12.00 | 9,000 | — | — |
| 2001-04-18 | $13.62 | $13.62 | 8,200 | — | — |
| 2001-04-17 | $14.60 | $14.60 | 7,800 | — | — |
| 2001-04-16 | $14.00 | $14.00 | 14,300 | — | — |
| 2001-04-12 | $13.25 | $13.25 | 9,900 | — | — |
| 2001-04-11 | $15.11 | $15.11 | 4,700 | — | — |
| 2001-04-10 | $15.05 | $15.05 | 3,000 | — | — |
| 2001-04-09 | $15.25 | $15.25 | 4,400 | — | — |
| 2001-04-06 | $15.50 | $15.50 | 5,900 | — | — |
| 2001-04-05 | $16.00 | $16.00 | 22,000 | — | — |
| 2001-04-04 | $14.19 | $14.19 | 4,400 | — | — |
| 2001-04-03 | $14.06 | $14.06 | 12,800 | — | — |
| 2001-04-02 | $14.00 | $14.00 | 4,500 | — | — |
| 2001-03-30 | $14.00 | $14.00 | 1,500 | — | — |
| 2001-03-29 | $14.06 | $14.06 | 7,300 | — | — |
| 2001-03-28 | $13.75 | $13.75 | 10,100 | — | — |
| 2001-03-27 | $13.75 | $13.75 | 2,600 | — | — |
| 2001-03-26 | $13.50 | $13.50 | 3,800 | — | — |
| 2001-03-23 | $13.88 | $13.88 | 6,800 | — | — |
| 2001-03-22 | $13.19 | $13.19 | 13,800 | — | — |
| 2001-03-21 | $13.31 | $13.31 | 5,000 | — | — |
| 2001-03-20 | $13.50 | $13.50 | 15,600 | — | — |
| 2001-03-19 | $13.25 | $13.25 | 31,500 | — | — |
| 2001-03-16 | $13.63 | $13.63 | 9,200 | — | — |
| 2001-03-15 | $13.88 | $13.88 | 12,500 | — | — |
| 2001-03-14 | $13.25 | $13.25 | 18,900 | — | — |
| 2001-03-13 | $13.06 | $13.06 | 5,400 | — | — |
| 2001-03-12 | $13.63 | $13.63 | 5,500 | — | — |
| 2001-03-09 | $13.25 | $13.25 | 7,100 | — | — |
| 2001-03-08 | $13.06 | $13.06 | 5,200 | — | — |
| 2001-03-07 | $12.75 | $12.75 | 3,600 | — | — |
| 2001-03-06 | $12.63 | $12.63 | 7,900 | — | — |
| 2001-03-05 | $12.38 | $12.38 | 41,200 | — | — |
| 2001-03-02 | $11.69 | $11.69 | 7,600 | — | — |
| 2001-03-01 | $11.88 | $11.88 | 23,100 | — | — |
| 2001-02-28 | $11.75 | $11.75 | 9,400 | — | — |
| 2001-02-27 | $11.69 | $11.69 | 22,700 | — | — |
| 2001-02-26 | $11.63 | $11.63 | 12,700 | — | — |
| 2001-02-23 | $11.75 | $11.75 | 6,600 | — | — |
| 2001-02-22 | $11.94 | $11.94 | 9,500 | — | — |
| 2001-02-21 | $11.75 | $11.75 | 6,600 | — | — |
| 2001-02-20 | $11.31 | $11.31 | 9,800 | — | — |
| 2001-02-16 | $10.02 | $10.02 | 13,400 | — | — |
| 2001-02-15 | $11.00 | $11.00 | 7,500 | — | — |
| 2001-02-14 | $11.19 | $11.19 | 8,800 | — | — |
| 2001-02-13 | $11.38 | $11.38 | 6,600 | — | — |
| 2001-02-12 | $11.06 | $11.06 | 10,100 | — | — |
| 2001-02-09 | $11.25 | $11.25 | 5,100 | — | — |
| 2001-02-08 | $10.50 | $10.50 | 3,200 | — | — |
| 2001-02-07 | $10.94 | $10.94 | 6,400 | — | — |
| 2001-02-06 | $10.63 | $10.63 | 6,700 | — | — |
| 2001-02-05 | $11.94 | $11.94 | 2,900 | — | — |
| 2001-02-02 | $11.75 | $11.75 | 28,300 | — | — |
| 2001-02-01 | $11.38 | $11.38 | 24,900 | — | — |
| 2001-01-31 | $11.25 | $11.25 | 41,100 | — | — |
| 2001-01-30 | $10.00 | $10.00 | 55,500 | — | — |
| 2001-01-29 | $9.63 | $9.63 | 92,500 | — | — |
| 2001-01-26 | $9.63 | $9.63 | 59,000 | — | — |
| 2001-01-25 | $9.88 | $9.88 | 4,000 | — | — |
| 2001-01-24 | $9.69 | $9.69 | 2,400 | — | — |
| 2001-01-23 | $9.94 | $9.94 | 2,700 | — | — |
| 2001-01-22 | $9.75 | $9.75 | 1,000 | — | — |
| 2001-01-19 | $9.75 | $9.75 | 1,000 | — | — |
| 2001-01-18 | $9.38 | $9.38 | 19,000 | — | — |
| 2001-01-17 | $9.31 | $9.31 | 4,900 | — | — |
| 2001-01-16 | $10.25 | $10.25 | 16,600 | — | — |
| 2001-01-12 | $10.94 | $10.94 | 24,700 | — | — |
| 2001-01-11 | $11.00 | $11.00 | 65,200 | — | — |
| 2001-01-10 | $9.50 | $9.50 | 1,100 | — | — |
| 2001-01-09 | $9.50 | $9.50 | 22,800 | — | — |
| 2001-01-08 | $9.00 | $9.00 | 22,700 | — | — |
| 2001-01-05 | $8.69 | $8.69 | 4,500 | — | — |
| 2001-01-04 | $9.00 | $9.00 | 12,200 | — | — |
| 2001-01-03 | $7.88 | $7.88 | 8,700 | — | — |
| 2001-01-02 | $7.63 | $7.63 | 20,100 | — | — |