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
- 1992-06-16 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 | $15.90 | $16.55 | 118,000 | — | — |
| 2001-12-28 | $15.87 | $16.52 | 121,100 | — | — |
| 2001-12-27 | $15.89 | $16.54 | 138,000 | — | — |
| 2001-12-26 | $15.67 | $16.31 | 114,500 | — | — |
| 2001-12-24 | $15.71 | $16.35 | 46,900 | — | — |
| 2001-12-21 | $16.00 | $16.65 | 165,300 | — | — |
| 2001-12-20 | $15.77 | $16.41 | 116,700 | — | — |
| 2001-12-19 | $15.92 | $16.57 | 91,800 | — | — |
| 2001-12-18 | $16.18 | $16.84 | 272,800 | — | — |
| 2001-12-17 | $15.86 | $16.51 | 142,200 | — | — |
| 2001-12-14 | $15.73 | $16.37 | 120,700 | — | — |
| 2001-12-13 | $16.01 | $16.66 | 79,000 | — | — |
| 2001-12-12 | $15.43 | $16.06 | 303,800 | — | — |
| 2001-12-11 | $15.21 | $15.83 | 553,100 | — | — |
| 2001-12-10 | $15.00 | $15.61 | 685,500 | — | — |
| 2001-12-07 | $16.25 | $16.91 | 687,000 | — | — |
| 2001-12-06 | $16.81 | $17.50 | 233,900 | — | — |
| 2001-12-05 | $17.04 | $17.74 | 1,243,100 | — | — |
| 2001-12-04 | $16.85 | $17.54 | 303,900 | — | — |
| 2001-12-03 | $16.74 | $17.42 | 290,900 | — | — |
| 2001-11-30 | $17.03 | $17.73 | 252,000 | — | — |
| 2001-11-29 | $16.89 | $17.58 | 417,500 | — | — |
| 2001-11-28 | $16.21 | $16.87 | 246,000 | — | — |
| 2001-11-27 | $15.97 | $16.62 | 184,300 | — | — |
| 2001-11-26 | $15.85 | $16.50 | 198,500 | — | — |
| 2001-11-23 | $15.76 | $16.40 | 58,200 | — | — |
| 2001-11-21 | $15.90 | $16.55 | 217,500 | — | — |
| 2001-11-20 | $15.97 | $16.62 | 239,400 | — | — |
| 2001-11-19 | $16.18 | $16.84 | 224,400 | — | — |
| 2001-11-16 | $16.48 | $17.15 | 115,500 | — | — |
| 2001-11-15 | $16.34 | $17.01 | 138,600 | — | — |
| 2001-11-14 | $16.65 | $17.33 | 402,500 | — | — |
| 2001-11-13 | $16.38 | $17.05 | 677,700 | — | — |
| 2001-11-12 | $15.65 | $16.29 | 371,400 | — | — |
| 2001-11-09 | $15.62 | $16.26 | 216,700 | — | — |
| 2001-11-08 | $15.75 | $16.39 | 262,400 | — | — |
| 2001-11-07 | $15.30 | $15.93 | 195,700 | — | — |
| 2001-11-06 | $15.70 | $16.34 | 360,500 | — | — |
| 2001-11-05 | $15.71 | $16.35 | 467,700 | — | — |
| 2001-11-02 | $15.25 | $15.87 | 546,700 | — | — |
| 2001-11-01 | $14.44 | $15.03 | 335,600 | — | — |
| 2001-10-31 | $14.04 | $14.61 | 141,200 | — | — |
| 2001-10-30 | $13.92 | $14.49 | 129,100 | — | — |
| 2001-10-29 | $13.77 | $14.33 | 194,800 | — | — |
| 2001-10-26 | $13.78 | $14.34 | 227,900 | — | — |
| 2001-10-25 | $13.65 | $14.21 | 98,300 | — | — |
| 2001-10-24 | $13.27 | $13.81 | 156,300 | — | — |
| 2001-10-23 | $13.73 | $14.29 | 292,500 | — | — |
| 2001-10-22 | $13.73 | $14.29 | 205,400 | — | — |
| 2001-10-19 | $13.51 | $14.06 | 325,800 | — | — |
| 2001-10-18 | $13.45 | $14.00 | 652,900 | — | — |
| 2001-10-17 | $13.33 | $13.88 | 272,900 | — | — |
| 2001-10-16 | $13.80 | $14.36 | 265,000 | — | — |
| 2001-10-15 | $13.81 | $14.37 | 202,000 | — | — |
| 2001-10-12 | $14.18 | $14.76 | 118,100 | — | — |
| 2001-10-11 | $14.30 | $14.88 | 159,800 | — | — |
| 2001-10-10 | $14.63 | $15.23 | 266,400 | — | — |
| 2001-10-09 | $14.76 | $15.36 | 94,500 | — | — |
| 2001-10-08 | $14.87 | $15.48 | 81,000 | — | — |
| 2001-10-05 | $14.42 | $15.01 | 121,500 | — | — |
| 2001-10-04 | $14.75 | $15.35 | 178,500 | — | — |
| 2001-10-03 | $15.15 | $15.77 | 389,000 | — | — |
| 2001-10-02 | $15.30 | $15.93 | 499,900 | — | — |
| 2001-10-01 | $15.34 | $15.97 | 528,000 | — | — |
| 2001-09-28 | $15.04 | $15.66 | 296,500 | — | — |
| 2001-09-27 | $14.99 | $15.60 | 181,800 | — | — |
| 2001-09-26 | $14.93 | $15.54 | 256,100 | — | — |
| 2001-09-25 | $14.10 | $14.68 | 170,200 | — | — |
| 2001-09-24 | $13.87 | $14.44 | 429,400 | — | — |
| 2001-09-21 | $13.80 | $14.36 | 499,500 | — | — |
| 2001-09-20 | $14.20 | $14.78 | 737,300 | — | — |
| 2001-09-19 | $14.68 | $15.28 | 684,600 | — | — |
| 2001-09-18 | $14.60 | $15.20 | 330,700 | — | — |
| 2001-09-17 | $13.58 | $14.14 | 182,500 | — | — |
| 2001-09-10 | $13.79 | $14.35 | 110,000 | — | — |
| 2001-09-07 | $13.85 | $14.42 | 200,900 | — | — |
| 2001-09-06 | $13.57 | $14.12 | 232,500 | — | — |
| 2001-09-05 | $13.86 | $14.43 | 289,900 | — | — |
| 2001-09-04 | $13.32 | $13.86 | 191,600 | — | — |
| 2001-08-31 | $13.43 | $13.98 | 218,500 | — | — |
| 2001-08-30 | $13.81 | $14.37 | 123,500 | — | — |
| 2001-08-29 | $14.00 | $14.57 | 103,500 | — | — |
| 2001-08-28 | $13.80 | $14.36 | 188,200 | — | — |
| 2001-08-27 | $14.53 | $15.12 | 99,300 | — | — |
| 2001-08-24 | $14.70 | $15.30 | 110,600 | — | — |
| 2001-08-23 | $15.03 | $15.64 | 154,900 | — | — |
| 2001-08-22 | $15.30 | $15.93 | 357,800 | — | — |
| 2001-08-21 | $15.13 | $15.75 | 223,400 | — | — |
| 2001-08-20 | $15.02 | $15.63 | 222,000 | — | — |
| 2001-08-17 | $14.72 | $15.32 | 98,300 | — | — |
| 2001-08-16 | $14.28 | $14.86 | 238,600 | — | — |
| 2001-08-15 | $14.10 | $14.68 | 138,700 | — | — |
| 2001-08-14 | $13.94 | $14.51 | 322,200 | — | — |
| 2001-08-13 | $13.95 | $14.52 | 1,166,700 | — | — |
| 2001-08-10 | $13.81 | $14.37 | 380,200 | — | — |
| 2001-08-09 | $13.04 | $13.57 | 142,300 | — | — |
| 2001-08-08 | $13.15 | $13.69 | 197,600 | — | — |
| 2001-08-07 | $13.05 | $13.58 | 94,300 | — | — |
| 2001-08-06 | $13.03 | $13.56 | 38,400 | — | — |
| 2001-08-03 | $13.12 | $13.66 | 63,800 | — | — |
| 2001-08-02 | $13.00 | $13.53 | 48,400 | — | — |
| 2001-08-01 | $13.20 | $13.74 | 120,900 | — | — |
| 2001-07-31 | $13.15 | $13.69 | 427,200 | — | — |
| 2001-07-30 | $13.25 | $13.79 | 119,400 | — | — |
| 2001-07-27 | $13.31 | $13.85 | 529,300 | — | — |
| 2001-07-26 | $13.43 | $13.98 | 161,800 | — | — |
| 2001-07-25 | $13.39 | $13.94 | 283,600 | — | — |
| 2001-07-24 | $13.29 | $13.83 | 350,100 | — | — |
| 2001-07-23 | $12.93 | $13.46 | 135,300 | — | — |
| 2001-07-20 | $13.21 | $13.75 | 353,100 | — | — |
| 2001-07-19 | $13.01 | $13.54 | 1,228,200 | — | — |
| 2001-07-18 | $12.34 | $12.84 | 758,700 | — | — |
| 2001-07-17 | $11.17 | $11.63 | 32,100 | — | — |
| 2001-07-16 | $11.24 | $11.70 | 38,900 | — | — |
| 2001-07-13 | $11.26 | $11.72 | 43,500 | — | — |
| 2001-07-12 | $11.30 | $11.76 | 19,400 | — | — |
| 2001-07-11 | $11.33 | $11.79 | 44,300 | — | — |
| 2001-07-10 | $11.41 | $11.88 | 69,100 | — | — |
| 2001-07-09 | $11.26 | $11.72 | 122,500 | — | — |
| 2001-07-06 | $11.23 | $11.69 | 108,900 | — | — |
| 2001-07-05 | $11.34 | $11.80 | 97,500 | — | — |
| 2001-07-03 | $11.09 | $11.54 | 44,800 | — | — |
| 2001-07-02 | $10.98 | $11.43 | 109,600 | — | — |
| 2001-06-29 | $11.04 | $11.49 | 134,400 | — | — |
| 2001-06-28 | $11.10 | $11.55 | 94,700 | — | — |
| 2001-06-27 | $11.02 | $11.47 | 165,700 | — | — |
| 2001-06-26 | $11.07 | $11.52 | 234,800 | — | — |
| 2001-06-25 | $11.10 | $11.55 | 37,900 | — | — |
| 2001-06-22 | $11.06 | $11.51 | 56,900 | — | — |
| 2001-06-21 | $11.10 | $11.55 | 91,300 | — | — |
| 2001-06-20 | $11.10 | $11.55 | 152,400 | — | — |
| 2001-06-19 | $10.91 | $11.36 | 35,200 | — | — |
| 2001-06-18 | $10.91 | $11.36 | 105,700 | — | — |
| 2001-06-15 | $11.63 | $12.11 | 107,600 | — | — |
| 2001-06-14 | $11.48 | $11.95 | 762,700 | — | — |
| 2001-06-13 | $11.25 | $11.71 | 354,600 | — | — |
| 2001-06-12 | $10.06 | $10.47 | 55,500 | — | — |
| 2001-06-11 | $10.09 | $10.50 | 33,600 | — | — |
| 2001-06-08 | $10.07 | $10.48 | 99,500 | — | — |
| 2001-06-07 | $10.09 | $10.50 | 211,800 | — | — |
| 2001-06-06 | $10.00 | $10.41 | 117,200 | — | — |
| 2001-06-05 | $9.74 | $10.14 | 91,300 | — | — |
| 2001-06-04 | $9.55 | $9.94 | 129,500 | — | — |
| 2001-06-01 | $9.45 | $9.84 | 183,900 | — | — |
| 2001-05-31 | $9.59 | $9.98 | 52,600 | — | — |
| 2001-05-30 | $9.50 | $9.89 | 91,400 | — | — |
| 2001-05-29 | $9.57 | $9.96 | 88,600 | — | — |
| 2001-05-25 | $9.26 | $9.64 | 73,300 | — | — |
| 2001-05-24 | $9.05 | $9.42 | 138,200 | — | — |
| 2001-05-23 | $8.90 | $9.26 | 571,700 | — | — |
| 2001-05-22 | $8.87 | $9.23 | 307,000 | — | — |
| 2001-05-21 | $9.04 | $9.41 | 89,800 | — | — |
| 2001-05-18 | $9.14 | $9.51 | 433,700 | — | — |
| 2001-05-17 | $8.93 | $9.30 | 251,000 | — | — |
| 2001-05-16 | $9.24 | $9.62 | 274,100 | — | — |
| 2001-05-15 | $9.39 | $9.77 | 336,400 | — | — |
| 2001-05-14 | $9.66 | $10.06 | 77,700 | — | — |
| 2001-05-11 | $9.66 | $10.06 | 59,700 | — | — |
| 2001-05-10 | $9.97 | $10.38 | 68,600 | — | — |
| 2001-05-09 | $9.83 | $10.23 | 38,600 | — | — |
| 2001-05-08 | $9.87 | $10.27 | 113,600 | — | — |
| 2001-05-07 | $9.90 | $10.30 | 142,600 | — | — |
| 2001-05-04 | $9.74 | $10.14 | 78,100 | — | — |
| 2001-05-03 | $9.87 | $10.27 | 107,800 | — | — |
| 2001-05-02 | $9.70 | $10.10 | 237,200 | — | — |
| 2001-05-01 | $10.10 | $10.51 | 536,200 | — | — |
| 2001-04-30 | $9.19 | $9.57 | 352,800 | — | — |
| 2001-04-27 | $8.85 | $9.21 | 161,100 | — | — |
| 2001-04-26 | $8.87 | $9.23 | 218,000 | — | — |
| 2001-04-25 | $8.70 | $9.06 | 322,800 | — | — |
| 2001-04-24 | $8.79 | $9.15 | 369,700 | — | — |
| 2001-04-23 | $8.78 | $9.14 | 636,700 | — | — |
| 2001-04-20 | $8.98 | $9.35 | 418,400 | — | — |
| 2001-04-19 | $9.50 | $9.89 | 786,400 | — | — |
| 2001-04-18 | $9.55 | $9.94 | 396,200 | — | — |
| 2001-04-17 | $10.66 | $11.10 | 333,200 | — | — |
| 2001-04-16 | $11.25 | $11.71 | 246,800 | — | — |
| 2001-04-12 | $11.24 | $11.70 | 190,300 | — | — |
| 2001-04-11 | $10.90 | $11.35 | 104,700 | — | — |
| 2001-04-10 | $10.90 | $11.35 | 196,600 | — | — |
| 2001-04-09 | $10.72 | $11.16 | 87,900 | — | — |
| 2001-04-06 | $10.75 | $11.19 | 129,600 | — | — |
| 2001-04-05 | $10.88 | $11.32 | 202,400 | — | — |
| 2001-04-04 | $10.81 | $11.25 | 296,300 | — | — |
| 2001-04-03 | $11.44 | $11.91 | 146,000 | — | — |
| 2001-04-02 | $11.69 | $12.17 | 423,700 | — | — |
| 2001-03-30 | $11.44 | $11.91 | 162,700 | — | — |
| 2001-03-29 | $11.25 | $11.71 | 122,100 | — | — |
| 2001-03-28 | $11.55 | $12.02 | 286,700 | — | — |
| 2001-03-27 | $11.56 | $12.04 | 343,800 | — | — |
| 2001-03-26 | $11.75 | $12.23 | 529,500 | — | — |
| 2001-03-23 | $11.63 | $12.10 | 358,700 | — | — |
| 2001-03-22 | $11.31 | $11.78 | 470,000 | — | — |
| 2001-03-21 | $11.31 | $11.78 | 235,100 | — | — |
| 2001-03-20 | $11.19 | $11.64 | 432,300 | — | — |
| 2001-03-19 | $11.06 | $11.51 | 283,600 | — | — |
| 2001-03-16 | $10.97 | $11.42 | 392,600 | — | — |
| 2001-03-15 | $10.94 | $11.38 | 322,100 | — | — |
| 2001-03-14 | $11.00 | $11.45 | 332,800 | — | — |
| 2001-03-13 | $10.75 | $11.19 | 308,300 | — | — |
| 2001-03-12 | $10.31 | $10.73 | 670,600 | — | — |
| 2001-03-09 | $10.88 | $11.32 | 418,600 | — | — |
| 2001-03-08 | $10.50 | $10.93 | 464,200 | — | — |
| 2001-03-07 | $9.72 | $10.12 | 86,300 | — | — |
| 2001-03-06 | $9.44 | $9.82 | 58,100 | — | — |
| 2001-03-05 | $9.56 | $9.95 | 66,600 | — | — |
| 2001-03-02 | $9.59 | $9.99 | 120,900 | — | — |
| 2001-03-01 | $9.33 | $9.71 | 127,900 | — | — |
| 2001-02-28 | $9.19 | $9.56 | 107,800 | — | — |
| 2001-02-27 | $9.31 | $9.69 | 69,100 | — | — |
| 2001-02-26 | $9.31 | $9.69 | 99,000 | — | — |
| 2001-02-23 | $8.97 | $9.34 | 89,600 | — | — |
| 2001-02-22 | $9.06 | $9.43 | 240,400 | — | — |
| 2001-02-21 | $9.25 | $9.63 | 119,500 | — | — |
| 2001-02-20 | $9.59 | $9.99 | 187,000 | — | — |
| 2001-02-16 | $9.75 | $10.15 | 270,600 | — | — |
| 2001-02-15 | $9.59 | $9.99 | 197,300 | — | — |
| 2001-02-14 | $9.41 | $9.79 | 91,300 | — | — |
| 2001-02-13 | $9.31 | $9.69 | 160,100 | — | — |
| 2001-02-12 | $9.16 | $9.53 | 145,400 | — | — |
| 2001-02-09 | $9.28 | $9.66 | 205,600 | — | — |
| 2001-02-08 | $9.13 | $9.50 | 263,000 | — | — |
| 2001-02-07 | $8.91 | $9.27 | 190,400 | — | — |
| 2001-02-06 | $9.25 | $9.63 | 231,500 | — | — |
| 2001-02-05 | $9.31 | $9.69 | 169,600 | — | — |
| 2001-02-02 | $9.31 | $9.69 | 241,700 | — | — |
| 2001-02-01 | $9.00 | $9.37 | 210,500 | — | — |
| 2001-01-31 | $8.81 | $9.17 | 242,400 | — | — |
| 2001-01-30 | $8.63 | $8.98 | 220,900 | — | — |
| 2001-01-29 | $8.47 | $8.82 | 214,500 | — | — |
| 2001-01-26 | $8.06 | $8.39 | 83,500 | — | — |
| 2001-01-25 | $7.94 | $8.26 | 31,600 | — | — |
| 2001-01-24 | $7.91 | $8.23 | 17,600 | — | — |
| 2001-01-23 | $7.94 | $8.26 | 32,200 | — | — |
| 2001-01-22 | $8.03 | $8.36 | 68,900 | — | — |
| 2001-01-19 | $8.03 | $8.36 | 114,000 | — | — |
| 2001-01-18 | $8.47 | $8.82 | 344,700 | — | — |
| 2001-01-17 | $8.06 | $8.39 | 211,000 | — | — |
| 2001-01-16 | $7.81 | $8.13 | 30,100 | — | — |
| 2001-01-12 | $7.63 | $7.94 | 56,300 | — | — |
| 2001-01-11 | $7.94 | $8.26 | 263,200 | — | — |
| 2001-01-10 | $7.38 | $7.68 | 12,300 | — | — |
| 2001-01-09 | $7.50 | $7.81 | 26,600 | — | — |
| 2001-01-08 | $7.56 | $7.87 | 43,000 | — | — |
| 2001-01-05 | $7.63 | $7.94 | 97,100 | — | — |
| 2001-01-04 | $7.56 | $7.87 | 112,200 | — | — |
| 2001-01-03 | $8.00 | $8.33 | 310,000 | — | — |
| 2001-01-02 | $7.75 | $8.07 | 217,300 | — | — |