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
- 1992-02-19 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 | $14.56 | $28.91 | 35,100 | — | — |
| 2001-12-28 | $14.57 | $28.93 | 30,000 | — | — |
| 2001-12-27 | $14.38 | $28.55 | 28,300 | — | — |
| 2001-12-26 | $14.34 | $28.47 | 22,900 | — | — |
| 2001-12-24 | $14.24 | $28.27 | 5,800 | — | — |
| 2001-12-21 | $14.22 | $28.23 | 40,200 | — | — |
| 2001-12-20 | $14.25 | $28.29 | 17,000 | — | — |
| 2001-12-19 | $14.25 | $28.29 | 13,800 | — | — |
| 2001-12-18 | $14.30 | $28.39 | 35,200 | — | — |
| 2001-12-17 | $14.18 | $28.15 | 47,500 | — | — |
| 2001-12-14 | $14.24 | $28.27 | 29,200 | — | — |
| 2001-12-13 | $14.24 | $28.27 | 31,200 | — | — |
| 2001-12-12 | $14.31 | $28.41 | 37,000 | — | — |
| 2001-12-11 | $14.50 | $28.21 | 36,700 | — | — |
| 2001-12-10 | $14.45 | $28.12 | 54,100 | — | — |
| 2001-12-07 | $14.68 | $28.56 | 16,500 | — | — |
| 2001-12-06 | $14.75 | $28.70 | 30,900 | — | — |
| 2001-12-05 | $14.84 | $28.87 | 21,700 | — | — |
| 2001-12-04 | $14.92 | $29.03 | 19,500 | — | — |
| 2001-12-03 | $14.97 | $29.13 | 23,300 | — | — |
| 2001-11-30 | $15.00 | $29.19 | 12,200 | — | — |
| 2001-11-29 | $15.00 | $29.19 | 19,300 | — | — |
| 2001-11-28 | $14.96 | $29.11 | 28,600 | — | — |
| 2001-11-27 | $14.92 | $29.03 | 31,000 | — | — |
| 2001-11-26 | $15.01 | $29.20 | 30,200 | — | — |
| 2001-11-23 | $15.10 | $29.38 | 17,300 | — | — |
| 2001-11-21 | $15.02 | $29.22 | 27,600 | — | — |
| 2001-11-20 | $15.14 | $29.46 | 21,600 | — | — |
| 2001-11-19 | $15.12 | $29.42 | 19,800 | — | — |
| 2001-11-16 | $15.10 | $29.38 | 40,000 | — | — |
| 2001-11-15 | $15.26 | $29.69 | 30,200 | — | — |
| 2001-11-14 | $15.49 | $30.14 | 23,200 | — | — |
| 2001-11-13 | $15.54 | $30.24 | 26,700 | — | — |
| 2001-11-12 | $15.56 | $30.12 | 27,500 | — | — |
| 2001-11-09 | $15.48 | $29.97 | 24,700 | — | — |
| 2001-11-08 | $15.41 | $29.83 | 16,400 | — | — |
| 2001-11-07 | $15.41 | $29.83 | 15,000 | — | — |
| 2001-11-06 | $15.32 | $29.66 | 16,700 | — | — |
| 2001-11-05 | $15.27 | $29.56 | 18,300 | — | — |
| 2001-11-02 | $15.25 | $29.52 | 28,500 | — | — |
| 2001-11-01 | $15.17 | $29.37 | 28,200 | — | — |
| 2001-10-31 | $14.94 | $28.92 | 32,200 | — | — |
| 2001-10-30 | $14.91 | $28.86 | 13,400 | — | — |
| 2001-10-29 | $14.85 | $28.75 | 51,800 | — | — |
| 2001-10-26 | $14.91 | $28.86 | 21,100 | — | — |
| 2001-10-25 | $14.89 | $28.83 | 15,700 | — | — |
| 2001-10-24 | $14.85 | $28.75 | 45,400 | — | — |
| 2001-10-23 | $14.99 | $29.02 | 17,900 | — | — |
| 2001-10-22 | $15.00 | $29.04 | 17,700 | — | — |
| 2001-10-19 | $15.10 | $29.23 | 13,600 | — | — |
| 2001-10-18 | $15.11 | $29.25 | 4,400 | — | — |
| 2001-10-17 | $15.19 | $29.41 | 17,700 | — | — |
| 2001-10-16 | $15.23 | $29.48 | 11,700 | — | — |
| 2001-10-15 | $15.19 | $29.41 | 8,800 | — | — |
| 2001-10-12 | $15.20 | $29.43 | 9,300 | — | — |
| 2001-10-11 | $15.31 | $29.64 | 4,400 | — | — |
| 2001-10-10 | $15.37 | $29.61 | 13,300 | — | — |
| 2001-10-09 | $15.32 | $29.52 | 33,100 | — | — |
| 2001-10-08 | $15.35 | $29.58 | 18,900 | — | — |
| 2001-10-05 | $15.32 | $29.52 | 29,100 | — | — |
| 2001-10-04 | $15.30 | $29.48 | 28,400 | — | — |
| 2001-10-03 | $15.07 | $29.04 | 17,300 | — | — |
| 2001-10-02 | $15.03 | $28.96 | 17,200 | — | — |
| 2001-10-01 | $15.00 | $28.90 | 16,300 | — | — |
| 2001-09-28 | $14.75 | $28.42 | 11,700 | — | — |
| 2001-09-27 | $14.68 | $28.28 | 30,000 | — | — |
| 2001-09-26 | $14.63 | $28.19 | 24,100 | — | — |
| 2001-09-25 | $14.56 | $28.05 | 26,900 | — | — |
| 2001-09-24 | $14.52 | $27.98 | 59,000 | — | — |
| 2001-09-21 | $14.41 | $27.76 | 50,000 | — | — |
| 2001-09-20 | $14.73 | $28.38 | 75,100 | — | — |
| 2001-09-19 | $15.05 | $29.00 | 53,800 | — | — |
| 2001-09-18 | $15.24 | $29.36 | 27,300 | — | — |
| 2001-09-17 | $15.23 | $29.34 | 15,600 | — | — |
| 2001-09-10 | $15.27 | $29.42 | 10,900 | — | — |
| 2001-09-07 | $15.26 | $29.40 | 11,000 | — | — |
| 2001-09-06 | $15.26 | $29.40 | 14,900 | — | — |
| 2001-09-05 | $15.26 | $29.40 | 18,800 | — | — |
| 2001-09-04 | $15.34 | $29.56 | 25,800 | — | — |
| 2001-08-31 | $15.26 | $29.40 | 32,700 | — | — |
| 2001-08-30 | $15.27 | $29.42 | 14,600 | — | — |
| 2001-08-29 | $15.23 | $29.34 | 11,100 | — | — |
| 2001-08-28 | $15.12 | $29.13 | 93,200 | — | — |
| 2001-08-27 | $15.27 | $29.42 | 16,300 | — | — |
| 2001-08-24 | $15.25 | $29.38 | 51,400 | — | — |
| 2001-08-23 | $15.24 | $29.36 | 30,100 | — | — |
| 2001-08-22 | $15.26 | $29.40 | 18,500 | — | — |
| 2001-08-21 | $15.21 | $29.31 | 23,700 | — | — |
| 2001-08-20 | $15.16 | $29.21 | 17,000 | — | — |
| 2001-08-17 | $15.17 | $29.23 | 26,100 | — | — |
| 2001-08-16 | $15.14 | $29.17 | 8,700 | — | — |
| 2001-08-15 | $15.12 | $29.13 | 21,300 | — | — |
| 2001-08-14 | $15.12 | $29.13 | 33,100 | — | — |
| 2001-08-13 | $15.12 | $29.13 | 39,400 | — | — |
| 2001-08-10 | $15.15 | $29.05 | 16,800 | — | — |
| 2001-08-09 | $15.14 | $29.03 | 45,600 | — | — |
| 2001-08-08 | $15.11 | $28.97 | 21,000 | — | — |
| 2001-08-07 | $15.07 | $28.90 | 6,500 | — | — |
| 2001-08-06 | $15.06 | $28.88 | 20,000 | — | — |
| 2001-08-03 | $15.10 | $28.95 | 28,700 | — | — |
| 2001-08-02 | $15.10 | $28.95 | 17,900 | — | — |
| 2001-08-01 | $15.10 | $28.95 | 16,900 | — | — |
| 2001-07-31 | $15.03 | $28.82 | 15,000 | — | — |
| 2001-07-30 | $15.02 | $28.80 | 51,800 | — | — |
| 2001-07-27 | $14.96 | $28.69 | 20,900 | — | — |
| 2001-07-26 | $14.93 | $28.63 | 15,500 | — | — |
| 2001-07-25 | $14.88 | $28.53 | 19,400 | — | — |
| 2001-07-24 | $14.88 | $28.53 | 34,600 | — | — |
| 2001-07-23 | $14.85 | $28.47 | 21,500 | — | — |
| 2001-07-20 | $14.85 | $28.47 | 8,600 | — | — |
| 2001-07-19 | $14.83 | $28.44 | 19,000 | — | — |
| 2001-07-18 | $14.79 | $28.36 | 30,500 | — | — |
| 2001-07-17 | $14.79 | $28.36 | 65,700 | — | — |
| 2001-07-16 | $14.79 | $28.36 | 12,000 | — | — |
| 2001-07-13 | $14.79 | $28.36 | 10,200 | — | — |
| 2001-07-12 | $14.75 | $28.28 | 7,400 | — | — |
| 2001-07-11 | $14.79 | $28.36 | 19,300 | — | — |
| 2001-07-10 | $14.78 | $28.20 | 7,100 | — | — |
| 2001-07-09 | $14.78 | $28.20 | 33,800 | — | — |
| 2001-07-06 | $14.79 | $28.22 | 10,500 | — | — |
| 2001-07-05 | $14.70 | $28.05 | 9,800 | — | — |
| 2001-07-03 | $14.70 | $28.05 | 18,700 | — | — |
| 2001-07-02 | $14.70 | $28.05 | 33,100 | — | — |
| 2001-06-29 | $14.61 | $27.88 | 7,200 | — | — |
| 2001-06-28 | $14.63 | $27.91 | 5,800 | — | — |
| 2001-06-27 | $14.58 | $27.82 | 35,100 | — | — |
| 2001-06-26 | $14.51 | $27.68 | 31,900 | — | — |
| 2001-06-25 | $14.53 | $27.72 | 36,300 | — | — |
| 2001-06-22 | $14.55 | $27.76 | 31,300 | — | — |
| 2001-06-21 | $14.52 | $27.70 | 16,400 | — | — |
| 2001-06-20 | $14.55 | $27.76 | 27,300 | — | — |
| 2001-06-19 | $14.51 | $27.68 | 27,300 | — | — |
| 2001-06-18 | $14.52 | $27.70 | 21,500 | — | — |
| 2001-06-15 | $14.50 | $27.67 | 20,400 | — | — |
| 2001-06-14 | $14.55 | $27.76 | 34,400 | — | — |
| 2001-06-13 | $14.56 | $27.78 | 43,700 | — | — |
| 2001-06-12 | $14.62 | $27.76 | 10,900 | — | — |
| 2001-06-11 | $14.68 | $27.87 | 13,500 | — | — |
| 2001-06-08 | $14.62 | $27.76 | 16,000 | — | — |
| 2001-06-07 | $14.66 | $27.83 | 5,900 | — | — |
| 2001-06-06 | $14.64 | $27.79 | 16,500 | — | — |
| 2001-06-05 | $14.60 | $27.72 | 24,800 | — | — |
| 2001-06-04 | $14.65 | $27.81 | 7,300 | — | — |
| 2001-06-01 | $14.65 | $27.81 | 20,700 | — | — |
| 2001-05-31 | $14.48 | $27.49 | 16,600 | — | — |
| 2001-05-30 | $14.58 | $27.68 | 18,400 | — | — |
| 2001-05-29 | $14.48 | $27.49 | 27,100 | — | — |
| 2001-05-25 | $14.48 | $27.49 | 16,900 | — | — |
| 2001-05-24 | $14.57 | $27.66 | 11,800 | — | — |
| 2001-05-23 | $14.57 | $27.66 | 16,700 | — | — |
| 2001-05-22 | $14.58 | $27.68 | 10,500 | — | — |
| 2001-05-21 | $14.58 | $27.68 | 6,900 | — | — |
| 2001-05-18 | $14.57 | $27.66 | 17,500 | — | — |
| 2001-05-17 | $14.55 | $27.62 | 13,400 | — | — |
| 2001-05-16 | $14.56 | $27.64 | 12,700 | — | — |
| 2001-05-15 | $14.72 | $27.95 | 20,000 | — | — |
| 2001-05-14 | $14.72 | $27.95 | 12,900 | — | — |
| 2001-05-11 | $14.67 | $27.85 | 35,700 | — | — |
| 2001-05-10 | $14.77 | $27.90 | 7,700 | — | — |
| 2001-05-09 | $14.81 | $27.98 | 11,100 | — | — |
| 2001-05-08 | $14.78 | $27.92 | 16,800 | — | — |
| 2001-05-07 | $14.90 | $28.15 | 10,600 | — | — |
| 2001-05-04 | $14.83 | $28.02 | 6,400 | — | — |
| 2001-05-03 | $14.66 | $27.69 | 19,500 | — | — |
| 2001-05-02 | $14.78 | $27.92 | 4,200 | — | — |
| 2001-05-01 | $14.89 | $28.13 | 21,600 | — | — |
| 2001-04-30 | $14.83 | $28.02 | 11,700 | — | — |
| 2001-04-27 | $14.80 | $27.96 | 46,000 | — | — |
| 2001-04-26 | $14.60 | $27.58 | 40,200 | — | — |
| 2001-04-25 | $14.51 | $27.41 | 15,800 | — | — |
| 2001-04-24 | $14.55 | $27.49 | 24,500 | — | — |
| 2001-04-23 | $14.61 | $27.60 | 16,600 | — | — |
| 2001-04-20 | $14.59 | $27.56 | 19,200 | — | — |
| 2001-04-19 | $14.58 | $27.54 | 22,500 | — | — |
| 2001-04-18 | $14.70 | $27.77 | 18,000 | — | — |
| 2001-04-17 | $14.64 | $27.66 | 11,100 | — | — |
| 2001-04-16 | $14.68 | $27.73 | 18,000 | — | — |
| 2001-04-12 | $14.63 | $27.64 | 7,300 | — | — |
| 2001-04-11 | $14.73 | $27.83 | 12,900 | — | — |
| 2001-04-10 | $14.66 | $27.69 | 32,700 | — | — |
| 2001-04-09 | $14.80 | $27.82 | 28,900 | — | — |
| 2001-04-06 | $14.77 | $27.76 | 18,500 | — | — |
| 2001-04-05 | $14.78 | $27.78 | 11,400 | — | — |
| 2001-04-04 | $14.77 | $27.76 | 17,200 | — | — |
| 2001-04-03 | $14.84 | $27.90 | 10,600 | — | — |
| 2001-04-02 | $14.80 | $27.82 | 15,100 | — | — |
| 2001-03-30 | $14.80 | $27.82 | 16,300 | — | — |
| 2001-03-29 | $14.77 | $27.76 | 18,100 | — | — |
| 2001-03-28 | $14.87 | $27.95 | 22,300 | — | — |
| 2001-03-27 | $14.85 | $27.91 | 44,400 | — | — |
| 2001-03-26 | $14.90 | $28.01 | 10,600 | — | — |
| 2001-03-23 | $14.95 | $28.10 | 12,000 | — | — |
| 2001-03-22 | $14.95 | $28.10 | 63,900 | — | — |
| 2001-03-21 | $14.94 | $28.08 | 18,400 | — | — |
| 2001-03-20 | $14.94 | $28.08 | 44,800 | — | — |
| 2001-03-19 | $14.92 | $28.05 | 30,800 | — | — |
| 2001-03-16 | $14.91 | $28.03 | 19,800 | — | — |
| 2001-03-15 | $14.88 | $27.97 | 21,300 | — | — |
| 2001-03-14 | $14.89 | $27.99 | 20,500 | — | — |
| 2001-03-13 | $14.88 | $27.97 | 61,700 | — | — |
| 2001-03-12 | $14.98 | $28.02 | 19,500 | — | — |
| 2001-03-09 | $14.91 | $27.89 | 11,100 | — | — |
| 2001-03-08 | $14.95 | $27.97 | 21,600 | — | — |
| 2001-03-07 | $15.02 | $28.10 | 10,100 | — | — |
| 2001-03-06 | $15.03 | $28.12 | 3,300 | — | — |
| 2001-03-05 | $15.03 | $28.12 | 23,500 | — | — |
| 2001-03-02 | $15.08 | $28.21 | 33,300 | — | — |
| 2001-03-01 | $15.08 | $28.21 | 36,500 | — | — |
| 2001-02-28 | $14.99 | $28.04 | 31,200 | — | — |
| 2001-02-27 | $15.00 | $28.06 | 37,400 | — | — |
| 2001-02-26 | $15.00 | $28.06 | 28,100 | — | — |
| 2001-02-23 | $14.94 | $27.95 | 26,200 | — | — |
| 2001-02-22 | $14.87 | $27.82 | 29,600 | — | — |
| 2001-02-21 | $15.10 | $28.25 | 21,200 | — | — |
| 2001-02-20 | $15.11 | $28.26 | 35,100 | — | — |
| 2001-02-16 | $15.06 | $28.17 | 21,500 | — | — |
| 2001-02-15 | $14.99 | $28.04 | 25,500 | — | — |
| 2001-02-14 | $15.10 | $28.25 | 36,000 | — | — |
| 2001-02-13 | $15.14 | $28.32 | 38,500 | — | — |
| 2001-02-12 | $15.15 | $28.20 | 69,000 | — | — |
| 2001-02-09 | $15.11 | $28.13 | 34,100 | — | — |
| 2001-02-08 | $15.11 | $28.13 | 33,800 | — | — |
| 2001-02-07 | $15.05 | $28.02 | 52,900 | — | — |
| 2001-02-06 | $15.04 | $28.00 | 23,200 | — | — |
| 2001-02-05 | $15.07 | $28.05 | 24,200 | — | — |
| 2001-02-02 | $15.10 | $28.11 | 19,500 | — | — |
| 2001-02-01 | $15.06 | $28.04 | 53,000 | — | — |
| 2001-01-31 | $14.99 | $27.91 | 27,600 | — | — |
| 2001-01-30 | $14.93 | $27.79 | 29,400 | — | — |
| 2001-01-29 | $14.95 | $27.83 | 7,700 | — | — |
| 2001-01-26 | $14.98 | $27.89 | 27,100 | — | — |
| 2001-01-25 | $14.86 | $27.66 | 4,500 | — | — |
| 2001-01-24 | $14.87 | $27.68 | 32,700 | — | — |
| 2001-01-23 | $14.86 | $27.66 | 55,600 | — | — |
| 2001-01-22 | $14.84 | $27.63 | 25,400 | — | — |
| 2001-01-19 | $14.90 | $27.74 | 23,000 | — | — |
| 2001-01-18 | $14.97 | $27.87 | 16,700 | — | — |
| 2001-01-17 | $14.87 | $27.68 | 44,400 | — | — |
| 2001-01-16 | $14.83 | $27.61 | 14,700 | — | — |
| 2001-01-12 | $14.83 | $27.61 | 69,900 | — | — |
| 2001-01-11 | $14.83 | $27.61 | 25,200 | — | — |
| 2001-01-10 | $14.78 | $27.51 | 33,000 | — | — |
| 2001-01-09 | $14.79 | $27.40 | 23,200 | — | — |
| 2001-01-08 | $14.70 | $27.23 | 37,300 | — | — |
| 2001-01-05 | $14.69 | $27.21 | 15,900 | — | — |
| 2001-01-04 | $14.70 | $27.23 | 12,900 | — | — |
| 2001-01-03 | $14.56 | $26.97 | 79,900 | — | — |
| 2001-01-02 | $14.44 | $26.75 | 56,100 | — | — |