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
- 1993-06-10 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 | $15.47 | $25.01 | 6,100 | — | — |
| 2001-12-28 | $15.38 | $24.86 | 3,100 | — | — |
| 2001-12-27 | $15.40 | $24.89 | 9,700 | — | — |
| 2001-12-26 | $15.32 | $24.76 | 1,800 | — | — |
| 2001-12-24 | $15.30 | $24.73 | 1,500 | — | — |
| 2001-12-21 | $15.38 | $24.86 | 2,500 | — | — |
| 2001-12-20 | $15.27 | $24.68 | 3,800 | — | — |
| 2001-12-19 | $15.40 | $24.89 | 8,600 | — | — |
| 2001-12-18 | $15.35 | $24.81 | 12,000 | — | — |
| 2001-12-17 | $15.35 | $24.81 | 8,700 | — | — |
| 2001-12-14 | $15.50 | $25.06 | 9,000 | — | — |
| 2001-12-13 | $15.50 | $25.06 | 3,500 | — | — |
| 2001-12-12 | $15.67 | $25.33 | 4,900 | — | — |
| 2001-12-11 | $15.80 | $25.41 | 800 | — | — |
| 2001-12-10 | $15.83 | $25.46 | 3,900 | — | — |
| 2001-12-07 | $15.83 | $25.46 | 6,000 | — | — |
| 2001-12-06 | $16.00 | $25.74 | 1,600 | — | — |
| 2001-12-05 | $16.00 | $25.74 | 4,500 | — | — |
| 2001-12-04 | $16.05 | $25.82 | 5,800 | — | — |
| 2001-12-03 | $16.07 | $25.85 | 12,000 | — | — |
| 2001-11-30 | $16.15 | $25.98 | 2,200 | — | — |
| 2001-11-29 | $16.25 | $26.14 | 1,900 | — | — |
| 2001-11-28 | $16.24 | $26.12 | 1,600 | — | — |
| 2001-11-27 | $16.14 | $25.96 | 9,100 | — | — |
| 2001-11-26 | $16.20 | $26.06 | 8,300 | — | — |
| 2001-11-23 | $16.24 | $26.12 | 200 | — | — |
| 2001-11-21 | $16.23 | $26.11 | 800 | — | — |
| 2001-11-20 | $16.20 | $26.06 | 11,400 | — | — |
| 2001-11-19 | $16.20 | $26.06 | 4,900 | — | — |
| 2001-11-16 | $16.29 | $26.20 | 3,100 | — | — |
| 2001-11-15 | $16.29 | $26.20 | 6,700 | — | — |
| 2001-11-14 | $16.32 | $26.25 | 13,100 | — | — |
| 2001-11-13 | $16.35 | $26.30 | 10,200 | — | — |
| 2001-11-12 | $16.33 | $26.14 | 1,700 | — | — |
| 2001-11-09 | $16.28 | $26.06 | 3,100 | — | — |
| 2001-11-08 | $16.25 | $26.01 | 9,000 | — | — |
| 2001-11-07 | $16.19 | $25.92 | 5,400 | — | — |
| 2001-11-06 | $16.10 | $25.77 | 8,000 | — | — |
| 2001-11-05 | $16.03 | $25.66 | 2,700 | — | — |
| 2001-11-02 | $15.98 | $25.58 | 4,500 | — | — |
| 2001-11-01 | $15.99 | $25.60 | 3,200 | — | — |
| 2001-10-31 | $15.92 | $25.48 | 3,000 | — | — |
| 2001-10-30 | $15.90 | $25.45 | 3,600 | — | — |
| 2001-10-29 | $15.97 | $25.56 | 600 | — | — |
| 2001-10-26 | $15.95 | $25.53 | 3,500 | — | — |
| 2001-10-25 | $15.96 | $25.55 | 3,700 | — | — |
| 2001-10-24 | $15.95 | $25.53 | 6,300 | — | — |
| 2001-10-23 | $15.91 | $25.47 | 16,800 | — | — |
| 2001-10-22 | $15.82 | $25.32 | 11,000 | — | — |
| 2001-10-19 | $15.90 | $25.45 | 23,900 | — | — |
| 2001-10-18 | $16.06 | $25.71 | 2,000 | — | — |
| 2001-10-17 | $16.09 | $25.76 | 11,000 | — | — |
| 2001-10-16 | $16.11 | $25.79 | 6,000 | — | — |
| 2001-10-15 | $16.10 | $25.77 | 7,800 | — | — |
| 2001-10-12 | $15.99 | $25.60 | 5,900 | — | — |
| 2001-10-11 | $16.10 | $25.77 | 10,300 | — | — |
| 2001-10-10 | $16.15 | $25.73 | 17,900 | — | — |
| 2001-10-09 | $16.03 | $25.54 | 4,200 | — | — |
| 2001-10-08 | $15.98 | $25.46 | 2,400 | — | — |
| 2001-10-05 | $15.97 | $25.44 | 8,000 | — | — |
| 2001-10-04 | $16.09 | $25.63 | 8,200 | — | — |
| 2001-10-03 | $16.00 | $25.49 | 29,300 | — | — |
| 2001-10-02 | $16.18 | $25.78 | 13,400 | — | — |
| 2001-10-01 | $16.25 | $25.89 | 5,200 | — | — |
| 2001-09-28 | $16.05 | $25.57 | 6,700 | — | — |
| 2001-09-27 | $16.00 | $25.49 | 3,400 | — | — |
| 2001-09-26 | $16.00 | $25.49 | 14,400 | — | — |
| 2001-09-25 | $15.72 | $25.04 | 2,000 | — | — |
| 2001-09-24 | $15.65 | $24.93 | 6,100 | — | — |
| 2001-09-21 | $15.65 | $24.93 | 6,800 | — | — |
| 2001-09-20 | $15.52 | $24.72 | 10,100 | — | — |
| 2001-09-19 | $15.78 | $25.14 | 15,900 | — | — |
| 2001-09-18 | $16.25 | $25.89 | 17,600 | — | — |
| 2001-09-17 | $16.32 | $26.00 | 9,300 | — | — |
| 2001-09-10 | $16.44 | $26.19 | 6,300 | — | — |
| 2001-09-07 | $16.46 | $26.22 | 8,700 | — | — |
| 2001-09-06 | $16.46 | $26.22 | 6,900 | — | — |
| 2001-09-05 | $16.35 | $26.05 | 9,400 | — | — |
| 2001-09-04 | $16.38 | $26.09 | 5,200 | — | — |
| 2001-08-31 | $16.34 | $26.03 | 7,200 | — | — |
| 2001-08-30 | $16.35 | $26.05 | 2,200 | — | — |
| 2001-08-29 | $16.33 | $26.01 | 9,900 | — | — |
| 2001-08-28 | $16.32 | $26.00 | 9,800 | — | — |
| 2001-08-27 | $16.33 | $26.01 | 7,700 | — | — |
| 2001-08-24 | $16.33 | $26.01 | 10,800 | — | — |
| 2001-08-23 | $16.36 | $26.06 | 1,700 | — | — |
| 2001-08-22 | $16.36 | $26.06 | 10,700 | — | — |
| 2001-08-21 | $16.36 | $26.06 | 22,400 | — | — |
| 2001-08-20 | $16.41 | $26.14 | 18,900 | — | — |
| 2001-08-17 | $16.43 | $26.17 | 12,000 | — | — |
| 2001-08-16 | $16.33 | $26.01 | 15,600 | — | — |
| 2001-08-15 | $16.34 | $26.03 | 13,200 | — | — |
| 2001-08-14 | $16.24 | $25.87 | 13,500 | — | — |
| 2001-08-13 | $16.20 | $25.81 | 19,600 | — | — |
| 2001-08-10 | $16.12 | $25.56 | 12,800 | — | — |
| 2001-08-09 | $16.15 | $25.60 | 22,300 | — | — |
| 2001-08-08 | $16.10 | $25.52 | 5,300 | — | — |
| 2001-08-07 | $16.08 | $25.49 | 4,000 | — | — |
| 2001-08-06 | $16.08 | $25.49 | 13,200 | — | — |
| 2001-08-03 | $15.95 | $25.29 | 1,900 | — | — |
| 2001-08-02 | $15.98 | $25.33 | 9,100 | — | — |
| 2001-08-01 | $15.95 | $25.29 | 10,100 | — | — |
| 2001-07-31 | $15.94 | $25.27 | 12,900 | — | — |
| 2001-07-30 | $15.97 | $25.32 | 1,900 | — | — |
| 2001-07-27 | $15.93 | $25.25 | 20,200 | — | — |
| 2001-07-26 | $15.80 | $25.05 | 14,400 | — | — |
| 2001-07-25 | $15.71 | $24.91 | 7,200 | — | — |
| 2001-07-24 | $15.64 | $24.80 | 6,300 | — | — |
| 2001-07-23 | $15.56 | $24.67 | 700 | — | — |
| 2001-07-20 | $15.55 | $24.65 | 1,600 | — | — |
| 2001-07-19 | $15.53 | $24.62 | 5,100 | — | — |
| 2001-07-18 | $15.43 | $24.46 | 8,100 | — | — |
| 2001-07-17 | $15.44 | $24.48 | 2,200 | — | — |
| 2001-07-16 | $15.47 | $24.53 | 9,300 | — | — |
| 2001-07-13 | $15.53 | $24.62 | 8,000 | — | — |
| 2001-07-12 | $15.40 | $24.41 | 14,300 | — | — |
| 2001-07-11 | $15.45 | $24.49 | 3,500 | — | — |
| 2001-07-10 | $15.51 | $24.53 | 8,600 | — | — |
| 2001-07-09 | $15.52 | $24.54 | 3,100 | — | — |
| 2001-07-06 | $15.51 | $24.53 | 200 | — | — |
| 2001-07-05 | $15.52 | $24.54 | 6,100 | — | — |
| 2001-07-03 | $15.50 | $24.51 | 2,700 | — | — |
| 2001-07-02 | $15.45 | $24.43 | 10,300 | — | — |
| 2001-06-29 | $15.44 | $24.42 | 1,700 | — | — |
| 2001-06-28 | $15.37 | $24.31 | 1,400 | — | — |
| 2001-06-27 | $15.40 | $24.35 | 2,700 | — | — |
| 2001-06-26 | $15.40 | $24.35 | 4,300 | — | — |
| 2001-06-25 | $15.35 | $24.28 | 7,800 | — | — |
| 2001-06-22 | $15.38 | $24.32 | 3,900 | — | — |
| 2001-06-21 | $15.40 | $24.35 | 3,800 | — | — |
| 2001-06-20 | $15.35 | $24.28 | 8,100 | — | — |
| 2001-06-19 | $15.37 | $24.31 | 7,800 | — | — |
| 2001-06-18 | $15.35 | $24.28 | 6,400 | — | — |
| 2001-06-15 | $15.32 | $24.23 | 8,500 | — | — |
| 2001-06-14 | $15.27 | $24.15 | 3,400 | — | — |
| 2001-06-13 | $15.31 | $24.21 | 3,000 | — | — |
| 2001-06-12 | $15.33 | $24.12 | 4,300 | — | — |
| 2001-06-11 | $15.33 | $24.12 | 3,100 | — | — |
| 2001-06-08 | $15.29 | $24.06 | 3,400 | — | — |
| 2001-06-07 | $15.28 | $24.04 | 3,600 | — | — |
| 2001-06-06 | $15.17 | $23.87 | 100 | — | — |
| 2001-06-05 | $15.20 | $23.92 | 3,300 | — | — |
| 2001-06-04 | $15.10 | $23.76 | 6,300 | — | — |
| 2001-06-01 | $14.98 | $23.57 | 11,700 | — | — |
| 2001-05-31 | $14.94 | $23.51 | 20,900 | — | — |
| 2001-05-30 | $15.05 | $23.68 | 12,800 | — | — |
| 2001-05-29 | $14.98 | $23.57 | 14,600 | — | — |
| 2001-05-25 | $14.90 | $23.44 | 5,000 | — | — |
| 2001-05-24 | $14.93 | $23.49 | 13,100 | — | — |
| 2001-05-23 | $14.87 | $23.40 | 1,900 | — | — |
| 2001-05-22 | $14.82 | $23.32 | 6,900 | — | — |
| 2001-05-21 | $14.76 | $23.22 | 5,300 | — | — |
| 2001-05-18 | $14.85 | $23.37 | 6,200 | — | — |
| 2001-05-17 | $14.75 | $23.21 | 9,600 | — | — |
| 2001-05-16 | $14.75 | $23.21 | 12,400 | — | — |
| 2001-05-15 | $14.79 | $23.27 | 5,300 | — | — |
| 2001-05-14 | $14.77 | $23.24 | 8,500 | — | — |
| 2001-05-11 | $14.75 | $23.21 | 3,900 | — | — |
| 2001-05-10 | $14.82 | $23.20 | 6,800 | — | — |
| 2001-05-09 | $14.75 | $23.09 | 6,200 | — | — |
| 2001-05-08 | $14.70 | $23.01 | 8,400 | — | — |
| 2001-05-07 | $14.66 | $22.95 | 3,600 | — | — |
| 2001-05-04 | $14.58 | $22.83 | 16,000 | — | — |
| 2001-05-03 | $14.60 | $22.86 | 30,900 | — | — |
| 2001-05-02 | $14.81 | $23.19 | 11,900 | — | — |
| 2001-05-01 | $14.72 | $23.05 | 7,400 | — | — |
| 2001-04-30 | $14.60 | $22.86 | 20,000 | — | — |
| 2001-04-27 | $14.58 | $22.83 | 7,700 | — | — |
| 2001-04-26 | $14.70 | $23.01 | 5,700 | — | — |
| 2001-04-25 | $14.76 | $23.11 | 2,900 | — | — |
| 2001-04-24 | $14.66 | $22.95 | 4,700 | — | — |
| 2001-04-23 | $14.80 | $23.17 | 2,500 | — | — |
| 2001-04-20 | $14.84 | $23.23 | 2,200 | — | — |
| 2001-04-19 | $14.83 | $23.22 | 1,900 | — | — |
| 2001-04-18 | $14.69 | $23.00 | 5,000 | — | — |
| 2001-04-17 | $14.84 | $23.23 | 6,500 | — | — |
| 2001-04-16 | $14.85 | $23.25 | 6,200 | — | — |
| 2001-04-12 | $15.00 | $23.48 | 3,400 | — | — |
| 2001-04-11 | $14.90 | $23.33 | 10,300 | — | — |
| 2001-04-10 | $14.87 | $23.28 | 16,200 | — | — |
| 2001-04-09 | $15.10 | $23.52 | 6,600 | — | — |
| 2001-04-06 | $15.25 | $23.76 | 9,300 | — | — |
| 2001-04-05 | $15.20 | $23.68 | 1,500 | — | — |
| 2001-04-04 | $15.30 | $23.84 | 1,900 | — | — |
| 2001-04-03 | $15.40 | $23.99 | 900 | — | — |
| 2001-04-02 | $15.35 | $23.91 | 13,600 | — | — |
| 2001-03-30 | $15.10 | $23.52 | 9,600 | — | — |
| 2001-03-29 | $14.90 | $23.21 | 2,500 | — | — |
| 2001-03-28 | $14.90 | $23.21 | 3,900 | — | — |
| 2001-03-27 | $14.99 | $23.35 | 1,000 | — | — |
| 2001-03-26 | $15.00 | $23.37 | 10,100 | — | — |
| 2001-03-23 | $15.10 | $23.52 | 1,300 | — | — |
| 2001-03-22 | $15.00 | $23.37 | 1,300 | — | — |
| 2001-03-21 | $15.00 | $23.37 | 4,800 | — | — |
| 2001-03-20 | $15.33 | $23.88 | 4,100 | — | — |
| 2001-03-19 | $15.33 | $23.88 | 10,000 | — | — |
| 2001-03-16 | $15.34 | $23.90 | 2,000 | — | — |
| 2001-03-15 | $15.42 | $24.02 | 500 | — | — |
| 2001-03-14 | $15.47 | $24.10 | 10,000 | — | — |
| 2001-03-13 | $15.47 | $24.10 | 17,200 | — | — |
| 2001-03-12 | $15.52 | $24.06 | 6,500 | — | — |
| 2001-03-09 | $15.74 | $24.40 | 5,500 | — | — |
| 2001-03-08 | $15.70 | $24.34 | 5,700 | — | — |
| 2001-03-07 | $15.60 | $24.19 | 12,700 | — | — |
| 2001-03-06 | $15.70 | $24.34 | 7,900 | — | — |
| 2001-03-05 | $15.62 | $24.22 | 14,700 | — | — |
| 2001-03-02 | $15.67 | $24.30 | 2,900 | — | — |
| 2001-03-01 | $15.70 | $24.34 | 11,600 | — | — |
| 2001-02-28 | $15.60 | $24.19 | 14,100 | — | — |
| 2001-02-27 | $15.68 | $24.31 | 3,300 | — | — |
| 2001-02-26 | $15.70 | $24.34 | 13,000 | — | — |
| 2001-02-23 | $15.70 | $24.34 | 4,000 | — | — |
| 2001-02-22 | $15.72 | $24.37 | 5,500 | — | — |
| 2001-02-21 | $15.70 | $24.34 | 12,700 | — | — |
| 2001-02-20 | $15.80 | $24.50 | 5,500 | — | — |
| 2001-02-16 | $15.92 | $24.68 | 400 | — | — |
| 2001-02-15 | $15.99 | $24.79 | 7,400 | — | — |
| 2001-02-14 | $15.90 | $24.65 | 25,000 | — | — |
| 2001-02-13 | $15.75 | $24.42 | 16,200 | — | — |
| 2001-02-12 | $15.79 | $24.37 | 2,500 | — | — |
| 2001-02-09 | $15.85 | $24.46 | 7,500 | — | — |
| 2001-02-08 | $16.00 | $24.69 | 22,700 | — | — |
| 2001-02-07 | $15.75 | $24.31 | 8,600 | — | — |
| 2001-02-06 | $15.60 | $24.07 | 11,100 | — | — |
| 2001-02-05 | $15.50 | $23.92 | 8,600 | — | — |
| 2001-02-02 | $15.23 | $23.50 | 8,500 | — | — |
| 2001-02-01 | $15.30 | $23.61 | 10,100 | — | — |
| 2001-01-31 | $15.20 | $23.46 | 12,500 | — | — |
| 2001-01-30 | $15.25 | $23.53 | 1,200 | — | — |
| 2001-01-29 | $15.20 | $23.46 | 900 | — | — |
| 2001-01-26 | $15.25 | $23.53 | 2,900 | — | — |
| 2001-01-25 | $15.13 | $23.34 | 10,200 | — | — |
| 2001-01-24 | $15.38 | $23.73 | 13,900 | — | — |
| 2001-01-23 | $15.56 | $24.02 | 9,200 | — | — |
| 2001-01-22 | $15.63 | $24.11 | 10,300 | — | — |
| 2001-01-19 | $15.69 | $24.21 | 8,800 | — | — |
| 2001-01-18 | $15.69 | $24.21 | 3,800 | — | — |
| 2001-01-17 | $15.56 | $24.02 | 8,900 | — | — |
| 2001-01-16 | $15.63 | $24.11 | 3,000 | — | — |
| 2001-01-12 | $15.69 | $24.21 | 14,100 | — | — |
| 2001-01-11 | $15.63 | $24.11 | 11,900 | — | — |
| 2001-01-10 | $15.50 | $23.92 | 9,200 | — | — |
| 2001-01-09 | $15.44 | $23.72 | 6,900 | — | — |
| 2001-01-08 | $15.31 | $23.52 | 11,700 | — | — |
| 2001-01-05 | $15.13 | $23.24 | 2,200 | — | — |
| 2001-01-04 | $15.19 | $23.33 | 0 | — | — |
| 2001-01-03 | $15.19 | $23.33 | 15,700 | — | — |
| 2001-01-02 | $15.13 | $23.24 | 7,200 | — | — |