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
- 1991-11-21 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 | $13.42 | $27.05 | 56,100 | — | — |
| 2001-12-28 | $13.22 | $26.65 | 89,200 | — | — |
| 2001-12-27 | $13.23 | $26.67 | 56,000 | — | — |
| 2001-12-26 | $13.23 | $26.67 | 39,900 | — | — |
| 2001-12-24 | $13.15 | $26.50 | 25,300 | — | — |
| 2001-12-21 | $13.13 | $26.46 | 33,000 | — | — |
| 2001-12-20 | $13.13 | $26.46 | 22,700 | — | — |
| 2001-12-19 | $13.08 | $26.36 | 23,200 | — | — |
| 2001-12-18 | $13.12 | $26.44 | 68,000 | — | — |
| 2001-12-17 | $13.17 | $26.54 | 52,600 | — | — |
| 2001-12-14 | $13.23 | $26.67 | 32,300 | — | — |
| 2001-12-13 | $13.11 | $26.42 | 73,400 | — | — |
| 2001-12-12 | $13.19 | $26.58 | 43,200 | — | — |
| 2001-12-11 | $13.25 | $26.57 | 19,900 | — | — |
| 2001-12-10 | $13.25 | $26.57 | 35,900 | — | — |
| 2001-12-07 | $13.26 | $26.59 | 64,500 | — | — |
| 2001-12-06 | $13.37 | $26.81 | 31,400 | — | — |
| 2001-12-05 | $13.48 | $27.03 | 47,500 | — | — |
| 2001-12-04 | $13.61 | $27.29 | 64,800 | — | — |
| 2001-12-03 | $13.62 | $27.31 | 57,500 | — | — |
| 2001-11-30 | $13.64 | $27.35 | 65,200 | — | — |
| 2001-11-29 | $13.65 | $27.37 | 22,100 | — | — |
| 2001-11-28 | $13.58 | $27.23 | 42,100 | — | — |
| 2001-11-27 | $13.67 | $27.41 | 33,500 | — | — |
| 2001-11-26 | $13.69 | $27.45 | 13,800 | — | — |
| 2001-11-23 | $13.60 | $27.27 | 9,700 | — | — |
| 2001-11-21 | $13.56 | $27.19 | 62,500 | — | — |
| 2001-11-20 | $13.80 | $27.67 | 20,000 | — | — |
| 2001-11-19 | $13.79 | $27.65 | 38,700 | — | — |
| 2001-11-16 | $13.80 | $27.67 | 47,500 | — | — |
| 2001-11-15 | $13.99 | $28.05 | 83,800 | — | — |
| 2001-11-14 | $14.05 | $28.17 | 45,800 | — | — |
| 2001-11-13 | $14.14 | $28.35 | 31,900 | — | — |
| 2001-11-12 | $14.18 | $28.30 | 39,500 | — | — |
| 2001-11-09 | $14.11 | $28.16 | 39,000 | — | — |
| 2001-11-08 | $14.04 | $28.02 | 74,000 | — | — |
| 2001-11-07 | $14.05 | $28.04 | 59,500 | — | — |
| 2001-11-06 | $13.99 | $27.92 | 182,200 | — | — |
| 2001-11-05 | $13.97 | $27.88 | 43,600 | — | — |
| 2001-11-02 | $13.97 | $27.88 | 21,500 | — | — |
| 2001-11-01 | $13.93 | $27.80 | 38,400 | — | — |
| 2001-10-31 | $13.79 | $27.52 | 39,500 | — | — |
| 2001-10-30 | $13.71 | $27.36 | 47,700 | — | — |
| 2001-10-29 | $13.65 | $27.24 | 64,300 | — | — |
| 2001-10-26 | $13.64 | $27.22 | 34,000 | — | — |
| 2001-10-25 | $13.73 | $27.40 | 14,600 | — | — |
| 2001-10-24 | $13.73 | $27.40 | 11,300 | — | — |
| 2001-10-23 | $13.85 | $27.64 | 21,000 | — | — |
| 2001-10-22 | $13.81 | $27.56 | 13,600 | — | — |
| 2001-10-19 | $13.85 | $27.64 | 10,400 | — | — |
| 2001-10-18 | $13.87 | $27.68 | 3,900 | — | — |
| 2001-10-17 | $13.91 | $27.76 | 12,700 | — | — |
| 2001-10-16 | $13.87 | $27.68 | 24,600 | — | — |
| 2001-10-15 | $13.85 | $27.64 | 21,100 | — | — |
| 2001-10-12 | $13.88 | $27.70 | 17,500 | — | — |
| 2001-10-11 | $13.90 | $27.74 | 62,100 | — | — |
| 2001-10-10 | $14.11 | $28.02 | 42,700 | — | — |
| 2001-10-09 | $14.09 | $27.98 | 60,400 | — | — |
| 2001-10-08 | $14.08 | $27.96 | 29,500 | — | — |
| 2001-10-05 | $14.09 | $27.98 | 70,800 | — | — |
| 2001-10-04 | $14.05 | $27.90 | 39,900 | — | — |
| 2001-10-03 | $13.97 | $27.74 | 24,600 | — | — |
| 2001-10-02 | $13.92 | $27.64 | 24,100 | — | — |
| 2001-10-01 | $13.78 | $27.37 | 30,200 | — | — |
| 2001-09-28 | $13.75 | $27.31 | 39,700 | — | — |
| 2001-09-27 | $13.69 | $27.19 | 30,300 | — | — |
| 2001-09-26 | $13.55 | $26.91 | 38,000 | — | — |
| 2001-09-25 | $13.49 | $26.79 | 36,800 | — | — |
| 2001-09-24 | $13.50 | $26.81 | 84,000 | — | — |
| 2001-09-21 | $13.35 | $26.51 | 60,900 | — | — |
| 2001-09-20 | $13.45 | $26.71 | 96,700 | — | — |
| 2001-09-19 | $13.68 | $27.17 | 52,600 | — | — |
| 2001-09-18 | $14.02 | $27.84 | 22,600 | — | — |
| 2001-09-17 | $13.95 | $27.70 | 31,500 | — | — |
| 2001-09-10 | $14.02 | $27.84 | 43,700 | — | — |
| 2001-09-07 | $14.01 | $27.82 | 23,200 | — | — |
| 2001-09-06 | $13.98 | $27.76 | 45,000 | — | — |
| 2001-09-05 | $13.98 | $27.76 | 30,800 | — | — |
| 2001-09-04 | $13.99 | $27.78 | 69,900 | — | — |
| 2001-08-31 | $14.07 | $27.94 | 28,700 | — | — |
| 2001-08-30 | $14.08 | $27.96 | 35,900 | — | — |
| 2001-08-29 | $14.02 | $27.84 | 26,500 | — | — |
| 2001-08-28 | $14.02 | $27.84 | 21,100 | — | — |
| 2001-08-27 | $14.03 | $27.86 | 30,300 | — | — |
| 2001-08-24 | $14.09 | $27.98 | 23,200 | — | — |
| 2001-08-23 | $14.03 | $27.86 | 11,300 | — | — |
| 2001-08-22 | $14.10 | $28.00 | 17,100 | — | — |
| 2001-08-21 | $14.10 | $28.00 | 35,500 | — | — |
| 2001-08-20 | $14.05 | $27.90 | 18,900 | — | — |
| 2001-08-17 | $14.00 | $27.80 | 11,400 | — | — |
| 2001-08-16 | $13.97 | $27.74 | 11,400 | — | — |
| 2001-08-15 | $14.00 | $27.80 | 28,100 | — | — |
| 2001-08-14 | $13.93 | $27.66 | 20,500 | — | — |
| 2001-08-13 | $13.96 | $27.72 | 16,300 | — | — |
| 2001-08-10 | $13.96 | $27.59 | 34,800 | — | — |
| 2001-08-09 | $13.94 | $27.55 | 16,900 | — | — |
| 2001-08-08 | $13.92 | $27.51 | 16,600 | — | — |
| 2001-08-07 | $13.92 | $27.51 | 14,000 | — | — |
| 2001-08-06 | $13.89 | $27.45 | 81,700 | — | — |
| 2001-08-03 | $13.88 | $27.43 | 46,200 | — | — |
| 2001-08-02 | $13.81 | $27.29 | 33,700 | — | — |
| 2001-08-01 | $13.85 | $27.37 | 30,200 | — | — |
| 2001-07-31 | $13.80 | $27.27 | 32,500 | — | — |
| 2001-07-30 | $13.76 | $27.19 | 18,800 | — | — |
| 2001-07-27 | $13.73 | $27.13 | 57,000 | — | — |
| 2001-07-26 | $13.60 | $26.88 | 43,600 | — | — |
| 2001-07-25 | $13.62 | $26.92 | 48,200 | — | — |
| 2001-07-24 | $13.69 | $27.06 | 28,800 | — | — |
| 2001-07-23 | $13.70 | $27.07 | 26,500 | — | — |
| 2001-07-20 | $13.63 | $26.94 | 22,900 | — | — |
| 2001-07-19 | $13.73 | $27.13 | 11,100 | — | — |
| 2001-07-18 | $13.73 | $27.13 | 27,800 | — | — |
| 2001-07-17 | $13.82 | $27.31 | 40,000 | — | — |
| 2001-07-16 | $13.81 | $27.29 | 13,400 | — | — |
| 2001-07-13 | $13.80 | $27.27 | 8,600 | — | — |
| 2001-07-12 | $13.76 | $27.19 | 17,800 | — | — |
| 2001-07-11 | $13.77 | $27.21 | 14,200 | — | — |
| 2001-07-10 | $13.80 | $27.14 | 25,500 | — | — |
| 2001-07-09 | $13.80 | $27.14 | 20,700 | — | — |
| 2001-07-06 | $13.78 | $27.10 | 9,000 | — | — |
| 2001-07-05 | $13.78 | $27.10 | 23,400 | — | — |
| 2001-07-03 | $13.71 | $26.96 | 103,600 | — | — |
| 2001-07-02 | $13.68 | $26.90 | 53,300 | — | — |
| 2001-06-29 | $13.61 | $26.76 | 15,500 | — | — |
| 2001-06-28 | $13.62 | $26.78 | 13,900 | — | — |
| 2001-06-27 | $13.49 | $26.53 | 29,800 | — | — |
| 2001-06-26 | $13.43 | $26.41 | 28,600 | — | — |
| 2001-06-25 | $13.48 | $26.51 | 13,200 | — | — |
| 2001-06-22 | $13.50 | $26.55 | 33,300 | — | — |
| 2001-06-21 | $13.50 | $26.55 | 31,300 | — | — |
| 2001-06-20 | $13.45 | $26.45 | 36,500 | — | — |
| 2001-06-19 | $13.46 | $26.47 | 23,400 | — | — |
| 2001-06-18 | $13.45 | $26.45 | 11,900 | — | — |
| 2001-06-15 | $13.48 | $26.51 | 16,000 | — | — |
| 2001-06-14 | $13.52 | $26.59 | 19,900 | — | — |
| 2001-06-13 | $13.49 | $26.53 | 51,500 | — | — |
| 2001-06-12 | $13.67 | $26.75 | 36,900 | — | — |
| 2001-06-11 | $13.76 | $26.92 | 21,800 | — | — |
| 2001-06-08 | $13.64 | $26.69 | 21,500 | — | — |
| 2001-06-07 | $13.68 | $26.77 | 33,600 | — | — |
| 2001-06-06 | $13.65 | $26.71 | 45,400 | — | — |
| 2001-06-05 | $13.62 | $26.65 | 16,600 | — | — |
| 2001-06-04 | $13.60 | $26.61 | 24,900 | — | — |
| 2001-06-01 | $13.56 | $26.53 | 30,500 | — | — |
| 2001-05-31 | $13.51 | $26.44 | 42,400 | — | — |
| 2001-05-30 | $13.50 | $26.42 | 42,900 | — | — |
| 2001-05-29 | $13.60 | $26.61 | 7,100 | — | — |
| 2001-05-25 | $13.55 | $26.51 | 52,700 | — | — |
| 2001-05-24 | $13.51 | $26.44 | 26,200 | — | — |
| 2001-05-23 | $13.48 | $26.38 | 45,400 | — | — |
| 2001-05-22 | $13.53 | $26.47 | 28,000 | — | — |
| 2001-05-21 | $13.52 | $26.46 | 53,800 | — | — |
| 2001-05-18 | $13.51 | $26.44 | 15,600 | — | — |
| 2001-05-17 | $13.51 | $26.44 | 50,200 | — | — |
| 2001-05-16 | $13.50 | $26.42 | 38,000 | — | — |
| 2001-05-15 | $13.63 | $26.67 | 12,100 | — | — |
| 2001-05-14 | $13.67 | $26.75 | 20,900 | — | — |
| 2001-05-11 | $13.63 | $26.67 | 24,300 | — | — |
| 2001-05-10 | $13.78 | $26.83 | 65,400 | — | — |
| 2001-05-09 | $13.66 | $26.60 | 17,900 | — | — |
| 2001-05-08 | $13.63 | $26.54 | 20,000 | — | — |
| 2001-05-07 | $13.69 | $26.66 | 9,600 | — | — |
| 2001-05-04 | $13.61 | $26.50 | 14,400 | — | — |
| 2001-05-03 | $13.70 | $26.68 | 16,500 | — | — |
| 2001-05-02 | $13.76 | $26.79 | 5,400 | — | — |
| 2001-05-01 | $13.71 | $26.69 | 29,200 | — | — |
| 2001-04-30 | $13.59 | $26.46 | 14,500 | — | — |
| 2001-04-27 | $13.65 | $26.58 | 6,600 | — | — |
| 2001-04-26 | $13.64 | $26.56 | 18,500 | — | — |
| 2001-04-25 | $13.59 | $26.46 | 36,400 | — | — |
| 2001-04-24 | $13.57 | $26.42 | 29,500 | — | — |
| 2001-04-23 | $13.57 | $26.42 | 21,100 | — | — |
| 2001-04-20 | $13.60 | $26.48 | 16,300 | — | — |
| 2001-04-19 | $13.55 | $26.38 | 60,000 | — | — |
| 2001-04-18 | $13.75 | $26.77 | 44,000 | — | — |
| 2001-04-17 | $13.80 | $26.87 | 44,300 | — | — |
| 2001-04-16 | $13.80 | $26.87 | 37,000 | — | — |
| 2001-04-12 | $13.82 | $26.91 | 11,400 | — | — |
| 2001-04-11 | $13.84 | $26.95 | 28,800 | — | — |
| 2001-04-10 | $13.80 | $26.87 | 29,700 | — | — |
| 2001-04-09 | $13.85 | $26.83 | 38,400 | — | — |
| 2001-04-06 | $13.85 | $26.83 | 28,500 | — | — |
| 2001-04-05 | $13.85 | $26.83 | 29,600 | — | — |
| 2001-04-04 | $13.85 | $26.83 | 40,900 | — | — |
| 2001-04-03 | $13.85 | $26.83 | 25,600 | — | — |
| 2001-04-02 | $13.80 | $26.74 | 31,100 | — | — |
| 2001-03-30 | $13.78 | $26.70 | 22,300 | — | — |
| 2001-03-29 | $13.71 | $26.56 | 23,200 | — | — |
| 2001-03-28 | $13.72 | $26.58 | 52,500 | — | — |
| 2001-03-27 | $13.70 | $26.54 | 36,200 | — | — |
| 2001-03-26 | $13.65 | $26.45 | 14,000 | — | — |
| 2001-03-23 | $13.76 | $26.66 | 24,600 | — | — |
| 2001-03-22 | $13.83 | $26.79 | 49,400 | — | — |
| 2001-03-21 | $13.83 | $26.79 | 30,600 | — | — |
| 2001-03-20 | $13.85 | $26.83 | 25,800 | — | — |
| 2001-03-19 | $13.88 | $26.89 | 19,600 | — | — |
| 2001-03-16 | $13.80 | $26.74 | 18,600 | — | — |
| 2001-03-15 | $13.78 | $26.70 | 50,900 | — | — |
| 2001-03-14 | $13.78 | $26.70 | 30,900 | — | — |
| 2001-03-13 | $13.72 | $26.58 | 39,700 | — | — |
| 2001-03-12 | $13.78 | $26.56 | 42,000 | — | — |
| 2001-03-09 | $13.81 | $26.62 | 14,500 | — | — |
| 2001-03-08 | $13.87 | $26.74 | 18,400 | — | — |
| 2001-03-07 | $13.89 | $26.78 | 27,400 | — | — |
| 2001-03-06 | $13.82 | $26.64 | 12,800 | — | — |
| 2001-03-05 | $13.80 | $26.60 | 22,800 | — | — |
| 2001-03-02 | $13.81 | $26.62 | 34,000 | — | — |
| 2001-03-01 | $13.84 | $26.68 | 39,200 | — | — |
| 2001-02-28 | $13.77 | $26.54 | 23,800 | — | — |
| 2001-02-27 | $13.73 | $26.47 | 38,300 | — | — |
| 2001-02-26 | $13.70 | $26.41 | 51,800 | — | — |
| 2001-02-23 | $13.70 | $26.41 | 31,700 | — | — |
| 2001-02-22 | $13.65 | $26.31 | 26,700 | — | — |
| 2001-02-21 | $13.63 | $26.27 | 31,500 | — | — |
| 2001-02-20 | $13.62 | $26.26 | 51,200 | — | — |
| 2001-02-16 | $13.61 | $26.24 | 43,800 | — | — |
| 2001-02-15 | $13.69 | $26.39 | 19,300 | — | — |
| 2001-02-14 | $13.81 | $26.62 | 57,200 | — | — |
| 2001-02-13 | $13.98 | $26.95 | 37,100 | — | — |
| 2001-02-12 | $14.09 | $27.03 | 103,900 | — | — |
| 2001-02-09 | $14.07 | $26.99 | 41,700 | — | — |
| 2001-02-08 | $14.05 | $26.95 | 32,000 | — | — |
| 2001-02-07 | $14.06 | $26.97 | 36,200 | — | — |
| 2001-02-06 | $14.01 | $26.87 | 15,100 | — | — |
| 2001-02-05 | $14.14 | $27.12 | 34,800 | — | — |
| 2001-02-02 | $14.16 | $27.16 | 46,000 | — | — |
| 2001-02-01 | $14.20 | $27.24 | 33,700 | — | — |
| 2001-01-31 | $14.21 | $27.26 | 141,300 | — | — |
| 2001-01-30 | $13.82 | $26.51 | 35,000 | — | — |
| 2001-01-29 | $13.82 | $26.51 | 29,400 | — | — |
| 2001-01-26 | $13.75 | $26.38 | 16,400 | — | — |
| 2001-01-25 | $13.75 | $26.38 | 70,200 | — | — |
| 2001-01-24 | $13.81 | $26.50 | 38,100 | — | — |
| 2001-01-23 | $13.88 | $26.62 | 18,900 | — | — |
| 2001-01-22 | $13.94 | $26.74 | 26,800 | — | — |
| 2001-01-19 | $13.94 | $26.74 | 55,900 | — | — |
| 2001-01-18 | $13.94 | $26.74 | 29,300 | — | — |
| 2001-01-17 | $13.88 | $26.62 | 82,700 | — | — |
| 2001-01-16 | $13.88 | $26.62 | 25,700 | — | — |
| 2001-01-12 | $13.75 | $26.38 | 43,200 | — | — |
| 2001-01-11 | $14.06 | $26.98 | 54,700 | — | — |
| 2001-01-10 | $14.06 | $26.98 | 46,000 | — | — |
| 2001-01-09 | $14.06 | $26.84 | 42,200 | — | — |
| 2001-01-08 | $14.00 | $26.72 | 82,500 | — | — |
| 2001-01-05 | $13.75 | $26.25 | 87,100 | — | — |
| 2001-01-04 | $13.56 | $25.89 | 120,400 | — | — |
| 2001-01-03 | $13.50 | $25.77 | 93,400 | — | — |
| 2001-01-02 | $13.44 | $25.65 | 73,000 | — | — |