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
- 1992-05-13 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 | $15.94 | $29.11 | 3,300 | — | — |
| 2001-12-28 | $15.86 | $28.97 | 7,400 | — | — |
| 2001-12-27 | $15.82 | $28.90 | 1,600 | — | — |
| 2001-12-26 | $15.83 | $28.91 | 8,400 | — | — |
| 2001-12-24 | $15.80 | $28.86 | 2,800 | — | — |
| 2001-12-21 | $15.84 | $28.93 | 1,900 | — | — |
| 2001-12-20 | $15.77 | $28.80 | 4,400 | — | — |
| 2001-12-19 | $15.83 | $28.91 | 900 | — | — |
| 2001-12-18 | $15.85 | $28.95 | 6,900 | — | — |
| 2001-12-17 | $15.85 | $28.95 | 3,500 | — | — |
| 2001-12-14 | $15.83 | $28.91 | 3,000 | — | — |
| 2001-12-13 | $15.94 | $29.11 | 2,700 | — | — |
| 2001-12-12 | $15.98 | $29.19 | 8,700 | — | — |
| 2001-12-11 | $16.10 | $29.03 | 1,500 | — | — |
| 2001-12-10 | $16.12 | $29.07 | 4,600 | — | — |
| 2001-12-07 | $16.18 | $29.18 | 2,600 | — | — |
| 2001-12-06 | $16.25 | $29.30 | 3,100 | — | — |
| 2001-12-05 | $16.34 | $29.46 | 7,200 | — | — |
| 2001-12-04 | $16.46 | $29.68 | 1,700 | — | — |
| 2001-12-03 | $16.48 | $29.72 | 8,300 | — | — |
| 2001-11-30 | $16.43 | $29.63 | 500 | — | — |
| 2001-11-29 | $16.44 | $29.65 | 9,600 | — | — |
| 2001-11-28 | $16.40 | $29.57 | 7,600 | — | — |
| 2001-11-27 | $16.37 | $29.52 | 19,100 | — | — |
| 2001-11-26 | $16.40 | $29.57 | 4,900 | — | — |
| 2001-11-23 | $16.40 | $29.57 | 0 | — | — |
| 2001-11-21 | $16.40 | $29.57 | 8,600 | — | — |
| 2001-11-20 | $16.39 | $29.56 | 500 | — | — |
| 2001-11-19 | $16.39 | $29.56 | 2,200 | — | — |
| 2001-11-16 | $16.39 | $29.56 | 5,700 | — | — |
| 2001-11-15 | $16.52 | $29.79 | 16,900 | — | — |
| 2001-11-14 | $16.45 | $29.66 | 11,600 | — | — |
| 2001-11-13 | $16.62 | $29.97 | 900 | — | — |
| 2001-11-12 | $16.73 | $30.02 | 4,900 | — | — |
| 2001-11-09 | $16.62 | $29.82 | 4,200 | — | — |
| 2001-11-08 | $16.54 | $29.68 | 4,000 | — | — |
| 2001-11-07 | $16.67 | $29.91 | 13,900 | — | — |
| 2001-11-06 | $16.54 | $29.68 | 4,200 | — | — |
| 2001-11-05 | $16.42 | $29.46 | 7,700 | — | — |
| 2001-11-02 | $16.35 | $29.33 | 8,000 | — | — |
| 2001-11-01 | $16.35 | $29.33 | 9,200 | — | — |
| 2001-10-31 | $16.22 | $29.10 | 8,200 | — | — |
| 2001-10-30 | $16.25 | $29.16 | 5,800 | — | — |
| 2001-10-29 | $16.24 | $29.14 | 2,700 | — | — |
| 2001-10-26 | $16.20 | $29.07 | 6,500 | — | — |
| 2001-10-25 | $16.20 | $29.07 | 5,100 | — | — |
| 2001-10-24 | $16.14 | $28.96 | 4,000 | — | — |
| 2001-10-23 | $16.18 | $29.03 | 8,800 | — | — |
| 2001-10-22 | $16.30 | $29.25 | 200 | — | — |
| 2001-10-19 | $16.30 | $29.25 | 6,500 | — | — |
| 2001-10-18 | $16.30 | $29.25 | 4,100 | — | — |
| 2001-10-17 | $16.35 | $29.33 | 4,400 | — | — |
| 2001-10-16 | $16.30 | $29.25 | 800 | — | — |
| 2001-10-15 | $16.27 | $29.19 | 400 | — | — |
| 2001-10-12 | $16.25 | $29.16 | 12,000 | — | — |
| 2001-10-11 | $16.40 | $29.42 | 2,600 | — | — |
| 2001-10-10 | $16.49 | $29.44 | 11,500 | — | — |
| 2001-10-09 | $16.38 | $29.24 | 6,900 | — | — |
| 2001-10-08 | $16.42 | $29.31 | 11,800 | — | — |
| 2001-10-05 | $16.45 | $29.37 | 2,400 | — | — |
| 2001-10-04 | $16.47 | $29.40 | 11,500 | — | — |
| 2001-10-03 | $16.35 | $29.19 | 5,400 | — | — |
| 2001-10-02 | $16.27 | $29.05 | 2,400 | — | — |
| 2001-10-01 | $16.14 | $28.81 | 7,200 | — | — |
| 2001-09-28 | $15.95 | $28.47 | 600 | — | — |
| 2001-09-27 | $15.82 | $28.24 | 800 | — | — |
| 2001-09-26 | $15.85 | $28.30 | 5,500 | — | — |
| 2001-09-25 | $15.76 | $28.14 | 7,600 | — | — |
| 2001-09-24 | $15.68 | $27.99 | 18,400 | — | — |
| 2001-09-21 | $15.80 | $28.21 | 0 | — | — |
| 2001-09-20 | $15.80 | $28.21 | 6,800 | — | — |
| 2001-09-19 | $16.17 | $28.87 | 14,900 | — | — |
| 2001-09-18 | $16.47 | $29.40 | 8,700 | — | — |
| 2001-09-17 | $16.55 | $29.55 | 19,300 | — | — |
| 2001-09-10 | $16.77 | $29.94 | 1,500 | — | — |
| 2001-09-07 | $16.78 | $29.96 | 6,100 | — | — |
| 2001-09-06 | $16.77 | $29.94 | 3,500 | — | — |
| 2001-09-05 | $16.80 | $29.99 | 11,100 | — | — |
| 2001-09-04 | $16.80 | $29.99 | 6,800 | — | — |
| 2001-08-31 | $16.80 | $29.99 | 10,800 | — | — |
| 2001-08-30 | $16.77 | $29.94 | 8,200 | — | — |
| 2001-08-29 | $16.70 | $29.81 | 24,200 | — | — |
| 2001-08-28 | $16.75 | $29.90 | 3,600 | — | — |
| 2001-08-27 | $16.80 | $29.99 | 9,200 | — | — |
| 2001-08-24 | $16.75 | $29.90 | 0 | — | — |
| 2001-08-23 | $16.75 | $29.90 | 500 | — | — |
| 2001-08-22 | $16.75 | $29.90 | 2,000 | — | — |
| 2001-08-21 | $16.73 | $29.87 | 3,700 | — | — |
| 2001-08-20 | $16.77 | $29.94 | 8,200 | — | — |
| 2001-08-17 | $16.62 | $29.67 | 2,400 | — | — |
| 2001-08-16 | $16.59 | $29.62 | 4,000 | — | — |
| 2001-08-15 | $16.59 | $29.62 | 3,800 | — | — |
| 2001-08-14 | $16.48 | $29.42 | 500 | — | — |
| 2001-08-13 | $16.48 | $29.42 | 5,800 | — | — |
| 2001-08-10 | $16.70 | $29.67 | 4,600 | — | — |
| 2001-08-09 | $16.57 | $29.44 | 1,900 | — | — |
| 2001-08-08 | $16.52 | $29.35 | 12,200 | — | — |
| 2001-08-07 | $16.52 | $29.35 | 17,700 | — | — |
| 2001-08-06 | $16.57 | $29.44 | 1,200 | — | — |
| 2001-08-03 | $16.52 | $29.35 | 100 | — | — |
| 2001-08-02 | $16.57 | $29.44 | 7,000 | — | — |
| 2001-08-01 | $16.42 | $29.17 | 5,600 | — | — |
| 2001-07-31 | $16.43 | $29.19 | 1,600 | — | — |
| 2001-07-30 | $16.43 | $29.19 | 2,100 | — | — |
| 2001-07-27 | $16.35 | $29.05 | 0 | — | — |
| 2001-07-26 | $16.35 | $29.05 | 1,200 | — | — |
| 2001-07-25 | $16.34 | $29.03 | 2,300 | — | — |
| 2001-07-24 | $16.40 | $29.13 | 15,200 | — | — |
| 2001-07-23 | $16.43 | $29.19 | 10,700 | — | — |
| 2001-07-20 | $16.45 | $29.22 | 11,400 | — | — |
| 2001-07-19 | $16.27 | $28.90 | 15,900 | — | — |
| 2001-07-18 | $16.23 | $28.83 | 14,800 | — | — |
| 2001-07-17 | $16.23 | $28.83 | 12,400 | — | — |
| 2001-07-16 | $16.30 | $28.96 | 2,900 | — | — |
| 2001-07-13 | $16.38 | $29.10 | 600 | — | — |
| 2001-07-12 | $16.37 | $29.08 | 16,100 | — | — |
| 2001-07-11 | $16.35 | $29.05 | 6,600 | — | — |
| 2001-07-10 | $16.53 | $29.22 | 4,100 | — | — |
| 2001-07-09 | $16.50 | $29.17 | 3,200 | — | — |
| 2001-07-06 | $16.47 | $29.11 | 7,700 | — | — |
| 2001-07-05 | $16.55 | $29.26 | 5,500 | — | — |
| 2001-07-03 | $16.49 | $29.15 | 10,500 | — | — |
| 2001-07-02 | $16.46 | $29.10 | 3,800 | — | — |
| 2001-06-29 | $16.45 | $29.08 | 700 | — | — |
| 2001-06-28 | $16.42 | $29.03 | 1,800 | — | — |
| 2001-06-27 | $16.40 | $28.99 | 2,800 | — | — |
| 2001-06-26 | $16.40 | $28.99 | 3,600 | — | — |
| 2001-06-25 | $16.39 | $28.97 | 8,500 | — | — |
| 2001-06-22 | $16.48 | $29.13 | 5,200 | — | — |
| 2001-06-21 | $16.48 | $29.13 | 16,700 | — | — |
| 2001-06-20 | $16.46 | $29.10 | 7,700 | — | — |
| 2001-06-19 | $16.46 | $29.10 | 3,600 | — | — |
| 2001-06-18 | $16.41 | $29.01 | 700 | — | — |
| 2001-06-15 | $16.35 | $28.90 | 4,100 | — | — |
| 2001-06-14 | $16.42 | $29.03 | 6,200 | — | — |
| 2001-06-13 | $16.33 | $28.87 | 6,300 | — | — |
| 2001-06-12 | $16.35 | $28.76 | 11,400 | — | — |
| 2001-06-11 | $16.27 | $28.62 | 5,700 | — | — |
| 2001-06-08 | $16.31 | $28.69 | 1,500 | — | — |
| 2001-06-07 | $16.26 | $28.60 | 1,200 | — | — |
| 2001-06-06 | $16.24 | $28.56 | 1,200 | — | — |
| 2001-06-05 | $16.20 | $28.49 | 7,500 | — | — |
| 2001-06-04 | $15.99 | $28.12 | 4,700 | — | — |
| 2001-06-01 | $15.99 | $28.12 | 2,900 | — | — |
| 2001-05-31 | $15.93 | $28.02 | 1,600 | — | — |
| 2001-05-30 | $15.98 | $28.11 | 300 | — | — |
| 2001-05-29 | $15.96 | $28.07 | 3,100 | — | — |
| 2001-05-25 | $15.98 | $28.11 | 1,100 | — | — |
| 2001-05-24 | $15.99 | $28.12 | 3,300 | — | — |
| 2001-05-23 | $15.97 | $28.09 | 11,400 | — | — |
| 2001-05-22 | $16.04 | $28.21 | 5,000 | — | — |
| 2001-05-21 | $16.07 | $28.26 | 1,600 | — | — |
| 2001-05-18 | $16.07 | $28.26 | 4,000 | — | — |
| 2001-05-17 | $16.11 | $28.33 | 2,600 | — | — |
| 2001-05-16 | $16.13 | $28.37 | 5,300 | — | — |
| 2001-05-15 | $16.17 | $28.44 | 11,300 | — | — |
| 2001-05-14 | $16.18 | $28.46 | 5,400 | — | — |
| 2001-05-11 | $16.20 | $28.49 | 5,900 | — | — |
| 2001-05-10 | $16.18 | $28.32 | 1,200 | — | — |
| 2001-05-09 | $16.12 | $28.21 | 4,400 | — | — |
| 2001-05-08 | $16.20 | $28.35 | 3,200 | — | — |
| 2001-05-07 | $16.15 | $28.26 | 1,000 | — | — |
| 2001-05-04 | $16.18 | $28.32 | 3,400 | — | — |
| 2001-05-03 | $16.10 | $28.18 | 3,900 | — | — |
| 2001-05-02 | $16.10 | $28.18 | 4,200 | — | — |
| 2001-05-01 | $16.15 | $28.26 | 7,700 | — | — |
| 2001-04-30 | $16.05 | $28.09 | 1,200 | — | — |
| 2001-04-27 | $16.14 | $28.25 | 4,400 | — | — |
| 2001-04-26 | $16.07 | $28.12 | 12,100 | — | — |
| 2001-04-25 | $16.24 | $28.42 | 2,800 | — | — |
| 2001-04-24 | $16.19 | $28.33 | 5,200 | — | — |
| 2001-04-23 | $16.21 | $28.37 | 100 | — | — |
| 2001-04-20 | $16.20 | $28.35 | 6,600 | — | — |
| 2001-04-19 | $16.30 | $28.53 | 8,000 | — | — |
| 2001-04-18 | $16.14 | $28.25 | 4,700 | — | — |
| 2001-04-17 | $16.16 | $28.28 | 1,900 | — | — |
| 2001-04-16 | $16.16 | $28.28 | 4,100 | — | — |
| 2001-04-12 | $16.20 | $28.35 | 2,800 | — | — |
| 2001-04-11 | $16.23 | $28.40 | 2,500 | — | — |
| 2001-04-10 | $16.20 | $28.35 | 4,800 | — | — |
| 2001-04-09 | $16.30 | $28.39 | 8,100 | — | — |
| 2001-04-06 | $16.36 | $28.49 | 2,200 | — | — |
| 2001-04-05 | $16.37 | $28.51 | 7,200 | — | — |
| 2001-04-04 | $16.40 | $28.56 | 7,700 | — | — |
| 2001-04-03 | $16.65 | $29.00 | 5,300 | — | — |
| 2001-04-02 | $16.65 | $29.00 | 2,500 | — | — |
| 2001-03-30 | $16.65 | $29.00 | 11,500 | — | — |
| 2001-03-29 | $16.55 | $28.82 | 300 | — | — |
| 2001-03-28 | $16.50 | $28.74 | 400 | — | — |
| 2001-03-27 | $16.55 | $28.82 | 8,200 | — | — |
| 2001-03-26 | $16.55 | $28.82 | 8,200 | — | — |
| 2001-03-23 | $16.53 | $28.79 | 3,800 | — | — |
| 2001-03-22 | $16.60 | $28.91 | 11,900 | — | — |
| 2001-03-21 | $16.43 | $28.61 | 2,700 | — | — |
| 2001-03-20 | $16.37 | $28.51 | 500 | — | — |
| 2001-03-19 | $16.34 | $28.46 | 0 | — | — |
| 2001-03-16 | $16.34 | $28.46 | 1,600 | — | — |
| 2001-03-15 | $16.38 | $28.53 | 200 | — | — |
| 2001-03-14 | $16.43 | $28.61 | 200 | — | — |
| 2001-03-13 | $16.39 | $28.54 | 6,100 | — | — |
| 2001-03-12 | $16.50 | $28.60 | 9,600 | — | — |
| 2001-03-09 | $16.60 | $28.77 | 5,800 | — | — |
| 2001-03-08 | $16.50 | $28.60 | 2,600 | — | — |
| 2001-03-07 | $16.56 | $28.70 | 1,100 | — | — |
| 2001-03-06 | $16.55 | $28.68 | 4,800 | — | — |
| 2001-03-05 | $16.58 | $28.73 | 15,300 | — | — |
| 2001-03-02 | $16.55 | $28.68 | 9,400 | — | — |
| 2001-03-01 | $16.41 | $28.44 | 3,700 | — | — |
| 2001-02-28 | $16.41 | $28.44 | 800 | — | — |
| 2001-02-27 | $16.46 | $28.53 | 600 | — | — |
| 2001-02-26 | $16.45 | $28.51 | 7,500 | — | — |
| 2001-02-23 | $16.45 | $28.51 | 1,500 | — | — |
| 2001-02-22 | $16.40 | $28.42 | 4,300 | — | — |
| 2001-02-21 | $16.48 | $28.56 | 3,400 | — | — |
| 2001-02-20 | $16.50 | $28.60 | 6,600 | — | — |
| 2001-02-16 | $16.50 | $28.60 | 11,800 | — | — |
| 2001-02-15 | $16.45 | $28.51 | 4,100 | — | — |
| 2001-02-14 | $16.40 | $28.42 | 3,800 | — | — |
| 2001-02-13 | $16.45 | $28.51 | 9,100 | — | — |
| 2001-02-12 | $16.48 | $28.42 | 1,800 | — | — |
| 2001-02-09 | $16.50 | $28.46 | 11,600 | — | — |
| 2001-02-08 | $16.45 | $28.37 | 8,100 | — | — |
| 2001-02-07 | $16.42 | $28.32 | 3,700 | — | — |
| 2001-02-06 | $16.35 | $28.20 | 2,900 | — | — |
| 2001-02-05 | $16.42 | $28.32 | 8,800 | — | — |
| 2001-02-02 | $16.48 | $28.42 | 10,100 | — | — |
| 2001-02-01 | $16.43 | $28.34 | 14,800 | — | — |
| 2001-01-31 | $16.34 | $28.18 | 6,000 | — | — |
| 2001-01-30 | $16.43 | $28.34 | 10,300 | — | — |
| 2001-01-29 | $16.43 | $28.34 | 4,300 | — | — |
| 2001-01-26 | $16.44 | $28.35 | 5,600 | — | — |
| 2001-01-25 | $16.44 | $28.35 | 2,400 | — | — |
| 2001-01-24 | $16.38 | $28.24 | 3,800 | — | — |
| 2001-01-23 | $16.44 | $28.35 | 10,800 | — | — |
| 2001-01-22 | $16.38 | $28.24 | 8,600 | — | — |
| 2001-01-19 | $16.38 | $28.24 | 4,900 | — | — |
| 2001-01-18 | $16.38 | $28.24 | 600 | — | — |
| 2001-01-17 | $16.38 | $28.24 | 7,600 | — | — |
| 2001-01-16 | $16.31 | $28.13 | 5,800 | — | — |
| 2001-01-12 | $16.38 | $28.24 | 9,200 | — | — |
| 2001-01-11 | $16.50 | $28.46 | 4,200 | — | — |
| 2001-01-10 | $16.38 | $28.24 | 3,700 | — | — |
| 2001-01-09 | $16.38 | $28.10 | 10,400 | — | — |
| 2001-01-08 | $16.31 | $28.00 | 13,800 | — | — |
| 2001-01-05 | $16.31 | $28.00 | 7,400 | — | — |
| 2001-01-04 | $16.06 | $27.57 | 5,600 | — | — |
| 2001-01-03 | $16.00 | $27.46 | 12,200 | — | — |
| 2001-01-02 | $16.00 | $27.46 | 7,500 | — | — |