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
- 1987-12-30 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 | $13.55 | $14.86 | 21,200 | — | — |
| 2001-12-28 | $13.80 | $15.13 | 21,100 | — | — |
| 2001-12-27 | $13.63 | $14.95 | 23,000 | — | — |
| 2001-12-26 | $13.70 | $15.02 | 8,000 | — | — |
| 2001-12-24 | $13.78 | $15.11 | 11,200 | — | — |
| 2001-12-21 | $13.70 | $15.02 | 74,600 | — | — |
| 2001-12-20 | $13.30 | $14.58 | 21,700 | — | — |
| 2001-12-19 | $13.25 | $14.53 | 35,500 | — | — |
| 2001-12-18 | $13.69 | $15.01 | 58,600 | — | — |
| 2001-12-17 | $14.05 | $15.41 | 104,500 | — | — |
| 2001-12-14 | $14.00 | $15.35 | 28,900 | — | — |
| 2001-12-13 | $13.50 | $14.80 | 26,000 | — | — |
| 2001-12-12 | $13.62 | $14.94 | 29,900 | — | — |
| 2001-12-11 | $13.47 | $14.77 | 26,100 | — | — |
| 2001-12-10 | $14.02 | $15.37 | 66,900 | — | — |
| 2001-12-07 | $14.25 | $15.63 | 19,800 | — | — |
| 2001-12-06 | $14.53 | $15.93 | 44,800 | — | — |
| 2001-12-05 | $14.53 | $15.92 | 27,900 | — | — |
| 2001-12-04 | $14.28 | $15.64 | 42,800 | — | — |
| 2001-12-03 | $13.69 | $15.00 | 45,400 | — | — |
| 2001-11-30 | $14.15 | $15.50 | 48,900 | — | — |
| 2001-11-29 | $14.30 | $15.67 | 39,400 | — | — |
| 2001-11-28 | $13.45 | $14.73 | 18,700 | — | — |
| 2001-11-27 | $13.35 | $14.62 | 39,300 | — | — |
| 2001-11-26 | $13.25 | $14.52 | 45,600 | — | — |
| 2001-11-23 | $13.22 | $14.48 | 9,600 | — | — |
| 2001-11-21 | $13.01 | $14.25 | 19,400 | — | — |
| 2001-11-20 | $13.05 | $14.30 | 24,400 | — | — |
| 2001-11-19 | $12.98 | $14.22 | 26,000 | — | — |
| 2001-11-16 | $12.87 | $14.10 | 18,600 | — | — |
| 2001-11-15 | $13.03 | $14.27 | 26,900 | — | — |
| 2001-11-14 | $12.95 | $14.19 | 24,000 | — | — |
| 2001-11-13 | $12.68 | $13.89 | 42,000 | — | — |
| 2001-11-12 | $12.53 | $13.73 | 53,900 | — | — |
| 2001-11-09 | $12.30 | $13.47 | 19,400 | — | — |
| 2001-11-08 | $12.40 | $13.58 | 28,000 | — | — |
| 2001-11-07 | $12.45 | $13.64 | 11,300 | — | — |
| 2001-11-06 | $12.49 | $13.68 | 60,200 | — | — |
| 2001-11-05 | $12.50 | $13.69 | 31,400 | — | — |
| 2001-11-02 | $12.55 | $13.75 | 28,600 | — | — |
| 2001-11-01 | $12.64 | $13.85 | 191,800 | — | — |
| 2001-10-31 | $12.35 | $13.53 | 87,200 | — | — |
| 2001-10-30 | $12.45 | $13.64 | 19,000 | — | — |
| 2001-10-29 | $12.50 | $13.69 | 38,300 | — | — |
| 2001-10-26 | $12.50 | $13.69 | 46,100 | — | — |
| 2001-10-25 | $12.74 | $13.96 | 23,700 | — | — |
| 2001-10-24 | $12.75 | $13.97 | 29,000 | — | — |
| 2001-10-23 | $12.99 | $14.23 | 31,900 | — | — |
| 2001-10-22 | $13.20 | $14.46 | 34,500 | — | — |
| 2001-10-19 | $13.19 | $14.45 | 41,400 | — | — |
| 2001-10-18 | $13.50 | $14.79 | 21,300 | — | — |
| 2001-10-17 | $13.57 | $14.87 | 45,300 | — | — |
| 2001-10-16 | $14.00 | $15.34 | 30,400 | — | — |
| 2001-10-15 | $13.96 | $15.29 | 26,800 | — | — |
| 2001-10-12 | $13.76 | $15.07 | 7,900 | — | — |
| 2001-10-11 | $14.00 | $15.34 | 50,900 | — | — |
| 2001-10-10 | $13.94 | $15.27 | 26,100 | — | — |
| 2001-10-09 | $13.90 | $15.23 | 32,500 | — | — |
| 2001-10-08 | $13.47 | $14.76 | 29,200 | — | — |
| 2001-10-05 | $14.00 | $15.34 | 19,700 | — | — |
| 2001-10-04 | $14.00 | $15.34 | 178,800 | — | — |
| 2001-10-03 | $14.28 | $15.64 | 30,900 | — | — |
| 2001-10-02 | $13.65 | $14.95 | 54,500 | — | — |
| 2001-10-01 | $13.40 | $14.68 | 20,500 | — | — |
| 2001-09-28 | $13.80 | $15.12 | 44,300 | — | — |
| 2001-09-27 | $13.40 | $14.68 | 31,500 | — | — |
| 2001-09-26 | $13.20 | $14.46 | 84,500 | — | — |
| 2001-09-25 | $12.70 | $13.91 | 42,600 | — | — |
| 2001-09-24 | $12.47 | $13.66 | 87,400 | — | — |
| 2001-09-21 | $11.90 | $13.04 | 101,000 | — | — |
| 2001-09-20 | $12.48 | $13.67 | 48,000 | — | — |
| 2001-09-19 | $13.84 | $15.16 | 39,000 | — | — |
| 2001-09-18 | $14.50 | $15.88 | 36,100 | — | — |
| 2001-09-17 | $14.70 | $16.10 | 40,500 | — | — |
| 2001-09-10 | $14.67 | $16.07 | 23,700 | — | — |
| 2001-09-07 | $14.60 | $15.99 | 15,500 | — | — |
| 2001-09-06 | $14.84 | $16.26 | 22,200 | — | — |
| 2001-09-05 | $14.74 | $16.15 | 29,400 | — | — |
| 2001-09-04 | $14.62 | $16.02 | 29,000 | — | — |
| 2001-08-31 | $14.55 | $15.94 | 14,100 | — | — |
| 2001-08-30 | $14.60 | $15.99 | 150,400 | — | — |
| 2001-08-29 | $14.30 | $15.67 | 72,600 | — | — |
| 2001-08-28 | $14.40 | $15.77 | 21,300 | — | — |
| 2001-08-27 | $14.80 | $16.21 | 9,500 | — | — |
| 2001-08-24 | $14.99 | $16.42 | 18,800 | — | — |
| 2001-08-23 | $14.60 | $15.99 | 10,800 | — | — |
| 2001-08-22 | $14.70 | $16.10 | 37,500 | — | — |
| 2001-08-21 | $14.85 | $16.27 | 54,400 | — | — |
| 2001-08-20 | $14.77 | $16.18 | 23,700 | — | — |
| 2001-08-17 | $14.74 | $16.15 | 17,800 | — | — |
| 2001-08-16 | $15.00 | $16.43 | 19,600 | — | — |
| 2001-08-15 | $14.95 | $16.38 | 84,800 | — | — |
| 2001-08-14 | $15.09 | $16.53 | 109,500 | — | — |
| 2001-08-13 | $14.55 | $15.94 | 62,100 | — | — |
| 2001-08-10 | $14.30 | $15.67 | 33,800 | — | — |
| 2001-08-09 | $14.30 | $15.67 | 23,600 | — | — |
| 2001-08-08 | $14.33 | $15.70 | 52,200 | — | — |
| 2001-08-07 | $14.30 | $15.67 | 40,100 | — | — |
| 2001-08-06 | $14.98 | $16.41 | 43,400 | — | — |
| 2001-08-03 | $15.20 | $16.65 | 50,100 | — | — |
| 2001-08-02 | $15.05 | $16.49 | 154,700 | — | — |
| 2001-08-01 | $15.35 | $16.82 | 59,000 | — | — |
| 2001-07-31 | $15.02 | $16.45 | 72,500 | — | — |
| 2001-07-30 | $14.90 | $16.32 | 69,100 | — | — |
| 2001-07-27 | $14.65 | $16.05 | 35,700 | — | — |
| 2001-07-26 | $14.98 | $16.41 | 17,800 | — | — |
| 2001-07-25 | $14.90 | $16.32 | 37,300 | — | — |
| 2001-07-24 | $14.40 | $15.77 | 143,000 | — | — |
| 2001-07-23 | $14.94 | $16.37 | 91,900 | — | — |
| 2001-07-20 | $14.60 | $15.99 | 133,100 | — | — |
| 2001-07-19 | $14.08 | $15.42 | 86,200 | — | — |
| 2001-07-18 | $13.77 | $15.08 | 188,100 | — | — |
| 2001-07-17 | $13.10 | $14.35 | 80,300 | — | — |
| 2001-07-16 | $13.00 | $14.24 | 100,300 | — | — |
| 2001-07-13 | $13.00 | $14.24 | 109,600 | — | — |
| 2001-07-12 | $13.20 | $14.46 | 192,300 | — | — |
| 2001-07-11 | $13.12 | $14.37 | 44,700 | — | — |
| 2001-07-10 | $13.05 | $14.30 | 7,200 | — | — |
| 2001-07-09 | $13.01 | $14.25 | 47,900 | — | — |
| 2001-07-06 | $13.00 | $14.24 | 17,300 | — | — |
| 2001-07-05 | $13.00 | $14.24 | 51,500 | — | — |
| 2001-07-03 | $12.99 | $14.23 | 17,900 | — | — |
| 2001-07-02 | $12.70 | $13.91 | 73,500 | — | — |
| 2001-06-29 | $12.55 | $13.75 | 137,800 | — | — |
| 2001-06-28 | $12.49 | $13.68 | 23,500 | — | — |
| 2001-06-27 | $12.35 | $13.53 | 8,300 | — | — |
| 2001-06-26 | $12.35 | $13.53 | 34,500 | — | — |
| 2001-06-25 | $12.30 | $13.47 | 15,900 | — | — |
| 2001-06-22 | $12.48 | $13.67 | 21,800 | — | — |
| 2001-06-21 | $12.44 | $13.63 | 31,600 | — | — |
| 2001-06-20 | $12.22 | $13.39 | 11,000 | — | — |
| 2001-06-19 | $12.08 | $13.23 | 11,800 | — | — |
| 2001-06-18 | $12.10 | $13.26 | 26,600 | — | — |
| 2001-06-15 | $12.12 | $13.28 | 27,700 | — | — |
| 2001-06-14 | $12.05 | $13.20 | 23,700 | — | — |
| 2001-06-13 | $12.19 | $13.35 | 54,600 | — | — |
| 2001-06-12 | $12.29 | $13.46 | 3,800 | — | — |
| 2001-06-11 | $12.25 | $13.42 | 21,600 | — | — |
| 2001-06-08 | $12.15 | $13.31 | 7,600 | — | — |
| 2001-06-07 | $12.15 | $13.31 | 27,700 | — | — |
| 2001-06-06 | $12.08 | $13.23 | 33,700 | — | — |
| 2001-06-05 | $12.22 | $13.37 | 40,400 | — | — |
| 2001-06-04 | $12.15 | $13.29 | 170,700 | — | — |
| 2001-06-01 | $12.10 | $13.24 | 129,000 | — | — |
| 2001-05-31 | $12.00 | $13.13 | 33,400 | — | — |
| 2001-05-30 | $12.01 | $13.14 | 16,900 | — | — |
| 2001-05-29 | $11.95 | $13.07 | 40,000 | — | — |
| 2001-05-25 | $11.64 | $12.74 | 11,100 | — | — |
| 2001-05-24 | $11.65 | $12.75 | 122,900 | — | — |
| 2001-05-23 | $11.30 | $12.36 | 37,800 | — | — |
| 2001-05-22 | $10.81 | $11.83 | 16,400 | — | — |
| 2001-05-21 | $10.55 | $11.54 | 7,700 | — | — |
| 2001-05-18 | $10.45 | $11.43 | 18,700 | — | — |
| 2001-05-17 | $10.41 | $11.39 | 22,200 | — | — |
| 2001-05-16 | $10.30 | $11.27 | 21,500 | — | — |
| 2001-05-15 | $10.45 | $11.43 | 9,700 | — | — |
| 2001-05-14 | $10.32 | $11.29 | 5,100 | — | — |
| 2001-05-11 | $10.37 | $11.35 | 5,500 | — | — |
| 2001-05-10 | $10.35 | $11.32 | 7,600 | — | — |
| 2001-05-09 | $10.20 | $11.16 | 8,800 | — | — |
| 2001-05-08 | $10.40 | $11.38 | 7,900 | — | — |
| 2001-05-07 | $10.37 | $11.35 | 7,700 | — | — |
| 2001-05-04 | $10.25 | $11.21 | 6,400 | — | — |
| 2001-05-03 | $10.21 | $11.17 | 15,800 | — | — |
| 2001-05-02 | $10.35 | $11.32 | 5,500 | — | — |
| 2001-05-01 | $10.50 | $11.49 | 7,100 | — | — |
| 2001-04-30 | $10.60 | $11.60 | 21,800 | — | — |
| 2001-04-27 | $10.40 | $11.38 | 6,100 | — | — |
| 2001-04-26 | $10.27 | $11.24 | 17,200 | — | — |
| 2001-04-25 | $10.25 | $11.21 | 8,300 | — | — |
| 2001-04-24 | $10.12 | $11.07 | 11,300 | — | — |
| 2001-04-23 | $10.18 | $11.14 | 3,900 | — | — |
| 2001-04-20 | $10.40 | $11.38 | 13,200 | — | — |
| 2001-04-19 | $10.21 | $11.17 | 9,100 | — | — |
| 2001-04-18 | $10.00 | $10.94 | 17,000 | — | — |
| 2001-04-17 | $10.20 | $11.16 | 22,500 | — | — |
| 2001-04-16 | $9.65 | $10.56 | 21,300 | — | — |
| 2001-04-12 | $9.44 | $10.33 | 15,500 | — | — |
| 2001-04-11 | $9.80 | $10.72 | 15,500 | — | — |
| 2001-04-10 | $10.25 | $11.21 | 25,400 | — | — |
| 2001-04-09 | $10.55 | $11.54 | 16,700 | — | — |
| 2001-04-06 | $10.55 | $11.54 | 10,400 | — | — |
| 2001-04-05 | $10.66 | $11.66 | 21,100 | — | — |
| 2001-04-04 | $10.45 | $11.43 | 32,600 | — | — |
| 2001-04-03 | $9.99 | $10.93 | 13,400 | — | — |
| 2001-04-02 | $9.87 | $10.80 | 25,300 | — | — |
| 2001-03-30 | $9.85 | $10.78 | 16,200 | — | — |
| 2001-03-29 | $9.75 | $10.67 | 16,000 | — | — |
| 2001-03-28 | $9.75 | $10.67 | 30,900 | — | — |
| 2001-03-27 | $10.00 | $10.94 | 113,900 | — | — |
| 2001-03-26 | $11.20 | $12.25 | 28,800 | — | — |
| 2001-03-23 | $11.30 | $12.36 | 22,900 | — | — |
| 2001-03-22 | $11.30 | $12.36 | 53,100 | — | — |
| 2001-03-21 | $11.44 | $12.52 | 28,800 | — | — |
| 2001-03-20 | $11.38 | $12.45 | 58,800 | — | — |
| 2001-03-19 | $12.05 | $13.18 | 53,200 | — | — |
| 2001-03-16 | $12.35 | $13.51 | 82,200 | — | — |
| 2001-03-15 | $12.10 | $13.24 | 69,400 | — | — |
| 2001-03-14 | $11.35 | $12.42 | 75,100 | — | — |
| 2001-03-13 | $11.00 | $12.04 | 13,100 | — | — |
| 2001-03-12 | $10.86 | $11.88 | 21,900 | — | — |
| 2001-03-09 | $10.90 | $11.93 | 22,700 | — | — |
| 2001-03-08 | $10.75 | $11.76 | 20,200 | — | — |
| 2001-03-07 | $10.65 | $11.65 | 16,300 | — | — |
| 2001-03-06 | $10.58 | $11.56 | 10,200 | — | — |
| 2001-03-05 | $10.41 | $11.37 | 12,600 | — | — |
| 2001-03-02 | $10.65 | $11.64 | 17,100 | — | — |
| 2001-03-01 | $10.20 | $11.14 | 30,700 | — | — |
| 2001-02-28 | $10.22 | $11.17 | 13,500 | — | — |
| 2001-02-27 | $10.22 | $11.17 | 17,200 | — | — |
| 2001-02-26 | $10.22 | $11.17 | 55,700 | — | — |
| 2001-02-23 | $10.35 | $11.31 | 124,400 | — | — |
| 2001-02-22 | $10.55 | $11.53 | 7,800 | — | — |
| 2001-02-21 | $10.54 | $11.52 | 13,100 | — | — |
| 2001-02-20 | $10.55 | $11.53 | 19,600 | — | — |
| 2001-02-16 | $10.59 | $11.57 | 6,700 | — | — |
| 2001-02-15 | $10.55 | $11.53 | 20,000 | — | — |
| 2001-02-14 | $10.40 | $11.36 | 65,100 | — | — |
| 2001-02-13 | $10.53 | $11.50 | 28,400 | — | — |
| 2001-02-12 | $10.76 | $11.76 | 63,700 | — | — |
| 2001-02-09 | $10.66 | $11.65 | 46,600 | — | — |
| 2001-02-08 | $11.10 | $12.13 | 12,700 | — | — |
| 2001-02-07 | $11.29 | $12.34 | 134,500 | — | — |
| 2001-02-06 | $11.50 | $12.56 | 22,900 | — | — |
| 2001-02-05 | $11.26 | $12.30 | 41,800 | — | — |
| 2001-02-02 | $11.03 | $12.05 | 41,700 | — | — |
| 2001-02-01 | $10.95 | $11.96 | 74,200 | — | — |
| 2001-01-31 | $10.74 | $11.73 | 38,700 | — | — |
| 2001-01-30 | $10.82 | $11.82 | 111,000 | — | — |
| 2001-01-29 | $11.21 | $12.25 | 195,900 | — | — |
| 2001-01-26 | $10.31 | $11.27 | 93,500 | — | — |
| 2001-01-25 | $9.06 | $9.90 | 39,500 | — | — |
| 2001-01-24 | $8.50 | $9.29 | 44,900 | — | — |
| 2001-01-23 | $8.44 | $9.22 | 18,000 | — | — |
| 2001-01-22 | $8.25 | $9.01 | 6,000 | — | — |
| 2001-01-19 | $8.25 | $9.01 | 10,800 | — | — |
| 2001-01-18 | $8.25 | $9.01 | 25,000 | — | — |
| 2001-01-17 | $8.25 | $9.01 | 62,400 | — | — |
| 2001-01-16 | $7.94 | $8.67 | 15,200 | — | — |
| 2001-01-12 | $7.94 | $8.67 | 5,800 | — | — |
| 2001-01-11 | $8.00 | $8.74 | 19,100 | — | — |
| 2001-01-10 | $8.00 | $8.74 | 6,400 | — | — |
| 2001-01-09 | $8.00 | $8.74 | 12,500 | — | — |
| 2001-01-08 | $8.00 | $8.74 | 11,100 | — | — |
| 2001-01-05 | $8.06 | $8.81 | 18,500 | — | — |
| 2001-01-04 | $8.13 | $8.88 | 23,000 | — | — |
| 2001-01-03 | $7.81 | $8.54 | 44,000 | — | — |
| 2001-01-02 | $7.69 | $8.40 | 19,200 | — | — |