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 | $14.60 | $22.74 | 2,600 | — | — |
| 2001-12-28 | $14.53 | $22.63 | 10,000 | — | — |
| 2001-12-27 | $14.60 | $22.74 | 7,200 | — | — |
| 2001-12-26 | $14.51 | $22.60 | 3,500 | — | — |
| 2001-12-24 | $14.60 | $22.74 | 0 | — | — |
| 2001-12-21 | $14.60 | $22.74 | 11,400 | — | — |
| 2001-12-20 | $14.65 | $22.81 | 8,100 | — | — |
| 2001-12-19 | $14.72 | $22.92 | 300 | — | — |
| 2001-12-18 | $14.74 | $22.95 | 500 | — | — |
| 2001-12-17 | $14.75 | $22.97 | 3,700 | — | — |
| 2001-12-14 | $14.82 | $23.08 | 3,500 | — | — |
| 2001-12-13 | $14.85 | $23.13 | 6,400 | — | — |
| 2001-12-12 | $14.95 | $23.28 | 3,400 | — | — |
| 2001-12-11 | $15.04 | $23.30 | 1,700 | — | — |
| 2001-12-10 | $15.04 | $23.30 | 4,900 | — | — |
| 2001-12-07 | $15.05 | $23.32 | 10,400 | — | — |
| 2001-12-06 | $15.12 | $23.43 | 2,900 | — | — |
| 2001-12-05 | $15.11 | $23.41 | 5,300 | — | — |
| 2001-12-04 | $15.13 | $23.44 | 3,600 | — | — |
| 2001-12-03 | $15.12 | $23.43 | 11,500 | — | — |
| 2001-11-30 | $15.15 | $23.47 | 3,100 | — | — |
| 2001-11-29 | $15.15 | $23.47 | 8,500 | — | — |
| 2001-11-28 | $15.18 | $23.52 | 5,100 | — | — |
| 2001-11-27 | $15.25 | $23.63 | 4,300 | — | — |
| 2001-11-26 | $15.20 | $23.55 | 6,400 | — | — |
| 2001-11-23 | $15.19 | $23.54 | 7,800 | — | — |
| 2001-11-21 | $15.25 | $23.63 | 5,600 | — | — |
| 2001-11-20 | $15.30 | $23.71 | 5,600 | — | — |
| 2001-11-19 | $15.24 | $23.61 | 4,200 | — | — |
| 2001-11-16 | $15.21 | $23.57 | 6,500 | — | — |
| 2001-11-15 | $15.24 | $23.61 | 6,800 | — | — |
| 2001-11-14 | $15.20 | $23.55 | 800 | — | — |
| 2001-11-13 | $15.20 | $23.55 | 12,900 | — | — |
| 2001-11-12 | $15.29 | $23.57 | 6,100 | — | — |
| 2001-11-09 | $15.27 | $23.54 | 10,200 | — | — |
| 2001-11-08 | $15.33 | $23.63 | 2,600 | — | — |
| 2001-11-07 | $15.22 | $23.46 | 1,900 | — | — |
| 2001-11-06 | $15.24 | $23.50 | 22,600 | — | — |
| 2001-11-05 | $15.23 | $23.48 | 11,100 | — | — |
| 2001-11-02 | $15.26 | $23.53 | 9,400 | — | — |
| 2001-11-01 | $15.17 | $23.39 | 6,700 | — | — |
| 2001-10-31 | $15.11 | $23.30 | 2,100 | — | — |
| 2001-10-30 | $15.06 | $23.22 | 2,500 | — | — |
| 2001-10-29 | $15.04 | $23.19 | 100 | — | — |
| 2001-10-26 | $15.06 | $23.22 | 7,400 | — | — |
| 2001-10-25 | $15.05 | $23.20 | 3,700 | — | — |
| 2001-10-24 | $15.07 | $23.23 | 8,300 | — | — |
| 2001-10-23 | $15.03 | $23.17 | 1,900 | — | — |
| 2001-10-22 | $15.03 | $23.17 | 1,400 | — | — |
| 2001-10-19 | $15.01 | $23.14 | 3,900 | — | — |
| 2001-10-18 | $14.99 | $23.11 | 8,300 | — | — |
| 2001-10-17 | $15.04 | $23.19 | 7,500 | — | — |
| 2001-10-16 | $15.01 | $23.14 | 1,500 | — | — |
| 2001-10-15 | $14.96 | $23.06 | 6,000 | — | — |
| 2001-10-12 | $14.96 | $23.06 | 4,500 | — | — |
| 2001-10-11 | $14.94 | $23.03 | 5,300 | — | — |
| 2001-10-10 | $14.99 | $23.00 | 2,100 | — | — |
| 2001-10-09 | $14.96 | $22.95 | 3,100 | — | — |
| 2001-10-08 | $14.96 | $22.95 | 2,000 | — | — |
| 2001-10-05 | $14.96 | $22.95 | 1,300 | — | — |
| 2001-10-04 | $14.95 | $22.94 | 13,600 | — | — |
| 2001-10-03 | $14.92 | $22.89 | 16,300 | — | — |
| 2001-10-02 | $14.74 | $22.62 | 3,800 | — | — |
| 2001-10-01 | $14.73 | $22.60 | 6,000 | — | — |
| 2001-09-28 | $14.70 | $22.55 | 1,200 | — | — |
| 2001-09-27 | $14.53 | $22.29 | 5,200 | — | — |
| 2001-09-26 | $14.48 | $22.22 | 3,900 | — | — |
| 2001-09-25 | $14.37 | $22.05 | 200 | — | — |
| 2001-09-24 | $14.33 | $21.99 | 4,200 | — | — |
| 2001-09-21 | $14.32 | $21.97 | 1,300 | — | — |
| 2001-09-20 | $14.46 | $22.19 | 16,300 | — | — |
| 2001-09-19 | $14.80 | $22.71 | 9,600 | — | — |
| 2001-09-18 | $14.98 | $22.98 | 8,400 | — | — |
| 2001-09-17 | $14.98 | $22.98 | 1,300 | — | — |
| 2001-09-10 | $14.98 | $22.98 | 4,900 | — | — |
| 2001-09-07 | $14.93 | $22.91 | 9,000 | — | — |
| 2001-09-06 | $14.90 | $22.86 | 5,600 | — | — |
| 2001-09-05 | $14.80 | $22.71 | 3,700 | — | — |
| 2001-09-04 | $14.73 | $22.60 | 2,000 | — | — |
| 2001-08-31 | $14.65 | $22.48 | 3,400 | — | — |
| 2001-08-30 | $14.62 | $22.43 | 6,300 | — | — |
| 2001-08-29 | $14.62 | $22.43 | 1,500 | — | — |
| 2001-08-28 | $14.62 | $22.43 | 1,100 | — | — |
| 2001-08-27 | $14.62 | $22.43 | 2,400 | — | — |
| 2001-08-24 | $14.62 | $22.43 | 1,300 | — | — |
| 2001-08-23 | $14.62 | $22.43 | 300 | — | — |
| 2001-08-22 | $14.66 | $22.49 | 10,400 | — | — |
| 2001-08-21 | $14.61 | $22.42 | 2,200 | — | — |
| 2001-08-20 | $14.64 | $22.46 | 7,600 | — | — |
| 2001-08-17 | $14.66 | $22.49 | 3,200 | — | — |
| 2001-08-16 | $14.65 | $22.48 | 2,200 | — | — |
| 2001-08-15 | $14.63 | $22.45 | 1,100 | — | — |
| 2001-08-14 | $14.60 | $22.40 | 6,700 | — | — |
| 2001-08-13 | $14.55 | $22.32 | 1,800 | — | — |
| 2001-08-10 | $14.60 | $22.29 | 2,900 | — | — |
| 2001-08-09 | $14.52 | $22.17 | 2,300 | — | — |
| 2001-08-08 | $14.52 | $22.17 | 10,700 | — | — |
| 2001-08-07 | $14.42 | $22.02 | 12,100 | — | — |
| 2001-08-06 | $14.41 | $22.00 | 3,000 | — | — |
| 2001-08-03 | $14.43 | $22.04 | 1,100 | — | — |
| 2001-08-02 | $14.43 | $22.04 | 1,800 | — | — |
| 2001-08-01 | $14.38 | $21.96 | 5,000 | — | — |
| 2001-07-31 | $14.34 | $21.90 | 3,200 | — | — |
| 2001-07-30 | $14.34 | $21.90 | 16,600 | — | — |
| 2001-07-27 | $14.42 | $22.02 | 1,200 | — | — |
| 2001-07-26 | $14.48 | $22.11 | 1,300 | — | — |
| 2001-07-25 | $14.40 | $21.99 | 2,800 | — | — |
| 2001-07-24 | $14.43 | $22.04 | 200 | — | — |
| 2001-07-23 | $14.46 | $22.08 | 5,700 | — | — |
| 2001-07-20 | $14.44 | $22.05 | 200 | — | — |
| 2001-07-19 | $14.40 | $21.99 | 1,500 | — | — |
| 2001-07-18 | $14.40 | $21.99 | 200 | — | — |
| 2001-07-17 | $14.40 | $21.99 | 3,600 | — | — |
| 2001-07-16 | $14.39 | $21.97 | 2,200 | — | — |
| 2001-07-13 | $14.37 | $21.94 | 6,700 | — | — |
| 2001-07-12 | $14.40 | $21.99 | 0 | — | — |
| 2001-07-11 | $14.40 | $21.99 | 5,700 | — | — |
| 2001-07-10 | $14.40 | $21.88 | 5,000 | — | — |
| 2001-07-09 | $14.41 | $21.90 | 6,700 | — | — |
| 2001-07-06 | $14.36 | $21.82 | 3,500 | — | — |
| 2001-07-05 | $14.31 | $21.75 | 1,700 | — | — |
| 2001-07-03 | $14.33 | $21.78 | 2,900 | — | — |
| 2001-07-02 | $14.25 | $21.66 | 1,300 | — | — |
| 2001-06-29 | $14.25 | $21.66 | 6,700 | — | — |
| 2001-06-28 | $14.12 | $21.46 | 3,300 | — | — |
| 2001-06-27 | $14.06 | $21.37 | 2,500 | — | — |
| 2001-06-26 | $14.09 | $21.41 | 3,300 | — | — |
| 2001-06-25 | $14.06 | $21.37 | 2,700 | — | — |
| 2001-06-22 | $14.03 | $21.32 | 1,900 | — | — |
| 2001-06-21 | $13.96 | $21.22 | 2,900 | — | — |
| 2001-06-20 | $13.95 | $21.20 | 3,600 | — | — |
| 2001-06-19 | $13.99 | $21.26 | 2,600 | — | — |
| 2001-06-18 | $13.95 | $21.20 | 10,300 | — | — |
| 2001-06-15 | $14.00 | $21.28 | 11,600 | — | — |
| 2001-06-14 | $13.92 | $21.15 | 8,600 | — | — |
| 2001-06-13 | $13.90 | $21.12 | 5,200 | — | — |
| 2001-06-12 | $13.90 | $21.02 | 2,500 | — | — |
| 2001-06-11 | $13.88 | $20.99 | 2,400 | — | — |
| 2001-06-08 | $13.85 | $20.94 | 1,000 | — | — |
| 2001-06-07 | $13.80 | $20.87 | 6,400 | — | — |
| 2001-06-06 | $13.70 | $20.72 | 25,100 | — | — |
| 2001-06-05 | $13.50 | $20.41 | 1,500 | — | — |
| 2001-06-04 | $13.41 | $20.28 | 11,200 | — | — |
| 2001-06-01 | $13.46 | $20.35 | 3,000 | — | — |
| 2001-05-31 | $13.35 | $20.19 | 10,000 | — | — |
| 2001-05-30 | $13.46 | $20.35 | 5,800 | — | — |
| 2001-05-29 | $13.50 | $20.41 | 2,200 | — | — |
| 2001-05-25 | $13.45 | $20.34 | 1,000 | — | — |
| 2001-05-24 | $13.46 | $20.35 | 2,200 | — | — |
| 2001-05-23 | $13.54 | $20.48 | 4,000 | — | — |
| 2001-05-22 | $13.49 | $20.40 | 300 | — | — |
| 2001-05-21 | $13.54 | $20.48 | 4,200 | — | — |
| 2001-05-18 | $13.52 | $20.44 | 1,300 | — | — |
| 2001-05-17 | $13.55 | $20.49 | 2,100 | — | — |
| 2001-05-16 | $13.50 | $20.41 | 2,900 | — | — |
| 2001-05-15 | $13.52 | $20.44 | 4,800 | — | — |
| 2001-05-14 | $13.50 | $20.41 | 0 | — | — |
| 2001-05-11 | $13.50 | $20.41 | 3,900 | — | — |
| 2001-05-10 | $13.56 | $20.41 | 8,200 | — | — |
| 2001-05-09 | $13.65 | $20.54 | 0 | — | — |
| 2001-05-08 | $13.65 | $20.54 | 18,300 | — | — |
| 2001-05-07 | $13.74 | $20.68 | 6,200 | — | — |
| 2001-05-04 | $13.60 | $20.47 | 100 | — | — |
| 2001-05-03 | $13.64 | $20.53 | 4,400 | — | — |
| 2001-05-02 | $13.56 | $20.41 | 2,200 | — | — |
| 2001-05-01 | $13.60 | $20.47 | 4,500 | — | — |
| 2001-04-30 | $13.57 | $20.42 | 300 | — | — |
| 2001-04-27 | $13.59 | $20.45 | 1,000 | — | — |
| 2001-04-26 | $13.50 | $20.32 | 1,800 | — | — |
| 2001-04-25 | $13.50 | $20.32 | 6,300 | — | — |
| 2001-04-24 | $13.46 | $20.26 | 0 | — | — |
| 2001-04-23 | $13.46 | $20.26 | 3,200 | — | — |
| 2001-04-20 | $13.43 | $20.21 | 3,800 | — | — |
| 2001-04-19 | $13.53 | $20.36 | 3,100 | — | — |
| 2001-04-18 | $13.46 | $20.26 | 400 | — | — |
| 2001-04-17 | $13.44 | $20.23 | 3,900 | — | — |
| 2001-04-16 | $13.51 | $20.33 | 2,800 | — | — |
| 2001-04-12 | $13.42 | $20.20 | 1,900 | — | — |
| 2001-04-11 | $13.41 | $20.18 | 2,200 | — | — |
| 2001-04-10 | $13.42 | $20.20 | 2,000 | — | — |
| 2001-04-09 | $13.48 | $20.19 | 500 | — | — |
| 2001-04-06 | $13.48 | $20.19 | 300 | — | — |
| 2001-04-05 | $13.44 | $20.13 | 2,300 | — | — |
| 2001-04-04 | $13.45 | $20.14 | 2,000 | — | — |
| 2001-04-03 | $13.50 | $20.22 | 2,000 | — | — |
| 2001-04-02 | $13.39 | $20.05 | 4,600 | — | — |
| 2001-03-30 | $13.38 | $20.04 | 18,100 | — | — |
| 2001-03-29 | $13.63 | $20.41 | 100 | — | — |
| 2001-03-28 | $13.65 | $20.44 | 2,400 | — | — |
| 2001-03-27 | $13.61 | $20.38 | 11,600 | — | — |
| 2001-03-26 | $13.84 | $20.73 | 2,800 | — | — |
| 2001-03-23 | $13.84 | $20.73 | 4,300 | — | — |
| 2001-03-22 | $13.96 | $20.91 | 12,200 | — | — |
| 2001-03-21 | $13.83 | $20.71 | 3,200 | — | — |
| 2001-03-20 | $13.90 | $20.82 | 8,700 | — | — |
| 2001-03-19 | $13.90 | $20.82 | 4,500 | — | — |
| 2001-03-16 | $13.83 | $20.71 | 1,000 | — | — |
| 2001-03-15 | $13.84 | $20.73 | 1,000 | — | — |
| 2001-03-14 | $13.90 | $20.82 | 3,300 | — | — |
| 2001-03-13 | $13.83 | $20.71 | 3,500 | — | — |
| 2001-03-12 | $13.94 | $20.78 | 0 | — | — |
| 2001-03-09 | $13.94 | $20.78 | 3,200 | — | — |
| 2001-03-08 | $13.92 | $20.75 | 300 | — | — |
| 2001-03-07 | $13.88 | $20.69 | 1,600 | — | — |
| 2001-03-06 | $13.92 | $20.75 | 5,000 | — | — |
| 2001-03-05 | $14.00 | $20.87 | 3,200 | — | — |
| 2001-03-02 | $13.80 | $20.57 | 0 | — | — |
| 2001-03-01 | $13.80 | $20.57 | 1,900 | — | — |
| 2001-02-28 | $13.70 | $20.42 | 3,200 | — | — |
| 2001-02-27 | $13.69 | $20.41 | 1,400 | — | — |
| 2001-02-26 | $13.65 | $20.35 | 3,000 | — | — |
| 2001-02-23 | $13.68 | $20.39 | 4,200 | — | — |
| 2001-02-22 | $13.69 | $20.41 | 8,500 | — | — |
| 2001-02-21 | $13.64 | $20.33 | 4,800 | — | — |
| 2001-02-20 | $13.60 | $20.27 | 5,700 | — | — |
| 2001-02-16 | $13.58 | $20.24 | 11,800 | — | — |
| 2001-02-15 | $13.68 | $20.39 | 0 | — | — |
| 2001-02-14 | $13.68 | $20.39 | 3,600 | — | — |
| 2001-02-13 | $13.55 | $20.20 | 2,500 | — | — |
| 2001-02-12 | $13.74 | $20.39 | 8,200 | — | — |
| 2001-02-09 | $13.74 | $20.39 | 2,100 | — | — |
| 2001-02-08 | $13.67 | $20.28 | 9,200 | — | — |
| 2001-02-07 | $13.67 | $20.28 | 22,000 | — | — |
| 2001-02-06 | $13.49 | $20.01 | 3,200 | — | — |
| 2001-02-05 | $13.49 | $20.01 | 11,500 | — | — |
| 2001-02-02 | $13.37 | $19.84 | 5,100 | — | — |
| 2001-02-01 | $13.37 | $19.84 | 1,100 | — | — |
| 2001-01-31 | $13.36 | $19.82 | 2,100 | — | — |
| 2001-01-30 | $13.36 | $19.82 | 1,000 | — | — |
| 2001-01-29 | $13.29 | $19.72 | 1,800 | — | — |
| 2001-01-26 | $13.38 | $19.84 | 600 | — | — |
| 2001-01-25 | $13.38 | $19.84 | 3,400 | — | — |
| 2001-01-24 | $13.38 | $19.84 | 3,500 | — | — |
| 2001-01-23 | $13.25 | $19.66 | 17,100 | — | — |
| 2001-01-22 | $13.38 | $19.84 | 9,700 | — | — |
| 2001-01-19 | $13.44 | $19.94 | 7,300 | — | — |
| 2001-01-18 | $13.44 | $19.94 | 9,200 | — | — |
| 2001-01-17 | $13.38 | $19.84 | 900 | — | — |
| 2001-01-16 | $13.38 | $19.84 | 700 | — | — |
| 2001-01-12 | $13.44 | $19.94 | 3,800 | — | — |
| 2001-01-11 | $13.44 | $19.94 | 1,300 | — | — |
| 2001-01-10 | $13.44 | $19.94 | 5,900 | — | — |
| 2001-01-09 | $13.44 | $19.85 | 12,300 | — | — |
| 2001-01-08 | $13.38 | $19.76 | 4,100 | — | — |
| 2001-01-05 | $13.38 | $19.76 | 8,800 | — | — |
| 2001-01-04 | $13.38 | $19.76 | 4,200 | — | — |
| 2001-01-03 | $13.38 | $19.76 | 37,700 | — | — |
| 2001-01-02 | $13.13 | $19.39 | 11,400 | — | — |