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
- 1992-06-03 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 | $15.52 | $29.13 | 12,100 | — | — |
| 2001-12-28 | $15.43 | $28.96 | 26,000 | — | — |
| 2001-12-27 | $15.17 | $28.47 | 10,800 | — | — |
| 2001-12-26 | $15.08 | $28.30 | 5,900 | — | — |
| 2001-12-24 | $15.05 | $28.24 | 5,400 | — | — |
| 2001-12-21 | $15.01 | $28.17 | 14,400 | — | — |
| 2001-12-20 | $15.05 | $28.24 | 19,800 | — | — |
| 2001-12-19 | $14.98 | $28.11 | 14,000 | — | — |
| 2001-12-18 | $15.00 | $28.15 | 15,500 | — | — |
| 2001-12-17 | $14.96 | $28.08 | 14,100 | — | — |
| 2001-12-14 | $14.98 | $28.11 | 13,400 | — | — |
| 2001-12-13 | $15.10 | $28.34 | 4,100 | — | — |
| 2001-12-12 | $15.15 | $28.43 | 11,300 | — | — |
| 2001-12-11 | $15.50 | $28.48 | 15,000 | — | — |
| 2001-12-10 | $15.40 | $28.30 | 35,100 | — | — |
| 2001-12-07 | $15.48 | $28.44 | 20,700 | — | — |
| 2001-12-06 | $15.51 | $28.50 | 19,000 | — | — |
| 2001-12-05 | $15.62 | $28.70 | 28,000 | — | — |
| 2001-12-04 | $15.70 | $28.85 | 4,100 | — | — |
| 2001-12-03 | $15.70 | $28.85 | 27,400 | — | — |
| 2001-11-30 | $15.52 | $28.52 | 7,300 | — | — |
| 2001-11-29 | $15.55 | $28.57 | 35,000 | — | — |
| 2001-11-28 | $15.50 | $28.48 | 24,100 | — | — |
| 2001-11-27 | $15.46 | $28.41 | 25,200 | — | — |
| 2001-11-26 | $15.43 | $28.35 | 16,200 | — | — |
| 2001-11-23 | $15.43 | $28.35 | 4,700 | — | — |
| 2001-11-21 | $15.45 | $28.39 | 17,100 | — | — |
| 2001-11-20 | $15.59 | $28.65 | 12,100 | — | — |
| 2001-11-19 | $15.55 | $28.57 | 15,900 | — | — |
| 2001-11-16 | $15.65 | $28.76 | 35,000 | — | — |
| 2001-11-15 | $15.80 | $29.03 | 32,200 | — | — |
| 2001-11-14 | $16.06 | $29.51 | 15,600 | — | — |
| 2001-11-13 | $16.13 | $29.64 | 15,900 | — | — |
| 2001-11-12 | $16.22 | $29.65 | 8,600 | — | — |
| 2001-11-09 | $16.24 | $29.69 | 5,400 | — | — |
| 2001-11-08 | $16.23 | $29.67 | 20,400 | — | — |
| 2001-11-07 | $16.20 | $29.61 | 4,300 | — | — |
| 2001-11-06 | $16.10 | $29.43 | 33,300 | — | — |
| 2001-11-05 | $16.15 | $29.52 | 19,200 | — | — |
| 2001-11-02 | $16.08 | $29.40 | 20,100 | — | — |
| 2001-11-01 | $15.96 | $29.18 | 40,800 | — | — |
| 2001-10-31 | $15.65 | $28.61 | 41,800 | — | — |
| 2001-10-30 | $15.69 | $28.68 | 12,500 | — | — |
| 2001-10-29 | $15.65 | $28.61 | 18,200 | — | — |
| 2001-10-26 | $15.70 | $28.70 | 20,300 | — | — |
| 2001-10-25 | $15.71 | $28.72 | 19,400 | — | — |
| 2001-10-24 | $15.77 | $28.83 | 7,000 | — | — |
| 2001-10-23 | $15.85 | $28.97 | 9,900 | — | — |
| 2001-10-22 | $15.89 | $29.05 | 10,900 | — | — |
| 2001-10-19 | $15.90 | $29.07 | 3,200 | — | — |
| 2001-10-18 | $15.88 | $29.03 | 23,100 | — | — |
| 2001-10-17 | $15.86 | $28.99 | 7,800 | — | — |
| 2001-10-16 | $15.99 | $29.23 | 6,600 | — | — |
| 2001-10-15 | $15.90 | $29.07 | 10,000 | — | — |
| 2001-10-12 | $15.89 | $29.05 | 7,500 | — | — |
| 2001-10-11 | $15.95 | $29.16 | 23,700 | — | — |
| 2001-10-10 | $16.07 | $29.23 | 28,100 | — | — |
| 2001-10-09 | $16.00 | $29.10 | 16,700 | — | — |
| 2001-10-08 | $16.00 | $29.10 | 9,200 | — | — |
| 2001-10-05 | $16.01 | $29.12 | 6,000 | — | — |
| 2001-10-04 | $16.06 | $29.21 | 22,100 | — | — |
| 2001-10-03 | $16.13 | $29.34 | 7,800 | — | — |
| 2001-10-02 | $15.95 | $29.01 | 18,600 | — | — |
| 2001-10-01 | $16.00 | $29.10 | 17,000 | — | — |
| 2001-09-28 | $15.84 | $28.81 | 18,100 | — | — |
| 2001-09-27 | $15.73 | $28.61 | 25,700 | — | — |
| 2001-09-26 | $15.61 | $28.39 | 17,700 | — | — |
| 2001-09-25 | $15.42 | $28.05 | 31,200 | — | — |
| 2001-09-24 | $15.45 | $28.10 | 18,600 | — | — |
| 2001-09-21 | $15.40 | $28.01 | 25,100 | — | — |
| 2001-09-20 | $15.50 | $28.19 | 21,900 | — | — |
| 2001-09-19 | $15.82 | $28.77 | 25,600 | — | — |
| 2001-09-18 | $16.17 | $29.41 | 13,100 | — | — |
| 2001-09-17 | $16.11 | $29.30 | 22,500 | — | — |
| 2001-09-10 | $16.18 | $29.43 | 4,500 | — | — |
| 2001-09-07 | $16.16 | $29.39 | 26,500 | — | — |
| 2001-09-06 | $16.10 | $29.28 | 28,500 | — | — |
| 2001-09-05 | $15.95 | $29.01 | 18,500 | — | — |
| 2001-09-04 | $15.89 | $28.90 | 16,800 | — | — |
| 2001-08-31 | $15.84 | $28.81 | 10,000 | — | — |
| 2001-08-30 | $15.79 | $28.72 | 9,900 | — | — |
| 2001-08-29 | $15.82 | $28.77 | 8,200 | — | — |
| 2001-08-28 | $15.85 | $28.83 | 15,600 | — | — |
| 2001-08-27 | $16.02 | $29.14 | 32,000 | — | — |
| 2001-08-24 | $15.95 | $29.01 | 4,700 | — | — |
| 2001-08-23 | $16.00 | $29.10 | 26,900 | — | — |
| 2001-08-22 | $15.95 | $29.01 | 30,800 | — | — |
| 2001-08-21 | $15.90 | $28.92 | 12,400 | — | — |
| 2001-08-20 | $15.81 | $28.76 | 9,300 | — | — |
| 2001-08-17 | $15.73 | $28.61 | 8,100 | — | — |
| 2001-08-16 | $15.73 | $28.61 | 4,900 | — | — |
| 2001-08-15 | $15.75 | $28.65 | 13,800 | — | — |
| 2001-08-14 | $15.67 | $28.50 | 30,200 | — | — |
| 2001-08-13 | $15.85 | $28.83 | 30,300 | — | — |
| 2001-08-10 | $16.02 | $29.00 | 18,300 | — | — |
| 2001-08-09 | $15.76 | $28.53 | 31,700 | — | — |
| 2001-08-08 | $15.70 | $28.42 | 22,300 | — | — |
| 2001-08-07 | $15.62 | $28.27 | 11,100 | — | — |
| 2001-08-06 | $15.48 | $28.02 | 17,500 | — | — |
| 2001-08-03 | $15.41 | $27.89 | 5,000 | — | — |
| 2001-08-02 | $15.42 | $27.91 | 10,700 | — | — |
| 2001-08-01 | $15.40 | $27.87 | 10,200 | — | — |
| 2001-07-31 | $15.31 | $27.71 | 14,200 | — | — |
| 2001-07-30 | $15.35 | $27.78 | 29,800 | — | — |
| 2001-07-27 | $15.40 | $27.87 | 10,200 | — | — |
| 2001-07-26 | $15.36 | $27.80 | 14,400 | — | — |
| 2001-07-25 | $15.37 | $27.82 | 14,000 | — | — |
| 2001-07-24 | $15.34 | $27.77 | 6,800 | — | — |
| 2001-07-23 | $15.28 | $27.66 | 16,200 | — | — |
| 2001-07-20 | $15.26 | $27.62 | 11,700 | — | — |
| 2001-07-19 | $15.19 | $27.49 | 18,100 | — | — |
| 2001-07-18 | $15.20 | $27.51 | 16,500 | — | — |
| 2001-07-17 | $15.19 | $27.49 | 16,900 | — | — |
| 2001-07-16 | $15.21 | $27.53 | 24,000 | — | — |
| 2001-07-13 | $15.26 | $27.62 | 4,000 | — | — |
| 2001-07-12 | $15.28 | $27.66 | 8,300 | — | — |
| 2001-07-11 | $15.35 | $27.78 | 9,600 | — | — |
| 2001-07-10 | $15.37 | $27.68 | 2,700 | — | — |
| 2001-07-09 | $15.38 | $27.70 | 5,400 | — | — |
| 2001-07-06 | $15.36 | $27.66 | 4,300 | — | — |
| 2001-07-05 | $15.39 | $27.71 | 4,300 | — | — |
| 2001-07-03 | $15.42 | $27.77 | 8,900 | — | — |
| 2001-07-02 | $15.36 | $27.66 | 7,900 | — | — |
| 2001-06-29 | $15.32 | $27.59 | 5,700 | — | — |
| 2001-06-28 | $15.35 | $27.64 | 11,700 | — | — |
| 2001-06-27 | $15.30 | $27.55 | 6,500 | — | — |
| 2001-06-26 | $15.32 | $27.59 | 27,900 | — | — |
| 2001-06-25 | $15.32 | $27.59 | 20,000 | — | — |
| 2001-06-22 | $15.30 | $27.55 | 18,400 | — | — |
| 2001-06-21 | $15.13 | $27.25 | 19,500 | — | — |
| 2001-06-20 | $15.09 | $27.17 | 15,800 | — | — |
| 2001-06-19 | $15.12 | $27.23 | 15,300 | — | — |
| 2001-06-18 | $15.05 | $27.10 | 18,300 | — | — |
| 2001-06-15 | $15.10 | $27.19 | 13,700 | — | — |
| 2001-06-14 | $15.03 | $27.07 | 7,100 | — | — |
| 2001-06-13 | $15.07 | $27.14 | 7,200 | — | — |
| 2001-06-12 | $15.13 | $27.11 | 14,400 | — | — |
| 2001-06-11 | $15.13 | $27.11 | 19,900 | — | — |
| 2001-06-08 | $15.06 | $26.98 | 16,300 | — | — |
| 2001-06-07 | $15.10 | $27.05 | 12,700 | — | — |
| 2001-06-06 | $14.99 | $26.85 | 18,600 | — | — |
| 2001-06-05 | $14.97 | $26.82 | 31,600 | — | — |
| 2001-06-04 | $14.89 | $26.68 | 13,700 | — | — |
| 2001-06-01 | $14.85 | $26.60 | 24,200 | — | — |
| 2001-05-31 | $14.85 | $26.60 | 4,900 | — | — |
| 2001-05-30 | $14.80 | $26.51 | 6,300 | — | — |
| 2001-05-29 | $14.75 | $26.42 | 19,200 | — | — |
| 2001-05-25 | $14.85 | $26.60 | 6,000 | — | — |
| 2001-05-24 | $14.77 | $26.46 | 9,300 | — | — |
| 2001-05-23 | $14.88 | $26.66 | 10,100 | — | — |
| 2001-05-22 | $14.99 | $26.85 | 14,500 | — | — |
| 2001-05-21 | $14.97 | $26.82 | 12,900 | — | — |
| 2001-05-18 | $14.96 | $26.80 | 14,900 | — | — |
| 2001-05-17 | $14.95 | $26.78 | 8,200 | — | — |
| 2001-05-16 | $14.97 | $26.82 | 17,700 | — | — |
| 2001-05-15 | $15.09 | $27.03 | 12,200 | — | — |
| 2001-05-14 | $15.13 | $27.11 | 7,100 | — | — |
| 2001-05-11 | $15.13 | $27.11 | 14,800 | — | — |
| 2001-05-10 | $15.10 | $26.92 | 4,400 | — | — |
| 2001-05-09 | $15.11 | $26.94 | 2,600 | — | — |
| 2001-05-08 | $15.11 | $26.94 | 5,600 | — | — |
| 2001-05-07 | $15.10 | $26.92 | 19,900 | — | — |
| 2001-05-04 | $14.96 | $26.67 | 9,400 | — | — |
| 2001-05-03 | $15.09 | $26.90 | 16,100 | — | — |
| 2001-05-02 | $15.21 | $27.11 | 19,100 | — | — |
| 2001-05-01 | $15.15 | $27.01 | 18,500 | — | — |
| 2001-04-30 | $14.88 | $26.53 | 11,900 | — | — |
| 2001-04-27 | $15.05 | $26.83 | 10,900 | — | — |
| 2001-04-26 | $15.08 | $26.88 | 15,500 | — | — |
| 2001-04-25 | $14.94 | $26.63 | 4,800 | — | — |
| 2001-04-24 | $14.87 | $26.51 | 2,700 | — | — |
| 2001-04-23 | $14.94 | $26.63 | 1,800 | — | — |
| 2001-04-20 | $14.97 | $26.69 | 20,500 | — | — |
| 2001-04-19 | $14.85 | $26.47 | 14,600 | — | — |
| 2001-04-18 | $14.85 | $26.47 | 11,800 | — | — |
| 2001-04-17 | $14.83 | $26.44 | 7,900 | — | — |
| 2001-04-16 | $14.87 | $26.51 | 12,900 | — | — |
| 2001-04-12 | $14.94 | $26.63 | 12,500 | — | — |
| 2001-04-11 | $15.00 | $26.74 | 11,500 | — | — |
| 2001-04-10 | $15.00 | $26.74 | 25,000 | — | — |
| 2001-04-09 | $15.12 | $26.82 | 8,700 | — | — |
| 2001-04-06 | $15.15 | $26.87 | 8,200 | — | — |
| 2001-04-05 | $15.40 | $27.32 | 3,800 | — | — |
| 2001-04-04 | $15.40 | $27.32 | 8,200 | — | — |
| 2001-04-03 | $15.50 | $27.49 | 2,800 | — | — |
| 2001-04-02 | $15.56 | $27.60 | 28,400 | — | — |
| 2001-03-30 | $15.23 | $27.01 | 24,100 | — | — |
| 2001-03-29 | $15.35 | $27.23 | 5,700 | — | — |
| 2001-03-28 | $15.27 | $27.09 | 10,000 | — | — |
| 2001-03-27 | $15.38 | $27.28 | 8,300 | — | — |
| 2001-03-26 | $15.20 | $26.96 | 42,200 | — | — |
| 2001-03-23 | $15.20 | $26.96 | 2,700 | — | — |
| 2001-03-22 | $15.30 | $27.14 | 35,100 | — | — |
| 2001-03-21 | $15.30 | $27.14 | 8,200 | — | — |
| 2001-03-20 | $15.23 | $27.01 | 12,400 | — | — |
| 2001-03-19 | $15.11 | $26.80 | 7,900 | — | — |
| 2001-03-16 | $15.01 | $26.62 | 4,500 | — | — |
| 2001-03-15 | $15.03 | $26.66 | 21,900 | — | — |
| 2001-03-14 | $15.16 | $26.89 | 3,100 | — | — |
| 2001-03-13 | $15.19 | $26.94 | 7,000 | — | — |
| 2001-03-12 | $15.20 | $26.83 | 11,700 | — | — |
| 2001-03-09 | $15.18 | $26.79 | 10,600 | — | — |
| 2001-03-08 | $15.27 | $26.95 | 17,100 | — | — |
| 2001-03-07 | $15.20 | $26.83 | 10,800 | — | — |
| 2001-03-06 | $15.23 | $26.88 | 11,100 | — | — |
| 2001-03-05 | $15.23 | $26.88 | 8,000 | — | — |
| 2001-03-02 | $15.40 | $27.18 | 22,000 | — | — |
| 2001-03-01 | $15.43 | $27.23 | 34,900 | — | — |
| 2001-02-28 | $15.15 | $26.74 | 46,900 | — | — |
| 2001-02-27 | $15.07 | $26.60 | 15,000 | — | — |
| 2001-02-26 | $14.92 | $26.33 | 23,100 | — | — |
| 2001-02-23 | $15.04 | $26.55 | 7,600 | — | — |
| 2001-02-22 | $15.12 | $26.69 | 15,600 | — | — |
| 2001-02-21 | $15.25 | $26.92 | 10,600 | — | — |
| 2001-02-20 | $15.25 | $26.92 | 21,300 | — | — |
| 2001-02-16 | $15.26 | $26.93 | 13,600 | — | — |
| 2001-02-15 | $15.26 | $26.93 | 9,500 | — | — |
| 2001-02-14 | $15.25 | $26.92 | 16,900 | — | — |
| 2001-02-13 | $15.25 | $26.92 | 11,000 | — | — |
| 2001-02-12 | $15.31 | $26.89 | 17,300 | — | — |
| 2001-02-09 | $15.29 | $26.85 | 7,200 | — | — |
| 2001-02-08 | $15.27 | $26.82 | 9,900 | — | — |
| 2001-02-07 | $15.31 | $26.89 | 13,900 | — | — |
| 2001-02-06 | $15.35 | $26.96 | 6,400 | — | — |
| 2001-02-05 | $15.35 | $26.96 | 17,000 | — | — |
| 2001-02-02 | $15.35 | $26.96 | 22,000 | — | — |
| 2001-02-01 | $15.32 | $26.91 | 7,100 | — | — |
| 2001-01-31 | $15.37 | $27.00 | 15,600 | — | — |
| 2001-01-30 | $15.40 | $27.05 | 5,800 | — | — |
| 2001-01-29 | $15.30 | $26.87 | 6,300 | — | — |
| 2001-01-26 | $15.25 | $26.78 | 14,600 | — | — |
| 2001-01-25 | $15.25 | $26.78 | 6,500 | — | — |
| 2001-01-24 | $15.25 | $26.78 | 7,900 | — | — |
| 2001-01-23 | $15.25 | $26.78 | 18,200 | — | — |
| 2001-01-22 | $15.44 | $27.11 | 3,000 | — | — |
| 2001-01-19 | $15.44 | $27.11 | 9,600 | — | — |
| 2001-01-18 | $15.38 | $27.00 | 16,500 | — | — |
| 2001-01-17 | $15.50 | $27.22 | 17,400 | — | — |
| 2001-01-16 | $15.38 | $27.00 | 8,900 | — | — |
| 2001-01-12 | $15.38 | $27.00 | 16,300 | — | — |
| 2001-01-11 | $15.38 | $27.00 | 20,900 | — | — |
| 2001-01-10 | $15.25 | $26.78 | 26,200 | — | — |
| 2001-01-09 | $15.31 | $26.76 | 23,500 | — | — |
| 2001-01-08 | $15.38 | $26.87 | 13,700 | — | — |
| 2001-01-05 | $15.13 | $26.44 | 10,700 | — | — |
| 2001-01-04 | $14.94 | $26.11 | 29,800 | — | — |
| 2001-01-03 | $14.81 | $25.89 | 22,000 | — | — |
| 2001-01-02 | $14.81 | $25.89 | 16,800 | — | — |