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
- 1991-12-17 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 | $11.82 | $11.82 | 792,100 | — | — |
| 2001-12-28 | $12.35 | $12.35 | 373,500 | — | — |
| 2001-12-27 | $12.39 | $12.39 | 303,900 | — | — |
| 2001-12-26 | $12.57 | $12.57 | 411,400 | — | — |
| 2001-12-24 | $12.46 | $12.46 | 212,800 | — | — |
| 2001-12-21 | $12.51 | $12.51 | 1,256,900 | — | — |
| 2001-12-20 | $12.71 | $12.71 | 720,900 | — | — |
| 2001-12-19 | $13.00 | $13.00 | 494,700 | — | — |
| 2001-12-18 | $13.21 | $13.21 | 448,300 | — | — |
| 2001-12-17 | $13.24 | $13.24 | 472,900 | — | — |
| 2001-12-14 | $13.29 | $13.29 | 515,400 | — | — |
| 2001-12-13 | $13.00 | $13.00 | 646,100 | — | — |
| 2001-12-12 | $12.70 | $12.70 | 507,400 | — | — |
| 2001-12-11 | $12.11 | $12.11 | 711,400 | — | — |
| 2001-12-10 | $12.07 | $12.07 | 714,000 | — | — |
| 2001-12-07 | $11.98 | $11.98 | 1,394,600 | — | — |
| 2001-12-06 | $12.84 | $12.84 | 518,600 | — | — |
| 2001-12-05 | $12.69 | $12.69 | 673,800 | — | — |
| 2001-12-04 | $12.91 | $12.91 | 678,400 | — | — |
| 2001-12-03 | $12.18 | $12.18 | 371,200 | — | — |
| 2001-11-30 | $12.47 | $12.47 | 478,700 | — | — |
| 2001-11-29 | $12.55 | $12.55 | 438,200 | — | — |
| 2001-11-28 | $12.31 | $12.31 | 414,800 | — | — |
| 2001-11-27 | $12.39 | $12.39 | 505,500 | — | — |
| 2001-11-26 | $12.61 | $12.61 | 481,900 | — | — |
| 2001-11-23 | $12.84 | $12.84 | 132,900 | — | — |
| 2001-11-21 | $12.90 | $12.90 | 356,800 | — | — |
| 2001-11-20 | $12.50 | $12.50 | 713,100 | — | — |
| 2001-11-19 | $12.41 | $12.41 | 323,600 | — | — |
| 2001-11-16 | $12.39 | $12.39 | 352,200 | — | — |
| 2001-11-15 | $12.40 | $12.40 | 628,300 | — | — |
| 2001-11-14 | $12.20 | $12.20 | 989,000 | — | — |
| 2001-11-13 | $12.71 | $12.71 | 1,408,200 | — | — |
| 2001-11-12 | $13.40 | $13.40 | 519,000 | — | — |
| 2001-11-09 | $13.73 | $13.73 | 132,300 | — | — |
| 2001-11-08 | $13.90 | $13.90 | 1,106,200 | — | — |
| 2001-11-07 | $13.81 | $13.81 | 768,400 | — | — |
| 2001-11-06 | $13.93 | $13.93 | 310,900 | — | — |
| 2001-11-05 | $13.88 | $13.88 | 223,500 | — | — |
| 2001-11-02 | $13.86 | $13.86 | 322,000 | — | — |
| 2001-11-01 | $14.25 | $14.25 | 697,500 | — | — |
| 2001-10-31 | $14.79 | $14.79 | 528,300 | — | — |
| 2001-10-30 | $14.03 | $14.03 | 464,700 | — | — |
| 2001-10-29 | $13.60 | $13.60 | 416,600 | — | — |
| 2001-10-26 | $13.90 | $13.90 | 360,400 | — | — |
| 2001-10-25 | $13.75 | $13.75 | 1,258,700 | — | — |
| 2001-10-24 | $13.50 | $13.50 | 837,500 | — | — |
| 2001-10-23 | $13.54 | $13.54 | 1,214,800 | — | — |
| 2001-10-22 | $13.25 | $13.25 | 2,104,400 | — | — |
| 2001-10-19 | $13.28 | $13.28 | 668,800 | — | — |
| 2001-10-18 | $13.35 | $13.35 | 441,200 | — | — |
| 2001-10-17 | $12.75 | $12.75 | 485,100 | — | — |
| 2001-10-16 | $13.22 | $13.22 | 325,800 | — | — |
| 2001-10-15 | $12.79 | $12.79 | 600,100 | — | — |
| 2001-10-12 | $12.95 | $12.95 | 630,800 | — | — |
| 2001-10-11 | $12.81 | $12.81 | 880,700 | — | — |
| 2001-10-10 | $12.30 | $12.30 | 1,307,200 | — | — |
| 2001-10-09 | $12.00 | $12.00 | 1,560,900 | — | — |
| 2001-10-08 | $12.85 | $12.85 | 1,352,300 | — | — |
| 2001-10-05 | $13.47 | $13.47 | 528,300 | — | — |
| 2001-10-04 | $15.07 | $15.07 | 345,600 | — | — |
| 2001-10-03 | $15.61 | $15.61 | 199,800 | — | — |
| 2001-10-02 | $15.67 | $15.67 | 254,200 | — | — |
| 2001-10-01 | $15.68 | $15.68 | 363,400 | — | — |
| 2001-09-28 | $15.15 | $15.15 | 672,500 | — | — |
| 2001-09-27 | $15.02 | $15.02 | 404,100 | — | — |
| 2001-09-26 | $14.45 | $14.45 | 363,900 | — | — |
| 2001-09-25 | $14.08 | $14.08 | 591,200 | — | — |
| 2001-09-24 | $13.63 | $13.63 | 647,500 | — | — |
| 2001-09-21 | $13.63 | $13.63 | 722,100 | — | — |
| 2001-09-20 | $14.20 | $14.20 | 539,600 | — | — |
| 2001-09-19 | $13.98 | $13.98 | 1,610,900 | — | — |
| 2001-09-18 | $13.95 | $13.95 | 597,600 | — | — |
| 2001-09-17 | $13.80 | $13.80 | 900,700 | — | — |
| 2001-09-10 | $14.41 | $14.41 | 508,700 | — | — |
| 2001-09-07 | $14.91 | $14.91 | 510,300 | — | — |
| 2001-09-06 | $15.57 | $15.57 | 291,600 | — | — |
| 2001-09-05 | $16.02 | $16.02 | 346,000 | — | — |
| 2001-09-04 | $15.80 | $15.80 | 438,000 | — | — |
| 2001-08-31 | $16.14 | $16.14 | 501,900 | — | — |
| 2001-08-30 | $15.48 | $15.48 | 933,700 | — | — |
| 2001-08-29 | $16.75 | $16.75 | 606,100 | — | — |
| 2001-08-28 | $17.27 | $17.27 | 330,000 | — | — |
| 2001-08-27 | $17.87 | $17.87 | 259,200 | — | — |
| 2001-08-24 | $18.05 | $18.05 | 974,600 | — | — |
| 2001-08-23 | $17.63 | $17.63 | 799,000 | — | — |
| 2001-08-22 | $18.29 | $18.29 | 922,000 | — | — |
| 2001-08-21 | $17.64 | $17.64 | 1,023,600 | — | — |
| 2001-08-20 | $17.59 | $17.59 | 692,900 | — | — |
| 2001-08-17 | $16.82 | $16.82 | 414,800 | — | — |
| 2001-08-16 | $17.36 | $17.36 | 1,101,400 | — | — |
| 2001-08-15 | $17.00 | $17.00 | 979,800 | — | — |
| 2001-08-14 | $17.57 | $17.57 | 561,400 | — | — |
| 2001-08-13 | $17.65 | $17.65 | 587,900 | — | — |
| 2001-08-10 | $17.67 | $17.67 | 1,050,100 | — | — |
| 2001-08-09 | $17.50 | $17.50 | 628,700 | — | — |
| 2001-08-08 | $17.65 | $17.65 | 1,324,300 | — | — |
| 2001-08-07 | $17.90 | $17.90 | 1,136,400 | — | — |
| 2001-08-06 | $17.83 | $17.83 | 2,975,200 | — | — |
| 2001-08-03 | $17.81 | $17.81 | 4,928,100 | — | — |
| 2001-08-02 | $16.20 | $16.20 | 410,900 | — | — |
| 2001-08-01 | $16.78 | $16.78 | 806,600 | — | — |
| 2001-07-31 | $16.57 | $16.57 | 1,458,700 | — | — |
| 2001-07-30 | $15.70 | $15.70 | 255,000 | — | — |
| 2001-07-27 | $15.54 | $15.54 | 205,300 | — | — |
| 2001-07-26 | $15.66 | $15.66 | 343,900 | — | — |
| 2001-07-25 | $15.62 | $15.62 | 357,900 | — | — |
| 2001-07-24 | $15.20 | $15.20 | 297,500 | — | — |
| 2001-07-23 | $15.85 | $15.85 | 736,600 | — | — |
| 2001-07-20 | $15.45 | $15.45 | 272,200 | — | — |
| 2001-07-19 | $15.90 | $15.90 | 548,600 | — | — |
| 2001-07-18 | $15.80 | $15.80 | 392,200 | — | — |
| 2001-07-17 | $16.00 | $16.00 | 1,342,800 | — | — |
| 2001-07-16 | $15.72 | $15.72 | 381,200 | — | — |
| 2001-07-13 | $15.89 | $15.89 | 365,900 | — | — |
| 2001-07-12 | $15.67 | $15.67 | 327,600 | — | — |
| 2001-07-11 | $15.84 | $15.84 | 460,200 | — | — |
| 2001-07-10 | $15.91 | $15.91 | 643,200 | — | — |
| 2001-07-09 | $15.72 | $15.72 | 566,200 | — | — |
| 2001-07-06 | $15.42 | $15.42 | 691,400 | — | — |
| 2001-07-05 | $15.39 | $15.39 | 636,400 | — | — |
| 2001-07-03 | $16.54 | $16.54 | 322,000 | — | — |
| 2001-07-02 | $16.27 | $16.27 | 837,100 | — | — |
| 2001-06-29 | $16.69 | $16.69 | 2,168,600 | — | — |
| 2001-06-28 | $16.15 | $16.15 | 2,488,900 | — | — |
| 2001-06-27 | $15.99 | $15.99 | 1,654,000 | — | — |
| 2001-06-26 | $16.00 | $16.00 | 837,300 | — | — |
| 2001-06-25 | $16.14 | $16.14 | 992,100 | — | — |
| 2001-06-22 | $16.00 | $16.00 | 2,332,600 | — | — |
| 2001-06-21 | $15.69 | $15.69 | 1,608,300 | — | — |
| 2001-06-20 | $15.46 | $15.46 | 1,297,600 | — | — |
| 2001-06-19 | $15.23 | $15.23 | 593,200 | — | — |
| 2001-06-18 | $15.34 | $15.34 | 926,500 | — | — |
| 2001-06-15 | $15.34 | $15.34 | 2,964,900 | — | — |
| 2001-06-14 | $15.15 | $15.15 | 617,700 | — | — |
| 2001-06-13 | $15.34 | $15.34 | 658,400 | — | — |
| 2001-06-12 | $15.04 | $15.04 | 695,700 | — | — |
| 2001-06-11 | $14.70 | $14.70 | 657,400 | — | — |
| 2001-06-08 | $14.72 | $14.72 | 735,400 | — | — |
| 2001-06-07 | $13.90 | $13.90 | 203,000 | — | — |
| 2001-06-06 | $13.86 | $13.86 | 519,300 | — | — |
| 2001-06-05 | $13.90 | $13.90 | 600,600 | — | — |
| 2001-06-04 | $13.84 | $13.84 | 506,900 | — | — |
| 2001-06-01 | $13.71 | $13.71 | 740,600 | — | — |
| 2001-05-31 | $13.93 | $13.93 | 940,100 | — | — |
| 2001-05-30 | $13.71 | $13.71 | 363,300 | — | — |
| 2001-05-29 | $13.65 | $13.65 | 348,700 | — | — |
| 2001-05-25 | $13.18 | $13.18 | 479,000 | — | — |
| 2001-05-24 | $13.22 | $13.22 | 883,700 | — | — |
| 2001-05-23 | $12.87 | $12.87 | 521,500 | — | — |
| 2001-05-22 | $12.87 | $12.87 | 197,600 | — | — |
| 2001-05-21 | $12.83 | $12.83 | 550,700 | — | — |
| 2001-05-18 | $12.95 | $12.95 | 465,600 | — | — |
| 2001-05-17 | $12.97 | $12.97 | 744,900 | — | — |
| 2001-05-16 | $12.47 | $12.47 | 728,700 | — | — |
| 2001-05-15 | $12.30 | $12.30 | 731,600 | — | — |
| 2001-05-14 | $12.37 | $12.37 | 363,800 | — | — |
| 2001-05-11 | $12.53 | $12.53 | 349,100 | — | — |
| 2001-05-10 | $12.33 | $12.33 | 157,300 | — | — |
| 2001-05-09 | $12.75 | $12.75 | 553,000 | — | — |
| 2001-05-08 | $12.61 | $12.61 | 501,900 | — | — |
| 2001-05-07 | $12.16 | $12.16 | 584,200 | — | — |
| 2001-05-04 | $11.95 | $11.95 | 376,100 | — | — |
| 2001-05-03 | $11.89 | $11.89 | 492,700 | — | — |
| 2001-05-02 | $12.00 | $12.00 | 765,700 | — | — |
| 2001-05-01 | $12.11 | $12.11 | 328,600 | — | — |
| 2001-04-30 | $11.94 | $11.94 | 1,117,200 | — | — |
| 2001-04-27 | $11.46 | $11.46 | 506,500 | — | — |
| 2001-04-26 | $11.97 | $11.97 | 485,300 | — | — |
| 2001-04-25 | $11.99 | $11.99 | 855,800 | — | — |
| 2001-04-24 | $11.40 | $11.40 | 205,400 | — | — |
| 2001-04-23 | $11.28 | $11.28 | 195,100 | — | — |
| 2001-04-20 | $11.36 | $11.36 | 202,200 | — | — |
| 2001-04-19 | $11.20 | $11.20 | 156,600 | — | — |
| 2001-04-18 | $10.79 | $10.79 | 599,800 | — | — |
| 2001-04-17 | $10.41 | $10.41 | 484,700 | — | — |
| 2001-04-16 | $10.33 | $10.33 | 510,500 | — | — |
| 2001-04-12 | $10.33 | $10.33 | 976,700 | — | — |
| 2001-04-11 | $10.26 | $10.26 | 478,000 | — | — |
| 2001-04-10 | $10.40 | $10.40 | 537,100 | — | — |
| 2001-04-09 | $10.23 | $10.23 | 240,300 | — | — |
| 2001-04-06 | $10.06 | $10.06 | 504,600 | — | — |
| 2001-04-05 | $10.50 | $10.50 | 455,400 | — | — |
| 2001-04-04 | $10.19 | $10.19 | 156,900 | — | — |
| 2001-04-03 | $10.13 | $10.12 | 183,100 | — | — |
| 2001-04-02 | $9.97 | $9.97 | 562,900 | — | — |
| 2001-03-30 | $9.88 | $9.87 | 252,700 | — | — |
| 2001-03-29 | $9.72 | $9.72 | 146,500 | — | — |
| 2001-03-28 | $9.63 | $9.62 | 112,700 | — | — |
| 2001-03-27 | $10.06 | $10.06 | 104,300 | — | — |
| 2001-03-26 | $9.81 | $9.81 | 104,700 | — | — |
| 2001-03-23 | $9.97 | $9.97 | 82,400 | — | — |
| 2001-03-22 | $10.00 | $10.00 | 131,400 | — | — |
| 2001-03-21 | $9.44 | $9.44 | 272,500 | — | — |
| 2001-03-20 | $9.38 | $9.38 | 170,200 | — | — |
| 2001-03-19 | $10.06 | $10.06 | 293,800 | — | — |
| 2001-03-16 | $9.94 | $9.94 | 295,600 | — | — |
| 2001-03-15 | $9.97 | $9.97 | 98,500 | — | — |
| 2001-03-14 | $10.13 | $10.12 | 422,300 | — | — |
| 2001-03-13 | $10.19 | $10.19 | 295,300 | — | — |
| 2001-03-12 | $9.44 | $9.44 | 199,200 | — | — |
| 2001-03-09 | $9.59 | $9.59 | 120,000 | — | — |
| 2001-03-08 | $9.56 | $9.56 | 236,100 | — | — |
| 2001-03-07 | $9.63 | $9.62 | 138,400 | — | — |
| 2001-03-06 | $9.97 | $9.97 | 179,900 | — | — |
| 2001-03-05 | $9.94 | $9.94 | 620,800 | — | — |
| 2001-03-02 | $10.00 | $10.00 | 181,900 | — | — |
| 2001-03-01 | $10.00 | $10.00 | 255,300 | — | — |
| 2001-02-28 | $10.13 | $10.12 | 220,800 | — | — |
| 2001-02-27 | $10.06 | $10.06 | 106,400 | — | — |
| 2001-02-26 | $10.06 | $10.06 | 222,000 | — | — |
| 2001-02-23 | $10.00 | $10.00 | 393,900 | — | — |
| 2001-02-22 | $10.19 | $10.19 | 252,800 | — | — |
| 2001-02-21 | $10.19 | $10.19 | 142,400 | — | — |
| 2001-02-20 | $9.94 | $9.94 | 80,000 | — | — |
| 2001-02-16 | $9.98 | $9.98 | 122,600 | — | — |
| 2001-02-15 | $10.31 | $10.31 | 406,500 | — | — |
| 2001-02-14 | $10.00 | $10.00 | 244,200 | — | — |
| 2001-02-13 | $9.63 | $9.62 | 195,400 | — | — |
| 2001-02-12 | $9.88 | $9.87 | 365,300 | — | — |
| 2001-02-09 | $9.81 | $9.81 | 921,300 | — | — |
| 2001-02-08 | $9.75 | $9.75 | 330,600 | — | — |
| 2001-02-07 | $9.94 | $9.94 | 424,100 | — | — |
| 2001-02-06 | $9.94 | $9.94 | 221,900 | — | — |
| 2001-02-05 | $9.75 | $9.75 | 217,000 | — | — |
| 2001-02-02 | $9.31 | $9.31 | 149,400 | — | — |
| 2001-02-01 | $9.53 | $9.53 | 140,400 | — | — |
| 2001-01-31 | $10.00 | $10.00 | 564,200 | — | — |
| 2001-01-30 | $9.50 | $9.50 | 289,100 | — | — |
| 2001-01-29 | $9.09 | $9.09 | 598,300 | — | — |
| 2001-01-26 | $9.00 | $9.00 | 519,400 | — | — |
| 2001-01-25 | $8.38 | $8.38 | 280,600 | — | — |
| 2001-01-24 | $8.44 | $8.44 | 198,000 | — | — |
| 2001-01-23 | $8.56 | $8.56 | 513,100 | — | — |
| 2001-01-22 | $8.94 | $8.94 | 248,000 | — | — |
| 2001-01-19 | $8.50 | $8.50 | 264,800 | — | — |
| 2001-01-18 | $9.06 | $9.06 | 137,900 | — | — |
| 2001-01-17 | $9.16 | $9.16 | 161,700 | — | — |
| 2001-01-16 | $9.97 | $9.97 | 516,900 | — | — |
| 2001-01-12 | $9.59 | $9.59 | 445,100 | — | — |
| 2001-01-11 | $9.81 | $9.81 | 930,500 | — | — |
| 2001-01-10 | $9.22 | $9.22 | 273,200 | — | — |
| 2001-01-09 | $8.56 | $8.56 | 243,700 | — | — |
| 2001-01-08 | $8.50 | $8.50 | 154,300 | — | — |
| 2001-01-05 | $8.34 | $8.34 | 209,500 | — | — |
| 2001-01-04 | $8.19 | $8.19 | 265,100 | — | — |
| 2001-01-03 | $8.56 | $8.56 | 247,600 | — | — |
| 2001-01-02 | $8.25 | $8.25 | 137,100 | — | — |