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
- 1996-08-30 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 | $12.87 | $15.85 | 52,800 | — | — |
| 2001-12-28 | $12.95 | $15.95 | 64,400 | — | — |
| 2001-12-27 | $12.91 | $15.89 | 87,600 | — | — |
| 2001-12-26 | $12.73 | $15.67 | 45,600 | — | — |
| 2001-12-24 | $12.69 | $15.62 | 40,800 | — | — |
| 2001-12-21 | $12.76 | $15.71 | 89,600 | — | — |
| 2001-12-20 | $12.86 | $15.84 | 84,200 | — | — |
| 2001-12-19 | $13.05 | $16.06 | 122,200 | — | — |
| 2001-12-18 | $13.21 | $16.26 | 72,600 | — | — |
| 2001-12-17 | $13.31 | $16.22 | 61,600 | — | — |
| 2001-12-14 | $12.93 | $15.76 | 36,200 | — | — |
| 2001-12-13 | $12.91 | $15.73 | 65,600 | — | — |
| 2001-12-12 | $13.10 | $15.96 | 49,200 | — | — |
| 2001-12-11 | $12.84 | $15.64 | 60,400 | — | — |
| 2001-12-10 | $12.93 | $15.76 | 33,600 | — | — |
| 2001-12-07 | $13.10 | $15.96 | 75,000 | — | — |
| 2001-12-06 | $13.01 | $15.85 | 82,000 | — | — |
| 2001-12-05 | $12.98 | $15.81 | 104,800 | — | — |
| 2001-12-04 | $12.70 | $15.47 | 80,600 | — | — |
| 2001-12-03 | $12.42 | $15.13 | 63,200 | — | — |
| 2001-11-30 | $12.57 | $15.31 | 66,400 | — | — |
| 2001-11-29 | $12.56 | $15.30 | 120,800 | — | — |
| 2001-11-28 | $12.26 | $14.94 | 163,400 | — | — |
| 2001-11-27 | $12.43 | $15.15 | 100,400 | — | — |
| 2001-11-26 | $12.39 | $15.10 | 114,800 | — | — |
| 2001-11-23 | $12.10 | $14.74 | 160,200 | — | — |
| 2001-11-21 | $11.93 | $14.54 | 90,400 | — | — |
| 2001-11-20 | $12.02 | $14.65 | 129,000 | — | — |
| 2001-11-19 | $12.23 | $14.90 | 60,000 | — | — |
| 2001-11-16 | $12.02 | $14.65 | 107,400 | — | — |
| 2001-11-15 | $12.16 | $14.81 | 117,800 | — | — |
| 2001-11-14 | $12.29 | $14.98 | 81,000 | — | — |
| 2001-11-13 | $12.20 | $14.86 | 50,200 | — | — |
| 2001-11-12 | $12.07 | $14.70 | 51,600 | — | — |
| 2001-11-09 | $12.11 | $14.76 | 59,600 | — | — |
| 2001-11-08 | $11.95 | $14.56 | 89,400 | — | — |
| 2001-11-07 | $11.98 | $14.60 | 151,000 | — | — |
| 2001-11-06 | $12.13 | $14.78 | 78,800 | — | — |
| 2001-11-05 | $12.02 | $14.65 | 111,800 | — | — |
| 2001-11-02 | $11.82 | $14.40 | 248,800 | — | — |
| 2001-11-01 | $11.72 | $14.28 | 178,400 | — | — |
| 2001-10-31 | $11.26 | $13.71 | 118,200 | — | — |
| 2001-10-30 | $11.24 | $13.69 | 61,000 | — | — |
| 2001-10-29 | $11.33 | $13.81 | 40,800 | — | — |
| 2001-10-26 | $11.69 | $14.24 | 59,800 | — | — |
| 2001-10-25 | $11.53 | $14.05 | 82,600 | — | — |
| 2001-10-24 | $11.37 | $13.85 | 88,200 | — | — |
| 2001-10-23 | $11.31 | $13.78 | 73,800 | — | — |
| 2001-10-22 | $11.41 | $13.90 | 67,200 | — | — |
| 2001-10-19 | $11.60 | $14.13 | 62,600 | — | — |
| 2001-10-18 | $11.57 | $14.10 | 63,800 | — | — |
| 2001-10-17 | $11.67 | $14.21 | 96,800 | — | — |
| 2001-10-16 | $11.79 | $14.37 | 66,200 | — | — |
| 2001-10-15 | $11.84 | $14.43 | 63,000 | — | — |
| 2001-10-12 | $11.78 | $14.35 | 156,000 | — | — |
| 2001-10-11 | $11.84 | $14.43 | 219,400 | — | — |
| 2001-10-10 | $12.14 | $14.79 | 45,800 | — | — |
| 2001-10-09 | $12.20 | $14.86 | 97,800 | — | — |
| 2001-10-08 | $12.26 | $14.93 | 78,200 | — | — |
| 2001-10-05 | $12.33 | $15.02 | 151,800 | — | — |
| 2001-10-04 | $12.44 | $15.15 | 124,000 | — | — |
| 2001-10-03 | $12.77 | $15.56 | 109,600 | — | — |
| 2001-10-02 | $12.51 | $15.24 | 74,400 | — | — |
| 2001-10-01 | $12.49 | $15.21 | 83,600 | — | — |
| 2001-09-28 | $12.31 | $15.00 | 149,200 | — | — |
| 2001-09-27 | $12.05 | $14.68 | 96,200 | — | — |
| 2001-09-26 | $12.05 | $14.68 | 230,000 | — | — |
| 2001-09-25 | $11.92 | $14.52 | 168,800 | — | — |
| 2001-09-24 | $11.89 | $14.49 | 169,800 | — | — |
| 2001-09-21 | $11.41 | $13.90 | 214,400 | — | — |
| 2001-09-20 | $11.66 | $14.21 | 168,800 | — | — |
| 2001-09-19 | $12.11 | $14.75 | 188,000 | — | — |
| 2001-09-18 | $12.45 | $15.16 | 113,200 | — | — |
| 2001-09-17 | $12.65 | $15.24 | 239,600 | — | — |
| 2001-09-10 | $13.51 | $16.28 | 81,000 | — | — |
| 2001-09-07 | $13.42 | $16.17 | 72,200 | — | — |
| 2001-09-06 | $13.61 | $16.40 | 109,200 | — | — |
| 2001-09-05 | $13.58 | $16.36 | 95,600 | — | — |
| 2001-09-04 | $13.51 | $16.27 | 64,000 | — | — |
| 2001-08-31 | $13.44 | $16.19 | 309,200 | — | — |
| 2001-08-30 | $13.57 | $16.35 | 128,400 | — | — |
| 2001-08-29 | $13.45 | $16.21 | 254,000 | — | — |
| 2001-08-28 | $13.73 | $16.54 | 349,000 | — | — |
| 2001-08-27 | $13.99 | $16.85 | 291,400 | — | — |
| 2001-08-24 | $13.49 | $16.26 | 164,600 | — | — |
| 2001-08-23 | $13.24 | $15.95 | 189,000 | — | — |
| 2001-08-22 | $12.72 | $15.32 | 49,000 | — | — |
| 2001-08-21 | $12.66 | $15.25 | 64,000 | — | — |
| 2001-08-20 | $12.81 | $15.43 | 118,800 | — | — |
| 2001-08-17 | $12.65 | $15.24 | 84,000 | — | — |
| 2001-08-16 | $12.78 | $15.39 | 76,200 | — | — |
| 2001-08-15 | $12.69 | $15.29 | 311,200 | — | — |
| 2001-08-14 | $12.76 | $15.38 | 74,200 | — | — |
| 2001-08-13 | $12.58 | $15.16 | 502,600 | — | — |
| 2001-08-10 | $12.61 | $15.20 | 46,800 | — | — |
| 2001-08-09 | $12.71 | $15.31 | 48,000 | — | — |
| 2001-08-08 | $12.61 | $15.20 | 80,000 | — | — |
| 2001-08-07 | $12.75 | $15.36 | 95,200 | — | — |
| 2001-08-06 | $12.60 | $15.18 | 33,000 | — | — |
| 2001-08-03 | $12.72 | $15.33 | 41,200 | — | — |
| 2001-08-02 | $12.63 | $15.22 | 106,400 | — | — |
| 2001-08-01 | $12.71 | $15.32 | 71,600 | — | — |
| 2001-07-31 | $12.80 | $15.42 | 92,600 | — | — |
| 2001-07-30 | $12.69 | $15.29 | 62,400 | — | — |
| 2001-07-27 | $12.66 | $15.26 | 72,000 | — | — |
| 2001-07-26 | $12.58 | $15.15 | 175,400 | — | — |
| 2001-07-25 | $12.57 | $15.14 | 100,400 | — | — |
| 2001-07-24 | $12.63 | $15.21 | 62,400 | — | — |
| 2001-07-23 | $12.64 | $15.23 | 67,800 | — | — |
| 2001-07-20 | $12.72 | $15.33 | 78,800 | — | — |
| 2001-07-19 | $12.68 | $15.28 | 77,800 | — | — |
| 2001-07-18 | $12.86 | $15.49 | 73,600 | — | — |
| 2001-07-17 | $13.05 | $15.73 | 46,200 | — | — |
| 2001-07-16 | $13.00 | $15.67 | 104,200 | — | — |
| 2001-07-13 | $13.22 | $15.93 | 91,800 | — | — |
| 2001-07-12 | $13.08 | $15.76 | 125,000 | — | — |
| 2001-07-11 | $12.87 | $15.51 | 202,800 | — | — |
| 2001-07-10 | $12.98 | $15.64 | 219,600 | — | — |
| 2001-07-09 | $12.89 | $15.53 | 244,800 | — | — |
| 2001-07-06 | $12.73 | $15.33 | 72,800 | — | — |
| 2001-07-05 | $12.95 | $15.60 | 117,000 | — | — |
| 2001-07-03 | $12.89 | $15.53 | 116,200 | — | — |
| 2001-07-02 | $12.65 | $15.24 | 76,000 | — | — |
| 2001-06-29 | $12.80 | $15.42 | 132,200 | — | — |
| 2001-06-28 | $12.54 | $15.11 | 124,000 | — | — |
| 2001-06-27 | $12.59 | $15.17 | 582,000 | — | — |
| 2001-06-26 | $13.11 | $15.79 | 144,000 | — | — |
| 2001-06-25 | $13.52 | $16.29 | 62,200 | — | — |
| 2001-06-22 | $13.40 | $16.14 | 105,200 | — | — |
| 2001-06-21 | $13.48 | $16.24 | 225,000 | — | — |
| 2001-06-20 | $13.10 | $15.79 | 113,800 | — | — |
| 2001-06-19 | $12.93 | $15.58 | 161,600 | — | — |
| 2001-06-18 | $12.93 | $15.58 | 55,800 | — | — |
| 2001-06-15 | $13.09 | $15.77 | 172,000 | — | — |
| 2001-06-14 | $13.37 | $16.11 | 57,800 | — | — |
| 2001-06-13 | $13.71 | $16.52 | 204,200 | — | — |
| 2001-06-12 | $13.60 | $16.38 | 175,000 | — | — |
| 2001-06-11 | $13.62 | $16.24 | 61,200 | — | — |
| 2001-06-08 | $13.57 | $16.18 | 71,000 | — | — |
| 2001-06-07 | $13.58 | $16.19 | 99,200 | — | — |
| 2001-06-06 | $13.44 | $16.03 | 75,600 | — | — |
| 2001-06-05 | $13.51 | $16.11 | 91,000 | — | — |
| 2001-06-04 | $13.39 | $15.96 | 123,400 | — | — |
| 2001-06-01 | $13.25 | $15.80 | 135,600 | — | — |
| 2001-05-31 | $12.99 | $15.49 | 113,800 | — | — |
| 2001-05-30 | $12.66 | $15.09 | 115,600 | — | — |
| 2001-05-29 | $12.96 | $15.46 | 94,200 | — | — |
| 2001-05-25 | $12.97 | $15.46 | 61,000 | — | — |
| 2001-05-24 | $13.10 | $15.62 | 105,400 | — | — |
| 2001-05-23 | $12.84 | $15.31 | 74,200 | — | — |
| 2001-05-22 | $12.89 | $15.37 | 90,200 | — | — |
| 2001-05-21 | $13.00 | $15.50 | 79,200 | — | — |
| 2001-05-18 | $13.05 | $15.56 | 53,600 | — | — |
| 2001-05-17 | $13.13 | $15.65 | 143,600 | — | — |
| 2001-05-16 | $13.01 | $15.51 | 172,200 | — | — |
| 2001-05-15 | $12.94 | $15.43 | 121,000 | — | — |
| 2001-05-14 | $12.89 | $15.37 | 136,000 | — | — |
| 2001-05-11 | $12.94 | $15.43 | 140,600 | — | — |
| 2001-05-10 | $13.18 | $15.71 | 73,400 | — | — |
| 2001-05-09 | $13.04 | $15.55 | 172,800 | — | — |
| 2001-05-08 | $12.80 | $15.27 | 274,400 | — | — |
| 2001-05-07 | $12.70 | $15.14 | 87,400 | — | — |
| 2001-05-04 | $12.76 | $15.21 | 66,200 | — | — |
| 2001-05-03 | $12.54 | $14.96 | 109,000 | — | — |
| 2001-05-02 | $12.73 | $15.18 | 100,600 | — | — |
| 2001-05-01 | $12.76 | $15.21 | 400,600 | — | — |
| 2001-04-30 | $12.73 | $15.18 | 58,200 | — | — |
| 2001-04-27 | $12.70 | $15.14 | 147,800 | — | — |
| 2001-04-26 | $12.71 | $15.16 | 58,800 | — | — |
| 2001-04-25 | $12.54 | $14.96 | 71,400 | — | — |
| 2001-04-24 | $12.49 | $14.89 | 90,400 | — | — |
| 2001-04-23 | $12.55 | $14.97 | 172,200 | — | — |
| 2001-04-20 | $12.71 | $15.16 | 58,200 | — | — |
| 2001-04-19 | $12.87 | $15.34 | 135,600 | — | — |
| 2001-04-18 | $12.69 | $15.13 | 389,400 | — | — |
| 2001-04-17 | $12.28 | $14.64 | 109,600 | — | — |
| 2001-04-16 | $12.53 | $14.94 | 114,400 | — | — |
| 2001-04-12 | $12.43 | $14.82 | 230,400 | — | — |
| 2001-04-11 | $12.53 | $14.94 | 127,600 | — | — |
| 2001-04-10 | $12.95 | $15.44 | 125,800 | — | — |
| 2001-04-09 | $12.58 | $15.00 | 157,400 | — | — |
| 2001-04-06 | $12.41 | $14.80 | 282,000 | — | — |
| 2001-04-05 | $12.53 | $14.94 | 210,000 | — | — |
| 2001-04-04 | $12.20 | $14.55 | 153,200 | — | — |
| 2001-04-03 | $12.32 | $14.69 | 206,400 | — | — |
| 2001-04-02 | $12.54 | $14.96 | 152,000 | — | — |
| 2001-03-30 | $12.59 | $15.01 | 126,000 | — | — |
| 2001-03-29 | $12.56 | $14.98 | 136,400 | — | — |
| 2001-03-28 | $12.81 | $15.27 | 144,600 | — | — |
| 2001-03-27 | $13.11 | $15.63 | 113,800 | — | — |
| 2001-03-26 | $13.11 | $15.63 | 149,000 | — | — |
| 2001-03-23 | $12.63 | $15.06 | 224,200 | — | — |
| 2001-03-22 | $12.44 | $14.84 | 936,600 | — | — |
| 2001-03-21 | $12.68 | $15.12 | 226,600 | — | — |
| 2001-03-20 | $12.83 | $15.30 | 207,800 | — | — |
| 2001-03-19 | $13.07 | $15.59 | 323,800 | — | — |
| 2001-03-16 | $12.78 | $15.24 | 242,200 | — | — |
| 2001-03-15 | $13.18 | $15.71 | 127,800 | — | — |
| 2001-03-14 | $12.87 | $15.34 | 282,000 | — | — |
| 2001-03-13 | $13.39 | $15.97 | 196,600 | — | — |
| 2001-03-12 | $13.04 | $15.38 | 196,400 | — | — |
| 2001-03-09 | $13.59 | $16.03 | 144,000 | — | — |
| 2001-03-08 | $13.76 | $16.23 | 157,000 | — | — |
| 2001-03-07 | $13.86 | $16.35 | 128,800 | — | — |
| 2001-03-06 | $13.56 | $16.00 | 169,400 | — | — |
| 2001-03-05 | $13.35 | $15.75 | 141,200 | — | — |
| 2001-03-02 | $13.10 | $15.46 | 270,400 | — | — |
| 2001-03-01 | $13.17 | $15.54 | 245,800 | — | — |
| 2001-02-28 | $13.34 | $15.74 | 301,800 | — | — |
| 2001-02-27 | $13.40 | $15.81 | 183,600 | — | — |
| 2001-02-26 | $13.48 | $15.90 | 80,200 | — | — |
| 2001-02-23 | $12.98 | $15.31 | 357,600 | — | — |
| 2001-02-22 | $13.29 | $15.68 | 265,600 | — | — |
| 2001-02-21 | $13.33 | $15.72 | 185,200 | — | — |
| 2001-02-20 | $13.56 | $15.99 | 150,000 | — | — |
| 2001-02-16 | $13.75 | $16.22 | 206,400 | — | — |
| 2001-02-15 | $13.70 | $16.16 | 240,400 | — | — |
| 2001-02-14 | $13.78 | $16.25 | 193,400 | — | — |
| 2001-02-13 | $14.12 | $16.66 | 172,000 | — | — |
| 2001-02-12 | $14.50 | $17.11 | 191,200 | — | — |
| 2001-02-09 | $14.48 | $17.08 | 72,600 | — | — |
| 2001-02-08 | $14.59 | $17.21 | 135,400 | — | — |
| 2001-02-07 | $14.70 | $17.34 | 693,800 | — | — |
| 2001-02-06 | $14.80 | $17.46 | 354,000 | — | — |
| 2001-02-05 | $15.05 | $17.75 | 195,800 | — | — |
| 2001-02-02 | $14.81 | $17.47 | 256,200 | — | — |
| 2001-02-01 | $14.74 | $17.38 | 110,800 | — | — |
| 2001-01-31 | $14.75 | $17.40 | 221,200 | — | — |
| 2001-01-30 | $14.79 | $17.45 | 118,000 | — | — |
| 2001-01-29 | $14.60 | $17.23 | 77,600 | — | — |
| 2001-01-26 | $14.44 | $17.03 | 81,400 | — | — |
| 2001-01-25 | $14.63 | $17.26 | 137,000 | — | — |
| 2001-01-24 | $14.47 | $17.07 | 126,800 | — | — |
| 2001-01-23 | $14.41 | $17.00 | 103,800 | — | — |
| 2001-01-22 | $14.31 | $16.89 | 76,400 | — | — |
| 2001-01-19 | $14.09 | $16.63 | 202,000 | — | — |
| 2001-01-18 | $14.00 | $16.52 | 174,400 | — | — |
| 2001-01-17 | $14.19 | $16.74 | 129,000 | — | — |
| 2001-01-16 | $14.31 | $16.89 | 79,000 | — | — |
| 2001-01-12 | $14.28 | $16.85 | 118,400 | — | — |
| 2001-01-11 | $14.59 | $17.22 | 179,400 | — | — |
| 2001-01-10 | $14.44 | $17.03 | 182,200 | — | — |
| 2001-01-09 | $14.41 | $17.00 | 62,200 | — | — |
| 2001-01-08 | $14.44 | $17.03 | 154,800 | — | — |
| 2001-01-05 | $14.53 | $17.14 | 449,000 | — | — |
| 2001-01-04 | $15.03 | $17.73 | 667,000 | — | — |
| 2001-01-03 | $14.81 | $17.48 | 313,800 | — | — |
| 2001-01-02 | $13.97 | $16.48 | 114,600 | — | — |