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
- 1994-05-26 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 | $14.33 | $14.33 | 151,600 | — | — |
| 2001-12-28 | $14.08 | $14.08 | 74,800 | — | — |
| 2001-12-27 | $14.19 | $14.19 | 36,800 | — | — |
| 2001-12-26 | $14.03 | $14.03 | 23,200 | — | — |
| 2001-12-24 | $13.94 | $13.94 | 103,600 | — | — |
| 2001-12-21 | $13.84 | $13.84 | 94,000 | — | — |
| 2001-12-20 | $13.31 | $13.31 | 26,800 | — | — |
| 2001-12-19 | $13.55 | $13.55 | 47,600 | — | — |
| 2001-12-18 | $13.50 | $13.50 | 76,400 | — | — |
| 2001-12-17 | $13.25 | $13.25 | 99,200 | — | — |
| 2001-12-14 | $12.95 | $12.95 | 38,400 | — | — |
| 2001-12-13 | $13.05 | $13.05 | 54,800 | — | — |
| 2001-12-12 | $13.08 | $13.07 | 58,800 | — | — |
| 2001-12-11 | $13.00 | $13.00 | 43,200 | — | — |
| 2001-12-10 | $12.86 | $12.86 | 29,600 | — | — |
| 2001-12-07 | $13.04 | $13.04 | 36,000 | — | — |
| 2001-12-06 | $12.67 | $12.67 | 40,800 | — | — |
| 2001-12-05 | $12.75 | $12.75 | 216,000 | — | — |
| 2001-12-04 | $12.79 | $12.78 | 95,200 | — | — |
| 2001-12-03 | $12.88 | $12.88 | 36,000 | — | — |
| 2001-11-30 | $12.98 | $12.98 | 96,400 | — | — |
| 2001-11-29 | $12.88 | $12.88 | 19,200 | — | — |
| 2001-11-28 | $12.69 | $12.69 | 20,000 | — | — |
| 2001-11-27 | $12.60 | $12.60 | 38,800 | — | — |
| 2001-11-26 | $12.70 | $12.70 | 98,000 | — | — |
| 2001-11-23 | $12.73 | $12.73 | 13,600 | — | — |
| 2001-11-21 | $12.71 | $12.71 | 16,000 | — | — |
| 2001-11-20 | $12.78 | $12.77 | 52,400 | — | — |
| 2001-11-19 | $12.91 | $12.91 | 33,600 | — | — |
| 2001-11-16 | $13.03 | $13.03 | 20,400 | — | — |
| 2001-11-15 | $13.15 | $13.15 | 70,800 | — | — |
| 2001-11-14 | $13.13 | $13.13 | 18,400 | — | — |
| 2001-11-13 | $13.18 | $13.18 | 31,200 | — | — |
| 2001-11-12 | $13.11 | $13.11 | 17,200 | — | — |
| 2001-11-09 | $13.20 | $13.20 | 18,800 | — | — |
| 2001-11-08 | $13.29 | $13.29 | 30,800 | — | — |
| 2001-11-07 | $13.35 | $13.35 | 32,000 | — | — |
| 2001-11-06 | $13.56 | $13.56 | 116,000 | — | — |
| 2001-11-05 | $13.40 | $13.40 | 86,400 | — | — |
| 2001-11-02 | $13.01 | $13.01 | 10,800 | — | — |
| 2001-11-01 | $13.00 | $13.00 | 32,000 | — | — |
| 2001-10-31 | $12.85 | $12.85 | 18,000 | — | — |
| 2001-10-30 | $12.75 | $12.75 | 49,600 | — | — |
| 2001-10-29 | $12.84 | $12.84 | 53,200 | — | — |
| 2001-10-26 | $12.96 | $12.96 | 212,000 | — | — |
| 2001-10-25 | $12.27 | $12.27 | 266,800 | — | — |
| 2001-10-24 | $12.45 | $12.45 | 113,200 | — | — |
| 2001-10-23 | $12.82 | $12.81 | 51,200 | — | — |
| 2001-10-22 | $13.04 | $13.04 | 42,400 | — | — |
| 2001-10-19 | $12.74 | $12.74 | 92,800 | — | — |
| 2001-10-18 | $12.75 | $12.75 | 73,200 | — | — |
| 2001-10-17 | $12.83 | $12.83 | 32,800 | — | — |
| 2001-10-16 | $13.00 | $13.00 | 49,200 | — | — |
| 2001-10-15 | $13.06 | $13.06 | 30,000 | — | — |
| 2001-10-12 | $12.75 | $12.75 | 68,400 | — | — |
| 2001-10-11 | $12.75 | $12.75 | 98,800 | — | — |
| 2001-10-10 | $12.65 | $12.65 | 238,000 | — | — |
| 2001-10-09 | $12.70 | $12.70 | 71,600 | — | — |
| 2001-10-08 | $13.04 | $13.04 | 17,600 | — | — |
| 2001-10-05 | $13.00 | $13.00 | 99,200 | — | — |
| 2001-10-04 | $13.25 | $13.25 | 130,000 | — | — |
| 2001-10-03 | $12.63 | $12.63 | 312,800 | — | — |
| 2001-10-02 | $12.43 | $12.42 | 124,800 | — | — |
| 2001-10-01 | $12.75 | $12.75 | 87,600 | — | — |
| 2001-09-28 | $13.25 | $13.25 | 53,600 | — | — |
| 2001-09-27 | $12.95 | $12.95 | 77,600 | — | — |
| 2001-09-26 | $12.15 | $12.15 | 97,600 | — | — |
| 2001-09-25 | $12.52 | $12.52 | 51,600 | — | — |
| 2001-09-24 | $12.19 | $12.19 | 56,000 | — | — |
| 2001-09-21 | $11.80 | $11.80 | 44,000 | — | — |
| 2001-09-20 | $11.75 | $11.75 | 141,200 | — | — |
| 2001-09-19 | $11.90 | $11.90 | 101,600 | — | — |
| 2001-09-18 | $12.40 | $12.40 | 90,000 | — | — |
| 2001-09-17 | $12.70 | $12.70 | 41,200 | — | — |
| 2001-09-10 | $13.33 | $13.33 | 78,000 | — | — |
| 2001-09-07 | $13.74 | $13.73 | 92,800 | — | — |
| 2001-09-06 | $13.91 | $13.91 | 106,800 | — | — |
| 2001-09-05 | $14.00 | $14.00 | 170,400 | — | — |
| 2001-09-04 | $14.53 | $14.53 | 68,400 | — | — |
| 2001-08-31 | $14.96 | $14.96 | 76,000 | — | — |
| 2001-08-30 | $14.79 | $14.79 | 32,800 | — | — |
| 2001-08-29 | $14.81 | $14.81 | 21,600 | — | — |
| 2001-08-28 | $14.80 | $14.80 | 41,600 | — | — |
| 2001-08-27 | $14.79 | $14.79 | 42,400 | — | — |
| 2001-08-24 | $14.55 | $14.55 | 84,400 | — | — |
| 2001-08-23 | $14.50 | $14.50 | 67,200 | — | — |
| 2001-08-22 | $14.50 | $14.50 | 35,200 | — | — |
| 2001-08-21 | $14.48 | $14.48 | 111,200 | — | — |
| 2001-08-20 | $14.93 | $14.93 | 40,400 | — | — |
| 2001-08-17 | $14.73 | $14.73 | 31,200 | — | — |
| 2001-08-16 | $14.70 | $14.70 | 64,400 | — | — |
| 2001-08-15 | $14.70 | $14.70 | 74,800 | — | — |
| 2001-08-14 | $14.44 | $14.44 | 62,800 | — | — |
| 2001-08-13 | $14.09 | $14.09 | 70,800 | — | — |
| 2001-08-10 | $13.99 | $13.99 | 93,200 | — | — |
| 2001-08-09 | $13.83 | $13.82 | 128,400 | — | — |
| 2001-08-08 | $13.46 | $13.46 | 76,800 | — | — |
| 2001-08-07 | $13.50 | $13.50 | 174,400 | — | — |
| 2001-08-06 | $13.77 | $13.77 | 98,400 | — | — |
| 2001-08-03 | $14.41 | $14.41 | 89,600 | — | — |
| 2001-08-02 | $14.64 | $14.64 | 39,600 | — | — |
| 2001-08-01 | $14.67 | $14.67 | 81,200 | — | — |
| 2001-07-31 | $14.65 | $14.65 | 239,200 | — | — |
| 2001-07-30 | $14.79 | $14.79 | 146,400 | — | — |
| 2001-07-27 | $14.98 | $14.98 | 28,400 | — | — |
| 2001-07-26 | $14.73 | $14.73 | 8,000 | — | — |
| 2001-07-25 | $14.64 | $14.64 | 32,800 | — | — |
| 2001-07-24 | $14.52 | $14.52 | 36,000 | — | — |
| 2001-07-23 | $14.73 | $14.73 | 74,400 | — | — |
| 2001-07-20 | $14.88 | $14.88 | 39,600 | — | — |
| 2001-07-19 | $14.90 | $14.90 | 30,000 | — | — |
| 2001-07-18 | $14.90 | $14.90 | 13,200 | — | — |
| 2001-07-17 | $14.85 | $14.85 | 28,400 | — | — |
| 2001-07-16 | $14.63 | $14.63 | 27,200 | — | — |
| 2001-07-13 | $14.63 | $14.63 | 22,400 | — | — |
| 2001-07-12 | $14.63 | $14.63 | 40,400 | — | — |
| 2001-07-11 | $14.46 | $14.46 | 12,400 | — | — |
| 2001-07-10 | $14.53 | $14.53 | 22,800 | — | — |
| 2001-07-09 | $14.52 | $14.52 | 67,200 | — | — |
| 2001-07-06 | $14.54 | $14.54 | 56,400 | — | — |
| 2001-07-05 | $14.79 | $14.79 | 42,400 | — | — |
| 2001-07-03 | $14.85 | $14.85 | 68,400 | — | — |
| 2001-07-02 | $14.98 | $14.98 | 130,800 | — | — |
| 2001-06-29 | $15.13 | $15.12 | 160,000 | — | — |
| 2001-06-28 | $14.66 | $14.66 | 46,800 | — | — |
| 2001-06-27 | $14.57 | $14.56 | 80,400 | — | — |
| 2001-06-26 | $14.50 | $14.50 | 57,200 | — | — |
| 2001-06-25 | $14.44 | $14.44 | 16,800 | — | — |
| 2001-06-22 | $14.51 | $14.51 | 106,000 | — | — |
| 2001-06-21 | $14.58 | $14.58 | 94,400 | — | — |
| 2001-06-20 | $14.40 | $14.40 | 303,200 | — | — |
| 2001-06-19 | $14.28 | $14.28 | 154,400 | — | — |
| 2001-06-18 | $13.94 | $13.94 | 42,000 | — | — |
| 2001-06-15 | $13.76 | $13.76 | 62,400 | — | — |
| 2001-06-14 | $13.76 | $13.76 | 62,400 | — | — |
| 2001-06-13 | $13.75 | $13.75 | 145,200 | — | — |
| 2001-06-12 | $13.71 | $13.71 | 178,000 | — | — |
| 2001-06-11 | $13.76 | $13.76 | 130,800 | — | — |
| 2001-06-08 | $13.65 | $13.65 | 50,400 | — | — |
| 2001-06-07 | $13.56 | $13.56 | 129,200 | — | — |
| 2001-06-06 | $13.33 | $13.33 | 180,400 | — | — |
| 2001-06-05 | $13.06 | $13.06 | 168,000 | — | — |
| 2001-06-04 | $12.81 | $12.81 | 230,000 | — | — |
| 2001-06-01 | $11.98 | $11.98 | 176,000 | — | — |
| 2001-05-31 | $11.80 | $11.80 | 230,800 | — | — |
| 2001-05-30 | $11.83 | $11.82 | 17,600 | — | — |
| 2001-05-29 | $11.95 | $11.95 | 40,000 | — | — |
| 2001-05-25 | $12.11 | $12.11 | 15,600 | — | — |
| 2001-05-24 | $12.13 | $12.13 | 127,600 | — | — |
| 2001-05-23 | $12.13 | $12.13 | 62,000 | — | — |
| 2001-05-22 | $12.25 | $12.25 | 39,200 | — | — |
| 2001-05-21 | $12.36 | $12.36 | 29,200 | — | — |
| 2001-05-18 | $12.35 | $12.35 | 163,200 | — | — |
| 2001-05-17 | $12.56 | $12.56 | 157,600 | — | — |
| 2001-05-16 | $12.50 | $12.50 | 76,800 | — | — |
| 2001-05-15 | $12.21 | $12.21 | 26,400 | — | — |
| 2001-05-14 | $12.11 | $12.11 | 6,000 | — | — |
| 2001-05-11 | $12.18 | $12.18 | 41,600 | — | — |
| 2001-05-10 | $12.01 | $12.00 | 36,000 | — | — |
| 2001-05-09 | $12.26 | $12.26 | 4,400 | — | — |
| 2001-05-08 | $12.30 | $12.30 | 166,800 | — | — |
| 2001-05-07 | $12.20 | $12.20 | 75,600 | — | — |
| 2001-05-04 | $12.31 | $12.31 | 49,200 | — | — |
| 2001-05-03 | $12.28 | $12.27 | 70,800 | — | — |
| 2001-05-02 | $12.26 | $12.26 | 79,200 | — | — |
| 2001-05-01 | $12.25 | $12.25 | 44,000 | — | — |
| 2001-04-30 | $12.14 | $12.14 | 140,400 | — | — |
| 2001-04-27 | $12.27 | $12.27 | 88,000 | — | — |
| 2001-04-26 | $12.22 | $12.21 | 63,200 | — | — |
| 2001-04-25 | $12.18 | $12.18 | 33,200 | — | — |
| 2001-04-24 | $12.00 | $12.00 | 23,200 | — | — |
| 2001-04-23 | $12.23 | $12.23 | 69,200 | — | — |
| 2001-04-20 | $12.29 | $12.29 | 21,200 | — | — |
| 2001-04-19 | $12.20 | $12.20 | 14,800 | — | — |
| 2001-04-18 | $12.20 | $12.20 | 42,800 | — | — |
| 2001-04-17 | $12.24 | $12.24 | 6,400 | — | — |
| 2001-04-16 | $12.20 | $12.20 | 18,400 | — | — |
| 2001-04-12 | $12.14 | $12.14 | 16,400 | — | — |
| 2001-04-11 | $12.06 | $12.06 | 12,800 | — | — |
| 2001-04-10 | $12.16 | $12.16 | 161,200 | — | — |
| 2001-04-09 | $12.22 | $12.22 | 17,600 | — | — |
| 2001-04-06 | $12.21 | $12.21 | 36,800 | — | — |
| 2001-04-05 | $12.25 | $12.25 | 41,200 | — | — |
| 2001-04-04 | $12.06 | $12.06 | 85,600 | — | — |
| 2001-04-03 | $12.14 | $12.14 | 66,000 | — | — |
| 2001-04-02 | $12.19 | $12.19 | 34,400 | — | — |
| 2001-03-30 | $12.33 | $12.33 | 152,400 | — | — |
| 2001-03-29 | $12.43 | $12.42 | 354,800 | — | — |
| 2001-03-28 | $12.51 | $12.51 | 48,000 | — | — |
| 2001-03-27 | $12.70 | $12.70 | 13,200 | — | — |
| 2001-03-26 | $12.70 | $12.70 | 84,000 | — | — |
| 2001-03-23 | $12.60 | $12.60 | 51,200 | — | — |
| 2001-03-22 | $12.58 | $12.58 | 63,200 | — | — |
| 2001-03-21 | $12.51 | $12.51 | 508,000 | — | — |
| 2001-03-20 | $12.50 | $12.50 | 75,600 | — | — |
| 2001-03-19 | $12.56 | $12.56 | 58,000 | — | — |
| 2001-03-16 | $12.50 | $12.50 | 62,800 | — | — |
| 2001-03-15 | $12.55 | $12.55 | 159,200 | — | — |
| 2001-03-14 | $12.46 | $12.46 | 21,600 | — | — |
| 2001-03-13 | $12.55 | $12.55 | 57,600 | — | — |
| 2001-03-12 | $12.56 | $12.56 | 31,600 | — | — |
| 2001-03-09 | $12.79 | $12.79 | 22,400 | — | — |
| 2001-03-08 | $12.86 | $12.86 | 49,600 | — | — |
| 2001-03-07 | $12.76 | $12.76 | 25,200 | — | — |
| 2001-03-06 | $12.68 | $12.68 | 90,800 | — | — |
| 2001-03-05 | $12.90 | $12.90 | 18,000 | — | — |
| 2001-03-02 | $13.10 | $13.10 | 99,600 | — | — |
| 2001-03-01 | $12.80 | $12.80 | 90,400 | — | — |
| 2001-02-28 | $12.46 | $12.46 | 138,000 | — | — |
| 2001-02-27 | $12.56 | $12.56 | 73,200 | — | — |
| 2001-02-26 | $12.82 | $12.82 | 45,200 | — | — |
| 2001-02-23 | $12.68 | $12.68 | 63,600 | — | — |
| 2001-02-22 | $12.63 | $12.63 | 43,200 | — | — |
| 2001-02-21 | $12.73 | $12.73 | 72,800 | — | — |
| 2001-02-20 | $12.43 | $12.43 | 93,600 | — | — |
| 2001-02-16 | $12.44 | $12.44 | 118,000 | — | — |
| 2001-02-15 | $12.46 | $12.46 | 50,400 | — | — |
| 2001-02-14 | $12.48 | $12.48 | 289,200 | — | — |
| 2001-02-13 | $12.60 | $12.60 | 107,600 | — | — |
| 2001-02-12 | $12.69 | $12.69 | 503,600 | — | — |
| 2001-02-09 | $12.49 | $12.49 | 274,400 | — | — |
| 2001-02-08 | $12.98 | $12.98 | 286,400 | — | — |
| 2001-02-07 | $13.25 | $13.25 | 90,800 | — | — |
| 2001-02-06 | $13.50 | $13.50 | 95,600 | — | — |
| 2001-02-05 | $13.61 | $13.61 | 53,600 | — | — |
| 2001-02-02 | $13.40 | $13.40 | 214,000 | — | — |
| 2001-02-01 | $13.28 | $13.27 | 193,200 | — | — |
| 2001-01-31 | $13.14 | $13.14 | 160,800 | — | — |
| 2001-01-30 | $12.90 | $12.90 | 92,000 | — | — |
| 2001-01-29 | $12.73 | $12.73 | 380,000 | — | — |
| 2001-01-26 | $12.59 | $12.59 | 250,000 | — | — |
| 2001-01-25 | $13.20 | $13.20 | 128,000 | — | — |
| 2001-01-24 | $13.08 | $13.08 | 119,200 | — | — |
| 2001-01-23 | $13.13 | $13.13 | 149,200 | — | — |
| 2001-01-22 | $13.22 | $13.22 | 86,800 | — | — |
| 2001-01-19 | $13.42 | $13.42 | 108,000 | — | — |
| 2001-01-18 | $13.69 | $13.69 | 32,400 | — | — |
| 2001-01-17 | $13.63 | $13.62 | 116,000 | — | — |
| 2001-01-16 | $13.70 | $13.70 | 108,800 | — | — |
| 2001-01-12 | $13.50 | $13.50 | 86,800 | — | — |
| 2001-01-11 | $13.25 | $13.25 | 60,000 | — | — |
| 2001-01-10 | $13.00 | $13.00 | 147,600 | — | — |
| 2001-01-09 | $12.84 | $12.84 | 85,200 | — | — |
| 2001-01-08 | $12.73 | $12.73 | 18,800 | — | — |
| 2001-01-05 | $12.83 | $12.83 | 60,800 | — | — |
| 2001-01-04 | $12.95 | $12.95 | 36,800 | — | — |
| 2001-01-03 | $12.94 | $12.94 | 102,400 | — | — |
| 2001-01-02 | $12.56 | $12.56 | 94,000 | — | — |