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
- 1993-05-24 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 | $12.78 | $21.50 | 34,300 | — | — |
| 2001-12-28 | $12.65 | $21.28 | 35,700 | — | — |
| 2001-12-27 | $12.66 | $21.30 | 33,200 | — | — |
| 2001-12-26 | $12.74 | $21.43 | 20,400 | — | — |
| 2001-12-24 | $12.78 | $21.50 | 3,500 | — | — |
| 2001-12-21 | $12.70 | $21.37 | 14,700 | — | — |
| 2001-12-20 | $12.72 | $21.40 | 13,000 | — | — |
| 2001-12-19 | $12.86 | $21.64 | 32,600 | — | — |
| 2001-12-18 | $12.78 | $21.50 | 21,000 | — | — |
| 2001-12-17 | $12.83 | $21.46 | 18,400 | — | — |
| 2001-12-14 | $12.89 | $21.56 | 5,900 | — | — |
| 2001-12-13 | $12.93 | $21.63 | 17,400 | — | — |
| 2001-12-12 | $13.06 | $21.84 | 35,200 | — | — |
| 2001-12-11 | $13.10 | $21.91 | 16,700 | — | — |
| 2001-12-10 | $13.20 | $22.08 | 33,200 | — | — |
| 2001-12-07 | $13.30 | $22.24 | 11,000 | — | — |
| 2001-12-06 | $13.34 | $22.31 | 20,100 | — | — |
| 2001-12-05 | $13.36 | $22.34 | 23,400 | — | — |
| 2001-12-04 | $13.44 | $22.48 | 12,300 | — | — |
| 2001-12-03 | $13.50 | $22.58 | 26,000 | — | — |
| 2001-11-30 | $13.43 | $22.46 | 8,600 | — | — |
| 2001-11-29 | $13.40 | $22.41 | 12,300 | — | — |
| 2001-11-28 | $13.48 | $22.55 | 18,500 | — | — |
| 2001-11-27 | $13.30 | $22.24 | 40,100 | — | — |
| 2001-11-26 | $13.28 | $22.21 | 8,100 | — | — |
| 2001-11-23 | $13.33 | $22.29 | 4,000 | — | — |
| 2001-11-21 | $13.41 | $22.43 | 8,600 | — | — |
| 2001-11-20 | $13.51 | $22.60 | 21,700 | — | — |
| 2001-11-19 | $13.54 | $22.65 | 21,200 | — | — |
| 2001-11-16 | $13.60 | $22.75 | 15,500 | — | — |
| 2001-11-15 | $13.73 | $22.84 | 10,200 | — | — |
| 2001-11-14 | $13.78 | $22.92 | 24,000 | — | — |
| 2001-11-13 | $13.71 | $22.80 | 15,200 | — | — |
| 2001-11-12 | $13.62 | $22.65 | 24,500 | — | — |
| 2001-11-09 | $13.62 | $22.65 | 191,600 | — | — |
| 2001-11-08 | $13.62 | $22.65 | 33,300 | — | — |
| 2001-11-07 | $13.57 | $22.57 | 42,300 | — | — |
| 2001-11-06 | $13.61 | $22.64 | 33,100 | — | — |
| 2001-11-05 | $13.56 | $22.55 | 36,600 | — | — |
| 2001-11-02 | $13.56 | $22.55 | 10,400 | — | — |
| 2001-11-01 | $13.51 | $22.47 | 22,800 | — | — |
| 2001-10-31 | $13.45 | $22.37 | 26,300 | — | — |
| 2001-10-30 | $13.42 | $22.32 | 4,400 | — | — |
| 2001-10-29 | $13.42 | $22.32 | 33,100 | — | — |
| 2001-10-26 | $13.47 | $22.40 | 47,400 | — | — |
| 2001-10-25 | $13.46 | $22.39 | 4,800 | — | — |
| 2001-10-24 | $13.51 | $22.47 | 22,100 | — | — |
| 2001-10-23 | $13.52 | $22.49 | 21,300 | — | — |
| 2001-10-22 | $13.60 | $22.62 | 17,000 | — | — |
| 2001-10-19 | $13.62 | $22.65 | 26,700 | — | — |
| 2001-10-18 | $13.53 | $22.50 | 13,600 | — | — |
| 2001-10-17 | $13.66 | $22.59 | 6,500 | — | — |
| 2001-10-16 | $13.68 | $22.63 | 17,900 | — | — |
| 2001-10-15 | $13.54 | $22.40 | 20,100 | — | — |
| 2001-10-12 | $13.54 | $22.40 | 10,700 | — | — |
| 2001-10-11 | $13.64 | $22.56 | 17,400 | — | — |
| 2001-10-10 | $13.70 | $22.66 | 29,800 | — | — |
| 2001-10-09 | $13.65 | $22.58 | 19,400 | — | — |
| 2001-10-08 | $13.65 | $22.58 | 11,700 | — | — |
| 2001-10-05 | $13.70 | $22.66 | 9,700 | — | — |
| 2001-10-04 | $13.74 | $22.73 | 17,700 | — | — |
| 2001-10-03 | $13.59 | $22.48 | 15,600 | — | — |
| 2001-10-02 | $13.51 | $22.35 | 34,000 | — | — |
| 2001-10-01 | $13.52 | $22.36 | 24,700 | — | — |
| 2001-09-28 | $13.45 | $22.25 | 15,200 | — | — |
| 2001-09-27 | $13.31 | $22.01 | 7,900 | — | — |
| 2001-09-26 | $13.39 | $22.15 | 27,500 | — | — |
| 2001-09-25 | $13.27 | $21.95 | 31,100 | — | — |
| 2001-09-24 | $13.34 | $22.06 | 46,800 | — | — |
| 2001-09-21 | $12.65 | $20.92 | 61,400 | — | — |
| 2001-09-20 | $13.05 | $21.58 | 44,500 | — | — |
| 2001-09-19 | $13.44 | $22.23 | 33,700 | — | — |
| 2001-09-18 | $14.07 | $23.27 | 12,400 | — | — |
| 2001-09-17 | $14.02 | $23.06 | 34,700 | — | — |
| 2001-09-10 | $14.12 | $23.23 | 17,900 | — | — |
| 2001-09-07 | $14.13 | $23.24 | 9,700 | — | — |
| 2001-09-06 | $14.09 | $23.18 | 23,900 | — | — |
| 2001-09-05 | $14.09 | $23.18 | 25,600 | — | — |
| 2001-09-04 | $14.07 | $23.15 | 12,000 | — | — |
| 2001-08-31 | $14.01 | $23.05 | 9,800 | — | — |
| 2001-08-30 | $14.02 | $23.06 | 16,700 | — | — |
| 2001-08-29 | $14.00 | $23.03 | 10,100 | — | — |
| 2001-08-28 | $13.96 | $22.96 | 13,000 | — | — |
| 2001-08-27 | $13.95 | $22.95 | 12,000 | — | — |
| 2001-08-24 | $13.97 | $22.98 | 4,800 | — | — |
| 2001-08-23 | $13.97 | $22.98 | 32,800 | — | — |
| 2001-08-22 | $13.97 | $22.98 | 20,100 | — | — |
| 2001-08-21 | $13.93 | $22.92 | 47,800 | — | — |
| 2001-08-20 | $13.96 | $22.96 | 35,200 | — | — |
| 2001-08-17 | $13.91 | $22.88 | 22,800 | — | — |
| 2001-08-16 | $13.94 | $22.93 | 23,300 | — | — |
| 2001-08-15 | $13.98 | $22.87 | 25,000 | — | — |
| 2001-08-14 | $13.93 | $22.79 | 23,400 | — | — |
| 2001-08-13 | $13.88 | $22.71 | 18,300 | — | — |
| 2001-08-10 | $13.89 | $22.73 | 27,600 | — | — |
| 2001-08-09 | $13.79 | $22.56 | 19,100 | — | — |
| 2001-08-08 | $13.74 | $22.48 | 26,900 | — | — |
| 2001-08-07 | $13.60 | $22.25 | 27,400 | — | — |
| 2001-08-06 | $13.49 | $22.07 | 21,300 | — | — |
| 2001-08-03 | $13.45 | $22.01 | 33,600 | — | — |
| 2001-08-02 | $13.50 | $22.09 | 30,200 | — | — |
| 2001-08-01 | $13.51 | $22.10 | 38,400 | — | — |
| 2001-07-31 | $13.48 | $22.05 | 16,800 | — | — |
| 2001-07-30 | $13.49 | $22.07 | 16,900 | — | — |
| 2001-07-27 | $13.46 | $22.02 | 24,700 | — | — |
| 2001-07-26 | $13.43 | $21.97 | 10,500 | — | — |
| 2001-07-25 | $13.43 | $21.97 | 28,300 | — | — |
| 2001-07-24 | $13.44 | $21.99 | 21,600 | — | — |
| 2001-07-23 | $13.43 | $21.97 | 52,300 | — | — |
| 2001-07-20 | $13.48 | $22.05 | 22,900 | — | — |
| 2001-07-19 | $13.53 | $22.14 | 10,700 | — | — |
| 2001-07-18 | $13.52 | $22.12 | 28,700 | — | — |
| 2001-07-17 | $13.52 | $22.00 | 21,900 | — | — |
| 2001-07-16 | $13.54 | $22.03 | 11,500 | — | — |
| 2001-07-13 | $13.59 | $22.11 | 16,500 | — | — |
| 2001-07-12 | $13.65 | $22.21 | 25,900 | — | — |
| 2001-07-11 | $13.65 | $22.21 | 7,200 | — | — |
| 2001-07-10 | $13.64 | $22.19 | 19,400 | — | — |
| 2001-07-09 | $13.65 | $22.21 | 34,500 | — | — |
| 2001-07-06 | $13.71 | $22.30 | 21,100 | — | — |
| 2001-07-05 | $13.73 | $22.34 | 34,800 | — | — |
| 2001-07-03 | $13.65 | $22.21 | 10,400 | — | — |
| 2001-07-02 | $13.63 | $22.17 | 43,600 | — | — |
| 2001-06-29 | $13.57 | $22.08 | 21,000 | — | — |
| 2001-06-28 | $13.62 | $22.16 | 16,000 | — | — |
| 2001-06-27 | $13.60 | $22.13 | 11,700 | — | — |
| 2001-06-26 | $13.56 | $22.06 | 9,000 | — | — |
| 2001-06-25 | $13.53 | $22.01 | 18,600 | — | — |
| 2001-06-22 | $13.53 | $22.01 | 16,100 | — | — |
| 2001-06-21 | $13.53 | $22.01 | 31,000 | — | — |
| 2001-06-20 | $13.55 | $22.04 | 14,500 | — | — |
| 2001-06-19 | $13.56 | $22.06 | 10,300 | — | — |
| 2001-06-18 | $13.51 | $21.98 | 6,200 | — | — |
| 2001-06-15 | $13.56 | $21.94 | 23,400 | — | — |
| 2001-06-14 | $13.56 | $21.94 | 21,700 | — | — |
| 2001-06-13 | $13.52 | $21.87 | 29,300 | — | — |
| 2001-06-12 | $13.67 | $22.11 | 16,300 | — | — |
| 2001-06-11 | $13.66 | $22.10 | 16,900 | — | — |
| 2001-06-08 | $13.67 | $22.11 | 17,200 | — | — |
| 2001-06-07 | $13.68 | $22.13 | 3,900 | — | — |
| 2001-06-06 | $13.67 | $22.11 | 6,500 | — | — |
| 2001-06-05 | $13.71 | $22.18 | 16,000 | — | — |
| 2001-06-04 | $13.59 | $21.99 | 15,000 | — | — |
| 2001-06-01 | $13.58 | $21.97 | 23,400 | — | — |
| 2001-05-31 | $13.58 | $21.97 | 25,300 | — | — |
| 2001-05-30 | $13.61 | $22.02 | 19,900 | — | — |
| 2001-05-29 | $13.68 | $22.13 | 9,400 | — | — |
| 2001-05-25 | $13.62 | $22.03 | 14,200 | — | — |
| 2001-05-24 | $13.70 | $22.16 | 12,500 | — | — |
| 2001-05-23 | $13.66 | $22.10 | 21,000 | — | — |
| 2001-05-22 | $13.70 | $22.16 | 38,900 | — | — |
| 2001-05-21 | $13.93 | $22.54 | 14,300 | — | — |
| 2001-05-18 | $13.97 | $22.60 | 14,300 | — | — |
| 2001-05-17 | $13.90 | $22.49 | 23,000 | — | — |
| 2001-05-16 | $13.84 | $22.27 | 6,800 | — | — |
| 2001-05-15 | $13.89 | $22.35 | 9,200 | — | — |
| 2001-05-14 | $13.85 | $22.28 | 11,100 | — | — |
| 2001-05-11 | $13.78 | $22.17 | 17,200 | — | — |
| 2001-05-10 | $13.78 | $22.17 | 9,100 | — | — |
| 2001-05-09 | $13.79 | $22.19 | 19,100 | — | — |
| 2001-05-08 | $13.69 | $22.03 | 9,000 | — | — |
| 2001-05-07 | $13.62 | $21.91 | 17,400 | — | — |
| 2001-05-04 | $13.69 | $22.03 | 10,600 | — | — |
| 2001-05-03 | $13.65 | $21.96 | 18,700 | — | — |
| 2001-05-02 | $13.64 | $21.95 | 14,000 | — | — |
| 2001-05-01 | $13.55 | $21.80 | 14,500 | — | — |
| 2001-04-30 | $13.59 | $21.86 | 19,700 | — | — |
| 2001-04-27 | $13.56 | $21.82 | 39,200 | — | — |
| 2001-04-26 | $13.42 | $21.59 | 25,400 | — | — |
| 2001-04-25 | $13.48 | $21.69 | 25,400 | — | — |
| 2001-04-24 | $13.47 | $21.67 | 53,700 | — | — |
| 2001-04-23 | $13.44 | $21.62 | 15,100 | — | — |
| 2001-04-20 | $13.52 | $21.75 | 16,000 | — | — |
| 2001-04-19 | $13.53 | $21.77 | 12,900 | — | — |
| 2001-04-18 | $13.58 | $21.85 | 35,600 | — | — |
| 2001-04-17 | $13.67 | $21.87 | 26,400 | — | — |
| 2001-04-16 | $13.65 | $21.84 | 5,200 | — | — |
| 2001-04-12 | $13.64 | $21.82 | 12,800 | — | — |
| 2001-04-11 | $13.71 | $21.94 | 23,300 | — | — |
| 2001-04-10 | $13.70 | $21.92 | 23,800 | — | — |
| 2001-04-09 | $13.64 | $21.82 | 11,500 | — | — |
| 2001-04-06 | $13.58 | $21.73 | 7,200 | — | — |
| 2001-04-05 | $13.56 | $21.70 | 8,400 | — | — |
| 2001-04-04 | $13.55 | $21.68 | 21,500 | — | — |
| 2001-04-03 | $13.55 | $21.68 | 28,300 | — | — |
| 2001-04-02 | $13.35 | $21.36 | 18,700 | — | — |
| 2001-03-30 | $13.47 | $21.55 | 15,300 | — | — |
| 2001-03-29 | $13.27 | $21.23 | 13,400 | — | — |
| 2001-03-28 | $13.27 | $21.23 | 23,900 | — | — |
| 2001-03-27 | $13.22 | $21.15 | 21,500 | — | — |
| 2001-03-26 | $13.25 | $21.20 | 8,000 | — | — |
| 2001-03-23 | $13.36 | $21.38 | 10,400 | — | — |
| 2001-03-22 | $13.37 | $21.39 | 9,500 | — | — |
| 2001-03-21 | $13.41 | $21.46 | 25,400 | — | — |
| 2001-03-20 | $13.43 | $21.49 | 15,100 | — | — |
| 2001-03-19 | $13.41 | $21.46 | 15,100 | — | — |
| 2001-03-16 | $13.41 | $21.46 | 14,100 | — | — |
| 2001-03-15 | $13.41 | $21.33 | 29,500 | — | — |
| 2001-03-14 | $13.50 | $21.48 | 42,400 | — | — |
| 2001-03-13 | $13.59 | $21.62 | 14,200 | — | — |
| 2001-03-12 | $13.68 | $21.76 | 20,600 | — | — |
| 2001-03-09 | $13.71 | $21.81 | 12,900 | — | — |
| 2001-03-08 | $13.73 | $21.84 | 34,500 | — | — |
| 2001-03-07 | $13.74 | $21.86 | 19,000 | — | — |
| 2001-03-06 | $13.77 | $21.91 | 7,200 | — | — |
| 2001-03-05 | $13.77 | $21.91 | 15,500 | — | — |
| 2001-03-02 | $13.67 | $21.75 | 26,600 | — | — |
| 2001-03-01 | $13.67 | $21.75 | 38,300 | — | — |
| 2001-02-28 | $13.52 | $21.51 | 10,100 | — | — |
| 2001-02-27 | $13.54 | $21.54 | 18,100 | — | — |
| 2001-02-26 | $13.54 | $21.54 | 26,300 | — | — |
| 2001-02-23 | $13.55 | $21.56 | 12,900 | — | — |
| 2001-02-22 | $13.50 | $21.48 | 33,800 | — | — |
| 2001-02-21 | $13.70 | $21.80 | 19,300 | — | — |
| 2001-02-20 | $13.70 | $21.80 | 22,300 | — | — |
| 2001-02-16 | $13.74 | $21.86 | 10,000 | — | — |
| 2001-02-15 | $13.71 | $21.81 | 26,000 | — | — |
| 2001-02-14 | $13.78 | $21.80 | 24,700 | — | — |
| 2001-02-13 | $13.78 | $21.80 | 27,700 | — | — |
| 2001-02-12 | $13.77 | $21.79 | 14,700 | — | — |
| 2001-02-09 | $13.72 | $21.71 | 18,500 | — | — |
| 2001-02-08 | $13.74 | $21.74 | 33,700 | — | — |
| 2001-02-07 | $13.65 | $21.60 | 13,500 | — | — |
| 2001-02-06 | $13.65 | $21.60 | 23,100 | — | — |
| 2001-02-05 | $13.55 | $21.44 | 12,900 | — | — |
| 2001-02-02 | $13.62 | $21.55 | 14,500 | — | — |
| 2001-02-01 | $13.62 | $21.55 | 39,300 | — | — |
| 2001-01-31 | $13.53 | $21.41 | 58,100 | — | — |
| 2001-01-30 | $13.34 | $21.11 | 51,300 | — | — |
| 2001-01-29 | $13.35 | $21.12 | 66,200 | — | — |
| 2001-01-26 | $13.63 | $21.56 | 109,900 | — | — |
| 2001-01-25 | $13.88 | $21.95 | 29,900 | — | — |
| 2001-01-24 | $14.00 | $22.15 | 27,100 | — | — |
| 2001-01-23 | $13.94 | $22.05 | 20,200 | — | — |
| 2001-01-22 | $13.94 | $22.05 | 32,800 | — | — |
| 2001-01-19 | $14.13 | $22.35 | 32,400 | — | — |
| 2001-01-18 | $14.00 | $22.15 | 8,700 | — | — |
| 2001-01-17 | $14.00 | $22.03 | 17,100 | — | — |
| 2001-01-16 | $14.00 | $22.03 | 22,600 | — | — |
| 2001-01-12 | $13.94 | $21.93 | 13,100 | — | — |
| 2001-01-11 | $14.13 | $22.23 | 13,900 | — | — |
| 2001-01-10 | $14.13 | $22.23 | 12,800 | — | — |
| 2001-01-09 | $13.94 | $21.93 | 23,900 | — | — |
| 2001-01-08 | $13.75 | $21.64 | 12,800 | — | — |
| 2001-01-05 | $13.63 | $21.44 | 43,400 | — | — |
| 2001-01-04 | $13.38 | $21.05 | 30,200 | — | — |
| 2001-01-03 | $13.31 | $20.95 | 47,100 | — | — |
| 2001-01-02 | $13.25 | $20.85 | 14,700 | — | — |