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
- 1983-10-28 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 | $12.10 | $15.63 | 29,200 | — | — |
| 2001-12-28 | $12.00 | $15.50 | 102,800 | — | — |
| 2001-12-27 | $12.00 | $15.50 | 23,800 | — | — |
| 2001-12-26 | $11.96 | $15.45 | 21,900 | — | — |
| 2001-12-24 | $11.95 | $15.44 | 26,000 | — | — |
| 2001-12-21 | $11.95 | $15.44 | 34,800 | — | — |
| 2001-12-20 | $11.90 | $15.37 | 94,000 | — | — |
| 2001-12-19 | $12.04 | $15.56 | 52,000 | — | — |
| 2001-12-18 | $11.82 | $15.27 | 50,100 | — | — |
| 2001-12-17 | $11.90 | $15.37 | 13,300 | — | — |
| 2001-12-14 | $11.50 | $14.86 | 8,800 | — | — |
| 2001-12-13 | $11.49 | $14.85 | 21,400 | — | — |
| 2001-12-12 | $11.60 | $14.99 | 20,900 | — | — |
| 2001-12-11 | $11.84 | $15.30 | 90,300 | — | — |
| 2001-12-10 | $12.05 | $15.57 | 31,300 | — | — |
| 2001-12-07 | $12.36 | $15.97 | 6,100 | — | — |
| 2001-12-06 | $12.40 | $16.02 | 31,400 | — | — |
| 2001-12-05 | $12.20 | $15.76 | 164,800 | — | — |
| 2001-12-04 | $12.00 | $15.50 | 46,300 | — | — |
| 2001-12-03 | $12.00 | $15.50 | 4,700 | — | — |
| 2001-11-30 | $11.95 | $15.44 | 34,900 | — | — |
| 2001-11-29 | $12.00 | $15.50 | 12,800 | — | — |
| 2001-11-28 | $11.93 | $15.41 | 26,000 | — | — |
| 2001-11-27 | $12.18 | $15.74 | 4,400 | — | — |
| 2001-11-26 | $12.20 | $15.76 | 3,600 | — | — |
| 2001-11-23 | $12.01 | $15.52 | 15,200 | — | — |
| 2001-11-21 | $11.55 | $14.92 | 4,100 | — | — |
| 2001-11-20 | $11.60 | $14.99 | 32,000 | — | — |
| 2001-11-19 | $11.96 | $15.45 | 35,900 | — | — |
| 2001-11-16 | $12.10 | $15.63 | 52,900 | — | — |
| 2001-11-15 | $12.15 | $15.70 | 3,300 | — | — |
| 2001-11-14 | $12.26 | $15.84 | 38,000 | — | — |
| 2001-11-13 | $12.45 | $16.09 | 36,400 | — | — |
| 2001-11-12 | $12.19 | $15.75 | 38,600 | — | — |
| 2001-11-09 | $12.00 | $15.50 | 18,700 | — | — |
| 2001-11-08 | $12.00 | $15.50 | 10,800 | — | — |
| 2001-11-07 | $11.80 | $15.25 | 86,200 | — | — |
| 2001-11-06 | $12.00 | $15.45 | 91,600 | — | — |
| 2001-11-05 | $11.55 | $14.87 | 38,600 | — | — |
| 2001-11-02 | $11.25 | $14.49 | 41,700 | — | — |
| 2001-11-01 | $10.16 | $13.08 | 20,800 | — | — |
| 2001-10-31 | $9.75 | $12.56 | 9,100 | — | — |
| 2001-10-30 | $9.74 | $12.54 | 15,100 | — | — |
| 2001-10-29 | $10.00 | $12.88 | 17,700 | — | — |
| 2001-10-26 | $10.03 | $12.92 | 5,800 | — | — |
| 2001-10-25 | $10.05 | $12.94 | 41,200 | — | — |
| 2001-10-24 | $9.99 | $12.86 | 18,900 | — | — |
| 2001-10-23 | $9.85 | $12.68 | 23,500 | — | — |
| 2001-10-22 | $9.84 | $12.67 | 17,500 | — | — |
| 2001-10-19 | $9.95 | $12.81 | 44,800 | — | — |
| 2001-10-18 | $10.00 | $12.88 | 20,700 | — | — |
| 2001-10-17 | $9.38 | $12.08 | 26,900 | — | — |
| 2001-10-16 | $9.25 | $11.91 | 20,200 | — | — |
| 2001-10-15 | $9.51 | $12.25 | 32,200 | — | — |
| 2001-10-12 | $9.11 | $11.73 | 92,500 | — | — |
| 2001-10-11 | $8.58 | $11.05 | 83,000 | — | — |
| 2001-10-10 | $8.36 | $10.77 | 91,100 | — | — |
| 2001-10-09 | $8.25 | $10.62 | 7,500 | — | — |
| 2001-10-08 | $8.69 | $11.19 | 38,900 | — | — |
| 2001-10-05 | $8.55 | $11.01 | 28,300 | — | — |
| 2001-10-04 | $8.66 | $11.15 | 10,500 | — | — |
| 2001-10-03 | $8.76 | $11.28 | 22,900 | — | — |
| 2001-10-02 | $8.21 | $10.57 | 85,300 | — | — |
| 2001-10-01 | $8.13 | $10.47 | 40,900 | — | — |
| 2001-09-28 | $8.26 | $10.64 | 282,700 | — | — |
| 2001-09-27 | $7.91 | $10.19 | 6,100 | — | — |
| 2001-09-26 | $7.75 | $9.98 | 71,000 | — | — |
| 2001-09-25 | $7.65 | $9.85 | 77,300 | — | — |
| 2001-09-24 | $7.47 | $9.62 | 57,100 | — | — |
| 2001-09-21 | $7.06 | $9.09 | 110,700 | — | — |
| 2001-09-20 | $7.09 | $9.13 | 163,400 | — | — |
| 2001-09-19 | $7.75 | $9.98 | 28,100 | — | — |
| 2001-09-18 | $8.44 | $10.87 | 70,200 | — | — |
| 2001-09-17 | $8.15 | $10.49 | 43,100 | — | — |
| 2001-09-10 | $8.89 | $11.45 | 27,400 | — | — |
| 2001-09-07 | $9.10 | $11.72 | 20,800 | — | — |
| 2001-09-06 | $9.28 | $11.95 | 42,400 | — | — |
| 2001-09-05 | $9.89 | $12.74 | 63,800 | — | — |
| 2001-09-04 | $10.10 | $13.01 | 117,800 | — | — |
| 2001-08-31 | $9.82 | $12.65 | 36,200 | — | — |
| 2001-08-30 | $9.67 | $12.45 | 29,100 | — | — |
| 2001-08-29 | $10.00 | $12.88 | 25,900 | — | — |
| 2001-08-28 | $9.97 | $12.84 | 12,900 | — | — |
| 2001-08-27 | $10.14 | $13.06 | 15,800 | — | — |
| 2001-08-24 | $10.22 | $13.16 | 185,000 | — | — |
| 2001-08-23 | $9.94 | $12.80 | 128,300 | — | — |
| 2001-08-22 | $10.00 | $12.88 | 43,500 | — | — |
| 2001-08-21 | $10.42 | $13.42 | 26,200 | — | — |
| 2001-08-20 | $10.84 | $13.96 | 19,100 | — | — |
| 2001-08-17 | $11.03 | $14.20 | 11,000 | — | — |
| 2001-08-16 | $11.25 | $14.49 | 20,300 | — | — |
| 2001-08-15 | $11.15 | $14.31 | 5,500 | — | — |
| 2001-08-14 | $11.38 | $14.60 | 44,700 | — | — |
| 2001-08-13 | $11.31 | $14.51 | 9,000 | — | — |
| 2001-08-10 | $11.56 | $14.83 | 35,400 | — | — |
| 2001-08-09 | $11.45 | $14.69 | 12,100 | — | — |
| 2001-08-08 | $11.92 | $15.29 | 6,600 | — | — |
| 2001-08-07 | $11.96 | $15.35 | 7,400 | — | — |
| 2001-08-06 | $11.98 | $15.37 | 8,600 | — | — |
| 2001-08-03 | $12.08 | $15.50 | 121,100 | — | — |
| 2001-08-02 | $12.02 | $15.42 | 40,500 | — | — |
| 2001-08-01 | $11.98 | $15.37 | 50,700 | — | — |
| 2001-07-31 | $11.76 | $15.09 | 62,900 | — | — |
| 2001-07-30 | $11.32 | $14.52 | 164,100 | — | — |
| 2001-07-27 | $12.18 | $15.63 | 18,100 | — | — |
| 2001-07-26 | $12.08 | $15.50 | 12,800 | — | — |
| 2001-07-25 | $12.30 | $15.78 | 6,700 | — | — |
| 2001-07-24 | $12.29 | $15.77 | 54,700 | — | — |
| 2001-07-23 | $12.40 | $15.91 | 125,600 | — | — |
| 2001-07-20 | $12.28 | $15.76 | 149,300 | — | — |
| 2001-07-19 | $12.26 | $15.73 | 92,300 | — | — |
| 2001-07-18 | $12.15 | $15.59 | 35,200 | — | — |
| 2001-07-17 | $12.46 | $15.99 | 96,600 | — | — |
| 2001-07-16 | $12.74 | $16.35 | 60,600 | — | — |
| 2001-07-13 | $13.49 | $17.31 | 45,700 | — | — |
| 2001-07-12 | $12.94 | $16.60 | 22,700 | — | — |
| 2001-07-11 | $13.00 | $16.68 | 16,400 | — | — |
| 2001-07-10 | $13.00 | $16.68 | 78,500 | — | — |
| 2001-07-09 | $13.30 | $17.07 | 32,500 | — | — |
| 2001-07-06 | $12.60 | $16.17 | 10,300 | — | — |
| 2001-07-05 | $12.60 | $16.17 | 24,000 | — | — |
| 2001-07-03 | $12.72 | $16.32 | 40,100 | — | — |
| 2001-07-02 | $13.00 | $16.68 | 65,000 | — | — |
| 2001-06-29 | $14.00 | $17.96 | 102,600 | — | — |
| 2001-06-28 | $13.30 | $17.07 | 34,400 | — | — |
| 2001-06-27 | $13.01 | $16.69 | 110,800 | — | — |
| 2001-06-26 | $13.56 | $17.40 | 64,300 | — | — |
| 2001-06-25 | $12.80 | $16.42 | 43,900 | — | — |
| 2001-06-22 | $12.42 | $15.94 | 22,900 | — | — |
| 2001-06-21 | $12.45 | $15.97 | 31,000 | — | — |
| 2001-06-20 | $12.75 | $16.36 | 139,300 | — | — |
| 2001-06-19 | $12.93 | $16.59 | 47,000 | — | — |
| 2001-06-18 | $12.79 | $16.41 | 23,200 | — | — |
| 2001-06-15 | $12.64 | $16.22 | 38,000 | — | — |
| 2001-06-14 | $12.38 | $15.88 | 12,100 | — | — |
| 2001-06-13 | $12.33 | $15.82 | 42,500 | — | — |
| 2001-06-12 | $12.42 | $15.94 | 35,700 | — | — |
| 2001-06-11 | $12.76 | $16.37 | 47,600 | — | — |
| 2001-06-08 | $13.44 | $17.24 | 42,400 | — | — |
| 2001-06-07 | $13.23 | $16.98 | 25,700 | — | — |
| 2001-06-06 | $13.25 | $17.00 | 118,500 | — | — |
| 2001-06-05 | $13.89 | $17.82 | 90,600 | — | — |
| 2001-06-04 | $12.39 | $15.90 | 78,800 | — | — |
| 2001-06-01 | $12.06 | $15.47 | 84,900 | — | — |
| 2001-05-31 | $12.54 | $16.09 | 68,300 | — | — |
| 2001-05-30 | $12.65 | $16.23 | 49,500 | — | — |
| 2001-05-29 | $13.38 | $17.17 | 56,200 | — | — |
| 2001-05-25 | $13.96 | $17.91 | 124,000 | — | — |
| 2001-05-24 | $13.98 | $17.94 | 76,000 | — | — |
| 2001-05-23 | $13.93 | $17.87 | 251,500 | — | — |
| 2001-05-22 | $13.36 | $17.14 | 150,100 | — | — |
| 2001-05-21 | $12.63 | $16.21 | 24,200 | — | — |
| 2001-05-18 | $12.60 | $16.17 | 18,600 | — | — |
| 2001-05-17 | $12.35 | $15.85 | 17,000 | — | — |
| 2001-05-16 | $12.15 | $15.59 | 61,700 | — | — |
| 2001-05-15 | $12.35 | $15.85 | 28,800 | — | — |
| 2001-05-14 | $12.51 | $16.05 | 32,300 | — | — |
| 2001-05-11 | $12.54 | $16.09 | 22,000 | — | — |
| 2001-05-10 | $12.30 | $15.78 | 11,000 | — | — |
| 2001-05-09 | $12.19 | $15.64 | 7,800 | — | — |
| 2001-05-08 | $12.21 | $15.62 | 23,700 | — | — |
| 2001-05-07 | $12.21 | $15.62 | 30,100 | — | — |
| 2001-05-04 | $12.16 | $15.55 | 70,100 | — | — |
| 2001-05-03 | $12.35 | $15.79 | 64,500 | — | — |
| 2001-05-02 | $12.70 | $16.24 | 38,600 | — | — |
| 2001-05-01 | $12.80 | $16.37 | 25,500 | — | — |
| 2001-04-30 | $12.76 | $16.32 | 119,400 | — | — |
| 2001-04-27 | $12.30 | $15.73 | 17,200 | — | — |
| 2001-04-26 | $12.17 | $15.56 | 87,000 | — | — |
| 2001-04-25 | $12.00 | $15.35 | 11,400 | — | — |
| 2001-04-24 | $12.08 | $15.45 | 3,800 | — | — |
| 2001-04-23 | $12.43 | $15.90 | 8,400 | — | — |
| 2001-04-20 | $12.52 | $16.01 | 36,200 | — | — |
| 2001-04-19 | $12.61 | $16.13 | 28,400 | — | — |
| 2001-04-18 | $12.42 | $15.88 | 126,800 | — | — |
| 2001-04-17 | $12.09 | $15.46 | 14,500 | — | — |
| 2001-04-16 | $12.00 | $15.35 | 19,900 | — | — |
| 2001-04-12 | $12.06 | $15.42 | 29,900 | — | — |
| 2001-04-11 | $12.07 | $15.44 | 25,200 | — | — |
| 2001-04-10 | $11.59 | $14.82 | 50,800 | — | — |
| 2001-04-09 | $11.66 | $14.91 | 73,200 | — | — |
| 2001-04-06 | $11.81 | $15.11 | 38,200 | — | — |
| 2001-04-05 | $12.56 | $16.07 | 44,900 | — | — |
| 2001-04-04 | $12.00 | $15.35 | 175,900 | — | — |
| 2001-04-03 | $12.06 | $15.43 | 61,400 | — | — |
| 2001-04-02 | $12.94 | $16.55 | 32,200 | — | — |
| 2001-03-30 | $12.94 | $16.55 | 36,400 | — | — |
| 2001-03-29 | $12.25 | $15.67 | 32,900 | — | — |
| 2001-03-28 | $12.31 | $15.75 | 3,800 | — | — |
| 2001-03-27 | $12.31 | $15.75 | 15,000 | — | — |
| 2001-03-26 | $12.06 | $15.43 | 12,100 | — | — |
| 2001-03-23 | $11.88 | $15.19 | 19,200 | — | — |
| 2001-03-22 | $11.88 | $15.19 | 22,100 | — | — |
| 2001-03-21 | $12.25 | $15.67 | 73,800 | — | — |
| 2001-03-20 | $12.38 | $15.83 | 22,000 | — | — |
| 2001-03-19 | $12.25 | $15.67 | 42,200 | — | — |
| 2001-03-16 | $11.81 | $15.11 | 126,500 | — | — |
| 2001-03-15 | $12.44 | $15.91 | 113,000 | — | — |
| 2001-03-14 | $12.56 | $16.07 | 16,900 | — | — |
| 2001-03-13 | $12.69 | $16.23 | 28,700 | — | — |
| 2001-03-12 | $12.50 | $15.99 | 147,900 | — | — |
| 2001-03-09 | $12.75 | $16.31 | 92,200 | — | — |
| 2001-03-08 | $12.38 | $15.83 | 14,400 | — | — |
| 2001-03-07 | $12.50 | $15.99 | 14,000 | — | — |
| 2001-03-06 | $12.94 | $16.55 | 22,400 | — | — |
| 2001-03-05 | $12.38 | $15.83 | 24,100 | — | — |
| 2001-03-02 | $12.13 | $15.51 | 66,400 | — | — |
| 2001-03-01 | $11.69 | $14.95 | 160,400 | — | — |
| 2001-02-28 | $12.19 | $15.59 | 77,500 | — | — |
| 2001-02-27 | $12.50 | $15.99 | 12,200 | — | — |
| 2001-02-26 | $12.50 | $15.99 | 17,500 | — | — |
| 2001-02-23 | $12.25 | $15.67 | 84,900 | — | — |
| 2001-02-22 | $12.63 | $16.15 | 217,000 | — | — |
| 2001-02-21 | $13.25 | $16.95 | 21,600 | — | — |
| 2001-02-20 | $13.69 | $17.50 | 31,600 | — | — |
| 2001-02-16 | $14.13 | $18.06 | 53,300 | — | — |
| 2001-02-15 | $14.31 | $18.30 | 50,900 | — | — |
| 2001-02-14 | $14.23 | $18.20 | 53,800 | — | — |
| 2001-02-13 | $14.25 | $18.22 | 67,600 | — | — |
| 2001-02-12 | $14.31 | $18.30 | 37,100 | — | — |
| 2001-02-09 | $14.75 | $18.86 | 66,300 | — | — |
| 2001-02-08 | $14.38 | $18.38 | 20,400 | — | — |
| 2001-02-07 | $14.34 | $18.34 | 66,800 | — | — |
| 2001-02-06 | $15.00 | $19.13 | 3,700 | — | — |
| 2001-02-05 | $14.56 | $18.57 | 24,100 | — | — |
| 2001-02-02 | $14.94 | $19.05 | 73,900 | — | — |
| 2001-02-01 | $14.63 | $18.65 | 24,100 | — | — |
| 2001-01-31 | $14.50 | $18.49 | 76,300 | — | — |
| 2001-01-30 | $13.81 | $17.62 | 22,600 | — | — |
| 2001-01-29 | $14.17 | $18.08 | 20,100 | — | — |
| 2001-01-26 | $14.38 | $18.33 | 53,800 | — | — |
| 2001-01-25 | $14.13 | $18.02 | 12,100 | — | — |
| 2001-01-24 | $14.13 | $18.02 | 54,500 | — | — |
| 2001-01-23 | $14.19 | $18.10 | 22,600 | — | — |
| 2001-01-22 | $14.19 | $18.10 | 83,900 | — | — |
| 2001-01-19 | $14.38 | $18.33 | 84,300 | — | — |
| 2001-01-18 | $14.00 | $17.86 | 82,200 | — | — |
| 2001-01-17 | $13.69 | $17.46 | 99,700 | — | — |
| 2001-01-16 | $13.75 | $17.54 | 5,700 | — | — |
| 2001-01-12 | $13.25 | $16.90 | 20,200 | — | — |
| 2001-01-11 | $13.88 | $17.70 | 26,000 | — | — |
| 2001-01-10 | $13.36 | $17.04 | 56,400 | — | — |
| 2001-01-09 | $13.00 | $16.58 | 49,900 | — | — |
| 2001-01-08 | $13.63 | $17.38 | 11,300 | — | — |
| 2001-01-05 | $13.63 | $17.38 | 12,100 | — | — |
| 2001-01-04 | $13.75 | $17.54 | 112,000 | — | — |
| 2001-01-03 | $13.50 | $17.22 | 28,200 | — | — |
| 2001-01-02 | $13.00 | $16.58 | 15,600 | — | — |