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
- 1996-11-18 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 | $12.28 | $12.53 | 79,600 | — | — |
| 2001-12-28 | $11.90 | $12.14 | 64,100 | — | — |
| 2001-12-27 | $11.84 | $12.08 | 151,800 | — | — |
| 2001-12-26 | $11.70 | $11.94 | 33,400 | — | — |
| 2001-12-24 | $11.85 | $12.09 | 21,300 | — | — |
| 2001-12-21 | $11.34 | $11.57 | 153,800 | — | — |
| 2001-12-20 | $11.50 | $11.73 | 500,100 | — | — |
| 2001-12-19 | $11.47 | $11.70 | 43,100 | — | — |
| 2001-12-18 | $11.40 | $11.63 | 56,500 | — | — |
| 2001-12-17 | $11.78 | $12.02 | 59,400 | — | — |
| 2001-12-14 | $11.35 | $11.58 | 62,300 | — | — |
| 2001-12-13 | $11.65 | $11.89 | 87,600 | — | — |
| 2001-12-12 | $11.60 | $11.83 | 33,600 | — | — |
| 2001-12-11 | $11.60 | $11.83 | 70,300 | — | — |
| 2001-12-10 | $12.33 | $12.58 | 35,400 | — | — |
| 2001-12-07 | $13.00 | $13.26 | 50,600 | — | — |
| 2001-12-06 | $12.72 | $12.98 | 48,100 | — | — |
| 2001-12-05 | $12.15 | $12.40 | 59,900 | — | — |
| 2001-12-04 | $11.55 | $11.78 | 58,900 | — | — |
| 2001-12-03 | $11.84 | $12.08 | 45,700 | — | — |
| 2001-11-30 | $12.07 | $12.31 | 75,800 | — | — |
| 2001-11-29 | $11.68 | $11.92 | 33,600 | — | — |
| 2001-11-28 | $11.64 | $11.87 | 26,100 | — | — |
| 2001-11-27 | $11.84 | $12.08 | 54,700 | — | — |
| 2001-11-26 | $12.10 | $12.34 | 37,200 | — | — |
| 2001-11-23 | $11.90 | $12.14 | 26,500 | — | — |
| 2001-11-21 | $12.18 | $12.43 | 27,900 | — | — |
| 2001-11-20 | $11.98 | $12.22 | 44,400 | — | — |
| 2001-11-19 | $12.83 | $13.09 | 78,500 | — | — |
| 2001-11-16 | $13.32 | $13.59 | 64,400 | — | — |
| 2001-11-15 | $13.73 | $14.01 | 42,200 | — | — |
| 2001-11-14 | $13.05 | $13.31 | 81,400 | — | — |
| 2001-11-13 | $12.95 | $13.21 | 37,700 | — | — |
| 2001-11-12 | $12.39 | $12.64 | 27,400 | — | — |
| 2001-11-09 | $13.01 | $13.27 | 53,200 | — | — |
| 2001-11-08 | $13.03 | $13.29 | 40,400 | — | — |
| 2001-11-07 | $12.36 | $12.61 | 24,300 | — | — |
| 2001-11-06 | $12.87 | $13.13 | 60,600 | — | — |
| 2001-11-05 | $12.69 | $12.95 | 18,700 | — | — |
| 2001-11-02 | $12.57 | $12.82 | 83,200 | — | — |
| 2001-11-01 | $11.97 | $12.21 | 9,400 | — | — |
| 2001-10-31 | $12.10 | $12.34 | 37,900 | — | — |
| 2001-10-30 | $11.68 | $11.92 | 26,300 | — | — |
| 2001-10-29 | $11.77 | $12.01 | 32,100 | — | — |
| 2001-10-26 | $11.90 | $12.14 | 29,600 | — | — |
| 2001-10-25 | $11.30 | $11.53 | 21,100 | — | — |
| 2001-10-24 | $11.40 | $11.63 | 42,100 | — | — |
| 2001-10-23 | $11.76 | $12.00 | 69,300 | — | — |
| 2001-10-22 | $11.00 | $11.22 | 58,100 | — | — |
| 2001-10-19 | $11.20 | $11.43 | 11,800 | — | — |
| 2001-10-18 | $11.10 | $11.32 | 19,700 | — | — |
| 2001-10-17 | $11.10 | $11.32 | 27,500 | — | — |
| 2001-10-16 | $10.94 | $11.16 | 70,200 | — | — |
| 2001-10-15 | $10.98 | $11.20 | 57,100 | — | — |
| 2001-10-12 | $11.30 | $11.53 | 119,100 | — | — |
| 2001-10-11 | $11.48 | $11.71 | 69,200 | — | — |
| 2001-10-10 | $11.15 | $11.38 | 77,500 | — | — |
| 2001-10-09 | $10.50 | $10.71 | 21,700 | — | — |
| 2001-10-08 | $10.40 | $10.61 | 22,500 | — | — |
| 2001-10-05 | $10.95 | $11.17 | 206,400 | — | — |
| 2001-10-04 | $10.01 | $10.21 | 370,700 | — | — |
| 2001-10-03 | $9.52 | $9.71 | 163,600 | — | — |
| 2001-10-02 | $9.31 | $9.50 | 196,300 | — | — |
| 2001-10-01 | $11.05 | $11.27 | 228,500 | — | — |
| 2001-09-28 | $11.12 | $11.34 | 371,500 | — | — |
| 2001-09-27 | $11.15 | $11.38 | 453,700 | — | — |
| 2001-09-26 | $11.15 | $11.38 | 201,600 | — | — |
| 2001-09-25 | $11.17 | $11.40 | 113,800 | — | — |
| 2001-09-24 | $11.05 | $11.27 | 148,200 | — | — |
| 2001-09-21 | $10.25 | $10.46 | 165,300 | — | — |
| 2001-09-20 | $10.78 | $11.00 | 60,800 | — | — |
| 2001-09-19 | $10.89 | $11.11 | 33,000 | — | — |
| 2001-09-18 | $11.01 | $11.23 | 31,600 | — | — |
| 2001-09-17 | $11.65 | $11.89 | 66,000 | — | — |
| 2001-09-10 | $13.01 | $13.27 | 17,200 | — | — |
| 2001-09-07 | $13.59 | $13.86 | 22,500 | — | — |
| 2001-09-06 | $13.80 | $14.08 | 110,300 | — | — |
| 2001-09-05 | $14.32 | $14.61 | 29,800 | — | — |
| 2001-09-04 | $14.42 | $14.71 | 44,400 | — | — |
| 2001-08-31 | $14.70 | $15.00 | 58,700 | — | — |
| 2001-08-30 | $15.08 | $15.38 | 47,800 | — | — |
| 2001-08-29 | $15.16 | $15.47 | 54,800 | — | — |
| 2001-08-28 | $15.05 | $15.35 | 26,000 | — | — |
| 2001-08-27 | $15.00 | $15.30 | 20,800 | — | — |
| 2001-08-24 | $14.75 | $15.05 | 21,800 | — | — |
| 2001-08-23 | $14.58 | $14.87 | 23,100 | — | — |
| 2001-08-22 | $14.60 | $14.89 | 32,000 | — | — |
| 2001-08-21 | $14.57 | $14.86 | 26,700 | — | — |
| 2001-08-20 | $14.60 | $14.89 | 146,100 | — | — |
| 2001-08-17 | $14.35 | $14.64 | 32,500 | — | — |
| 2001-08-16 | $14.25 | $14.54 | 479,400 | — | — |
| 2001-08-15 | $14.26 | $14.55 | 136,600 | — | — |
| 2001-08-14 | $14.55 | $14.84 | 165,400 | — | — |
| 2001-08-13 | $14.50 | $14.79 | 144,700 | — | — |
| 2001-08-10 | $14.64 | $14.94 | 12,000 | — | — |
| 2001-08-09 | $14.30 | $14.59 | 19,400 | — | — |
| 2001-08-08 | $14.25 | $14.54 | 34,000 | — | — |
| 2001-08-07 | $14.73 | $14.89 | 128,800 | — | — |
| 2001-08-06 | $15.10 | $15.26 | 29,500 | — | — |
| 2001-08-03 | $15.46 | $15.62 | 127,400 | — | — |
| 2001-08-02 | $16.05 | $16.22 | 62,000 | — | — |
| 2001-08-01 | $15.50 | $15.66 | 332,700 | — | — |
| 2001-07-31 | $15.40 | $15.56 | 209,800 | — | — |
| 2001-07-30 | $15.73 | $15.90 | 65,800 | — | — |
| 2001-07-27 | $15.10 | $15.26 | 74,800 | — | — |
| 2001-07-26 | $14.84 | $15.00 | 12,900 | — | — |
| 2001-07-25 | $13.93 | $14.08 | 23,400 | — | — |
| 2001-07-24 | $13.47 | $13.61 | 16,800 | — | — |
| 2001-07-23 | $14.03 | $14.18 | 20,700 | — | — |
| 2001-07-20 | $14.43 | $14.58 | 8,700 | — | — |
| 2001-07-19 | $14.55 | $14.70 | 79,000 | — | — |
| 2001-07-18 | $15.13 | $15.29 | 16,400 | — | — |
| 2001-07-17 | $15.15 | $15.31 | 44,800 | — | — |
| 2001-07-16 | $15.59 | $15.76 | 20,400 | — | — |
| 2001-07-13 | $16.04 | $16.21 | 48,900 | — | — |
| 2001-07-12 | $15.43 | $15.59 | 20,500 | — | — |
| 2001-07-11 | $15.48 | $15.64 | 63,900 | — | — |
| 2001-07-10 | $16.30 | $16.47 | 119,300 | — | — |
| 2001-07-09 | $15.84 | $16.01 | 26,400 | — | — |
| 2001-07-06 | $15.46 | $15.62 | 22,400 | — | — |
| 2001-07-05 | $15.91 | $16.08 | 54,900 | — | — |
| 2001-07-03 | $16.97 | $17.15 | 2,900 | — | — |
| 2001-07-02 | $17.13 | $17.31 | 34,900 | — | — |
| 2001-06-29 | $17.03 | $17.21 | 33,200 | — | — |
| 2001-06-28 | $16.96 | $17.14 | 9,500 | — | — |
| 2001-06-27 | $16.50 | $16.68 | 9,800 | — | — |
| 2001-06-26 | $16.25 | $16.42 | 12,800 | — | — |
| 2001-06-25 | $16.40 | $16.57 | 14,900 | — | — |
| 2001-06-22 | $16.70 | $16.88 | 31,300 | — | — |
| 2001-06-21 | $16.70 | $16.88 | 16,600 | — | — |
| 2001-06-20 | $16.26 | $16.43 | 29,200 | — | — |
| 2001-06-19 | $16.35 | $16.52 | 24,800 | — | — |
| 2001-06-18 | $16.87 | $17.05 | 60,600 | — | — |
| 2001-06-15 | $17.01 | $17.19 | 25,800 | — | — |
| 2001-06-14 | $17.57 | $17.76 | 28,400 | — | — |
| 2001-06-13 | $17.35 | $17.53 | 8,200 | — | — |
| 2001-06-12 | $17.03 | $17.21 | 19,700 | — | — |
| 2001-06-11 | $17.60 | $17.79 | 3,300 | — | — |
| 2001-06-08 | $17.63 | $17.82 | 20,000 | — | — |
| 2001-06-07 | $17.85 | $18.04 | 33,900 | — | — |
| 2001-06-06 | $18.05 | $18.24 | 10,400 | — | — |
| 2001-06-05 | $18.20 | $18.39 | 3,000 | — | — |
| 2001-06-04 | $18.26 | $18.45 | 8,700 | — | — |
| 2001-06-01 | $18.90 | $19.10 | 7,500 | — | — |
| 2001-05-31 | $18.80 | $19.00 | 13,700 | — | — |
| 2001-05-30 | $19.05 | $19.25 | 10,900 | — | — |
| 2001-05-29 | $19.41 | $19.62 | 40,000 | — | — |
| 2001-05-25 | $20.10 | $20.31 | 11,300 | — | — |
| 2001-05-24 | $19.70 | $19.91 | 22,000 | — | — |
| 2001-05-23 | $20.55 | $20.77 | 63,700 | — | — |
| 2001-05-22 | $21.00 | $21.22 | 9,200 | — | — |
| 2001-05-21 | $20.45 | $20.67 | 2,400 | — | — |
| 2001-05-18 | $20.05 | $20.26 | 50,400 | — | — |
| 2001-05-17 | $20.15 | $20.36 | 7,900 | — | — |
| 2001-05-16 | $19.99 | $20.20 | 4,500 | — | — |
| 2001-05-15 | $20.30 | $20.52 | 4,400 | — | — |
| 2001-05-14 | $20.11 | $20.32 | 2,800 | — | — |
| 2001-05-11 | $20.85 | $21.07 | 2,800 | — | — |
| 2001-05-10 | $21.00 | $21.22 | 3,900 | — | — |
| 2001-05-09 | $21.00 | $21.22 | 6,300 | — | — |
| 2001-05-08 | $20.85 | $21.07 | 78,400 | — | — |
| 2001-05-07 | $20.70 | $20.92 | 2,900 | — | — |
| 2001-05-04 | $20.80 | $21.02 | 5,100 | — | — |
| 2001-05-03 | $21.24 | $21.47 | 25,400 | — | — |
| 2001-05-02 | $21.65 | $21.88 | 4,600 | — | — |
| 2001-05-01 | $21.75 | $21.98 | 17,800 | — | — |
| 2001-04-30 | $21.25 | $21.48 | 2,400 | — | — |
| 2001-04-27 | $20.84 | $21.06 | 11,100 | — | — |
| 2001-04-26 | $19.93 | $20.14 | 5,500 | — | — |
| 2001-04-25 | $20.00 | $20.21 | 5,000 | — | — |
| 2001-04-24 | $20.45 | $20.67 | 5,600 | — | — |
| 2001-04-23 | $20.00 | $20.21 | 4,100 | — | — |
| 2001-04-20 | $20.30 | $20.52 | 2,500 | — | — |
| 2001-04-19 | $20.75 | $20.97 | 14,100 | — | — |
| 2001-04-18 | $20.70 | $20.92 | 49,400 | — | — |
| 2001-04-17 | $18.80 | $19.00 | 7,200 | — | — |
| 2001-04-16 | $19.00 | $19.20 | 3,800 | — | — |
| 2001-04-12 | $19.00 | $19.20 | 15,200 | — | — |
| 2001-04-11 | $18.45 | $18.65 | 19,200 | — | — |
| 2001-04-10 | $19.00 | $19.20 | 6,600 | — | — |
| 2001-04-09 | $17.70 | $17.89 | 8,900 | — | — |
| 2001-04-06 | $17.70 | $17.89 | 1,100 | — | — |
| 2001-04-05 | $17.45 | $17.64 | 15,300 | — | — |
| 2001-04-04 | $17.10 | $17.28 | 106,600 | — | — |
| 2001-04-03 | $16.80 | $16.98 | 7,000 | — | — |
| 2001-04-02 | $17.60 | $17.79 | 40,500 | — | — |
| 2001-03-30 | $17.55 | $17.74 | 34,600 | — | — |
| 2001-03-29 | $18.40 | $18.60 | 7,800 | — | — |
| 2001-03-28 | $18.65 | $18.85 | 28,700 | — | — |
| 2001-03-27 | $19.05 | $19.25 | 12,000 | — | — |
| 2001-03-26 | $18.60 | $18.80 | 28,300 | — | — |
| 2001-03-23 | $17.77 | $17.96 | 6,800 | — | — |
| 2001-03-22 | $17.50 | $17.69 | 62,400 | — | — |
| 2001-03-21 | $19.20 | $19.40 | 3,300 | — | — |
| 2001-03-20 | $19.30 | $19.51 | 511,300 | — | — |
| 2001-03-19 | $19.15 | $19.35 | 11,800 | — | — |
| 2001-03-16 | $19.04 | $19.24 | 10,800 | — | — |
| 2001-03-15 | $20.10 | $20.31 | 21,900 | — | — |
| 2001-03-14 | $20.00 | $20.21 | 12,500 | — | — |
| 2001-03-13 | $20.45 | $20.45 | 10,000 | — | — |
| 2001-03-12 | $21.05 | $21.05 | 4,300 | — | — |
| 2001-03-09 | $21.60 | $21.60 | 15,400 | — | — |
| 2001-03-08 | $21.70 | $21.70 | 3,500 | — | — |
| 2001-03-07 | $22.05 | $22.05 | 23,900 | — | — |
| 2001-03-06 | $22.65 | $22.65 | 19,100 | — | — |
| 2001-03-05 | $22.60 | $22.60 | 17,700 | — | — |
| 2001-03-02 | $23.55 | $23.55 | 20,500 | — | — |
| 2001-03-01 | $22.40 | $22.40 | 3,000 | — | — |
| 2001-02-28 | $22.30 | $22.30 | 11,700 | — | — |
| 2001-02-27 | $22.18 | $22.18 | 15,600 | — | — |
| 2001-02-26 | $22.00 | $22.00 | 16,000 | — | — |
| 2001-02-23 | $21.31 | $21.31 | 36,000 | — | — |
| 2001-02-22 | $21.69 | $21.69 | 13,100 | — | — |
| 2001-02-21 | $21.10 | $21.10 | 25,400 | — | — |
| 2001-02-20 | $22.00 | $22.00 | 30,500 | — | — |
| 2001-02-16 | $22.85 | $22.85 | 7,300 | — | — |
| 2001-02-15 | $23.23 | $23.23 | 7,300 | — | — |
| 2001-02-14 | $22.38 | $22.38 | 12,200 | — | — |
| 2001-02-13 | $23.13 | $23.13 | 27,000 | — | — |
| 2001-02-12 | $23.10 | $23.10 | 6,600 | — | — |
| 2001-02-09 | $22.70 | $22.70 | 2,400 | — | — |
| 2001-02-08 | $22.45 | $22.45 | 4,200 | — | — |
| 2001-02-07 | $23.40 | $23.40 | 10,700 | — | — |
| 2001-02-06 | $23.90 | $23.90 | 4,100 | — | — |
| 2001-02-05 | $24.50 | $24.50 | 22,700 | — | — |
| 2001-02-02 | $24.00 | $24.00 | 18,800 | — | — |
| 2001-02-01 | $24.70 | $24.70 | 5,900 | — | — |
| 2001-01-31 | $24.45 | $24.45 | 9,000 | — | — |
| 2001-01-30 | $25.00 | $25.00 | 9,800 | — | — |
| 2001-01-29 | $25.30 | $25.30 | 15,700 | — | — |
| 2001-01-26 | $24.75 | $24.75 | 5,900 | — | — |
| 2001-01-25 | $24.81 | $24.81 | 7,000 | — | — |
| 2001-01-24 | $25.25 | $25.25 | 4,400 | — | — |
| 2001-01-23 | $25.94 | $25.94 | 11,200 | — | — |
| 2001-01-22 | $26.00 | $26.00 | 42,800 | — | — |
| 2001-01-19 | $25.94 | $25.94 | 18,300 | — | — |
| 2001-01-18 | $24.69 | $24.69 | 18,400 | — | — |
| 2001-01-17 | $23.25 | $23.25 | 11,900 | — | — |
| 2001-01-16 | $22.81 | $22.81 | 30,400 | — | — |
| 2001-01-12 | $24.75 | $24.75 | 12,500 | — | — |
| 2001-01-11 | $23.81 | $23.81 | 7,800 | — | — |
| 2001-01-10 | $24.13 | $24.12 | 4,600 | — | — |
| 2001-01-09 | $24.69 | $24.69 | 9,900 | — | — |
| 2001-01-08 | $24.44 | $24.44 | 14,300 | — | — |
| 2001-01-05 | $24.94 | $24.94 | 16,100 | — | — |
| 2001-01-04 | $24.38 | $24.37 | 1,800 | — | — |
| 2001-01-03 | $23.94 | $23.94 | 14,700 | — | — |
| 2001-01-02 | $23.88 | $23.88 | 15,600 | — | — |