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
- 1984-06-07 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 | $14.20 | $15.85 | 36,200 | — | — |
| 2001-12-28 | $14.44 | $16.12 | 29,200 | — | — |
| 2001-12-27 | $14.45 | $16.13 | 46,800 | — | — |
| 2001-12-26 | $14.20 | $15.85 | 20,800 | — | — |
| 2001-12-24 | $14.15 | $15.79 | 43,900 | — | — |
| 2001-12-21 | $14.59 | $16.28 | 77,600 | — | — |
| 2001-12-20 | $14.07 | $15.70 | 45,000 | — | — |
| 2001-12-19 | $14.36 | $16.03 | 81,800 | — | — |
| 2001-12-18 | $14.20 | $15.85 | 45,700 | — | — |
| 2001-12-17 | $14.15 | $15.79 | 71,500 | — | — |
| 2001-12-14 | $14.03 | $15.66 | 32,600 | — | — |
| 2001-12-13 | $13.91 | $15.53 | 28,500 | — | — |
| 2001-12-12 | $13.65 | $15.24 | 54,700 | — | — |
| 2001-12-11 | $13.85 | $15.46 | 31,600 | — | — |
| 2001-12-10 | $14.00 | $15.63 | 27,000 | — | — |
| 2001-12-07 | $14.10 | $15.74 | 34,000 | — | — |
| 2001-12-06 | $14.09 | $15.73 | 44,100 | — | — |
| 2001-12-05 | $14.00 | $15.63 | 64,200 | — | — |
| 2001-12-04 | $13.20 | $14.73 | 58,400 | — | — |
| 2001-12-03 | $12.82 | $14.31 | 28,600 | — | — |
| 2001-11-30 | $12.85 | $14.34 | 39,100 | — | — |
| 2001-11-29 | $12.90 | $14.40 | 35,700 | — | — |
| 2001-11-28 | $12.16 | $13.57 | 31,800 | — | — |
| 2001-11-27 | $11.79 | $13.16 | 38,200 | — | — |
| 2001-11-26 | $12.15 | $13.56 | 14,600 | — | — |
| 2001-11-23 | $12.32 | $13.75 | 17,500 | — | — |
| 2001-11-21 | $12.20 | $13.62 | 11,600 | — | — |
| 2001-11-20 | $12.19 | $13.61 | 25,500 | — | — |
| 2001-11-19 | $12.10 | $13.51 | 45,200 | — | — |
| 2001-11-16 | $12.00 | $13.39 | 19,700 | — | — |
| 2001-11-15 | $12.22 | $13.64 | 13,400 | — | — |
| 2001-11-14 | $12.30 | $13.73 | 11,000 | — | — |
| 2001-11-13 | $12.30 | $13.73 | 235,400 | — | — |
| 2001-11-12 | $12.84 | $14.33 | 23,900 | — | — |
| 2001-11-09 | $12.82 | $14.31 | 14,900 | — | — |
| 2001-11-08 | $12.59 | $14.05 | 6,900 | — | — |
| 2001-11-07 | $12.76 | $14.24 | 29,400 | — | — |
| 2001-11-06 | $12.70 | $14.17 | 45,300 | — | — |
| 2001-11-05 | $12.45 | $13.90 | 17,600 | — | — |
| 2001-11-02 | $12.95 | $14.45 | 7,300 | — | — |
| 2001-11-01 | $13.03 | $14.54 | 10,200 | — | — |
| 2001-10-31 | $12.99 | $14.50 | 19,500 | — | — |
| 2001-10-30 | $12.68 | $14.15 | 4,900 | — | — |
| 2001-10-29 | $12.80 | $14.29 | 8,000 | — | — |
| 2001-10-26 | $13.06 | $14.58 | 16,300 | — | — |
| 2001-10-25 | $13.19 | $14.72 | 31,700 | — | — |
| 2001-10-24 | $12.99 | $14.50 | 18,700 | — | — |
| 2001-10-23 | $12.60 | $14.06 | 9,700 | — | — |
| 2001-10-22 | $12.60 | $14.06 | 11,300 | — | — |
| 2001-10-19 | $12.30 | $13.73 | 38,100 | — | — |
| 2001-10-18 | $12.65 | $14.12 | 12,700 | — | — |
| 2001-10-17 | $12.95 | $14.45 | 25,400 | — | — |
| 2001-10-16 | $12.63 | $14.10 | 17,900 | — | — |
| 2001-10-15 | $12.50 | $13.95 | 13,500 | — | — |
| 2001-10-12 | $12.35 | $13.78 | 74,100 | — | — |
| 2001-10-11 | $12.11 | $13.52 | 22,000 | — | — |
| 2001-10-10 | $12.10 | $13.48 | 32,200 | — | — |
| 2001-10-09 | $11.78 | $13.12 | 12,300 | — | — |
| 2001-10-08 | $12.34 | $13.74 | 2,600 | — | — |
| 2001-10-05 | $12.29 | $13.69 | 18,900 | — | — |
| 2001-10-04 | $12.50 | $13.92 | 14,700 | — | — |
| 2001-10-03 | $12.74 | $14.19 | 31,300 | — | — |
| 2001-10-02 | $12.81 | $14.27 | 35,000 | — | — |
| 2001-10-01 | $13.07 | $14.56 | 6,900 | — | — |
| 2001-09-28 | $13.09 | $14.58 | 45,500 | — | — |
| 2001-09-27 | $12.75 | $14.20 | 40,100 | — | — |
| 2001-09-26 | $12.61 | $14.05 | 33,700 | — | — |
| 2001-09-25 | $12.71 | $14.16 | 61,600 | — | — |
| 2001-09-24 | $12.02 | $13.39 | 17,900 | — | — |
| 2001-09-21 | $11.50 | $12.81 | 40,400 | — | — |
| 2001-09-20 | $11.40 | $12.70 | 57,000 | — | — |
| 2001-09-19 | $11.32 | $12.61 | 68,800 | — | — |
| 2001-09-18 | $11.30 | $12.59 | 39,400 | — | — |
| 2001-09-17 | $11.40 | $12.70 | 27,100 | — | — |
| 2001-09-10 | $11.72 | $13.05 | 95,700 | — | — |
| 2001-09-07 | $11.90 | $13.25 | 44,800 | — | — |
| 2001-09-06 | $13.27 | $14.78 | 16,500 | — | — |
| 2001-09-05 | $13.84 | $15.42 | 15,700 | — | — |
| 2001-09-04 | $14.21 | $15.83 | 29,700 | — | — |
| 2001-08-31 | $14.14 | $15.75 | 58,600 | — | — |
| 2001-08-30 | $14.31 | $15.94 | 35,200 | — | — |
| 2001-08-29 | $14.30 | $15.93 | 54,100 | — | — |
| 2001-08-28 | $14.01 | $15.60 | 45,300 | — | — |
| 2001-08-27 | $13.61 | $15.16 | 29,800 | — | — |
| 2001-08-24 | $13.48 | $15.01 | 84,800 | — | — |
| 2001-08-23 | $13.36 | $14.88 | 30,400 | — | — |
| 2001-08-22 | $13.18 | $14.68 | 13,900 | — | — |
| 2001-08-21 | $13.60 | $15.15 | 9,000 | — | — |
| 2001-08-20 | $13.74 | $15.30 | 16,400 | — | — |
| 2001-08-17 | $13.65 | $15.20 | 12,600 | — | — |
| 2001-08-16 | $13.75 | $15.32 | 16,500 | — | — |
| 2001-08-15 | $13.45 | $14.98 | 25,700 | — | — |
| 2001-08-14 | $13.85 | $15.43 | 21,400 | — | — |
| 2001-08-13 | $13.60 | $15.15 | 7,900 | — | — |
| 2001-08-10 | $13.73 | $15.29 | 14,300 | — | — |
| 2001-08-09 | $13.90 | $15.48 | 20,700 | — | — |
| 2001-08-08 | $13.70 | $15.26 | 23,200 | — | — |
| 2001-08-07 | $13.85 | $15.43 | 14,300 | — | — |
| 2001-08-06 | $13.69 | $15.25 | 8,900 | — | — |
| 2001-08-03 | $13.60 | $15.15 | 39,100 | — | — |
| 2001-08-02 | $13.70 | $15.26 | 19,600 | — | — |
| 2001-08-01 | $14.12 | $15.73 | 5,700 | — | — |
| 2001-07-31 | $14.20 | $15.82 | 29,900 | — | — |
| 2001-07-30 | $14.43 | $16.07 | 11,200 | — | — |
| 2001-07-27 | $14.35 | $15.98 | 16,400 | — | — |
| 2001-07-26 | $14.36 | $15.99 | 76,600 | — | — |
| 2001-07-25 | $13.90 | $15.48 | 60,800 | — | — |
| 2001-07-24 | $13.50 | $15.04 | 20,700 | — | — |
| 2001-07-23 | $13.85 | $15.43 | 42,800 | — | — |
| 2001-07-20 | $14.25 | $15.87 | 52,600 | — | — |
| 2001-07-19 | $13.80 | $15.37 | 11,700 | — | — |
| 2001-07-18 | $13.66 | $15.21 | 12,000 | — | — |
| 2001-07-17 | $13.40 | $14.93 | 5,500 | — | — |
| 2001-07-16 | $13.20 | $14.70 | 19,500 | — | — |
| 2001-07-13 | $12.95 | $14.42 | 29,900 | — | — |
| 2001-07-12 | $12.97 | $14.45 | 27,500 | — | — |
| 2001-07-11 | $12.98 | $14.46 | 84,000 | — | — |
| 2001-07-10 | $13.61 | $15.13 | 22,000 | — | — |
| 2001-07-09 | $14.14 | $15.72 | 21,900 | — | — |
| 2001-07-06 | $13.90 | $15.45 | 12,000 | — | — |
| 2001-07-05 | $14.02 | $15.59 | 63,700 | — | — |
| 2001-07-03 | $14.41 | $16.02 | 10,600 | — | — |
| 2001-07-02 | $14.48 | $16.10 | 36,600 | — | — |
| 2001-06-29 | $14.10 | $15.68 | 84,100 | — | — |
| 2001-06-28 | $13.80 | $15.34 | 24,900 | — | — |
| 2001-06-27 | $13.43 | $14.93 | 21,200 | — | — |
| 2001-06-26 | $13.05 | $14.51 | 19,400 | — | — |
| 2001-06-25 | $12.53 | $13.93 | 15,500 | — | — |
| 2001-06-22 | $12.69 | $14.11 | 59,100 | — | — |
| 2001-06-21 | $12.80 | $14.23 | 31,400 | — | — |
| 2001-06-20 | $12.72 | $14.14 | 26,100 | — | — |
| 2001-06-19 | $12.60 | $14.01 | 12,800 | — | — |
| 2001-06-18 | $12.20 | $13.56 | 11,300 | — | — |
| 2001-06-15 | $12.50 | $13.90 | 101,400 | — | — |
| 2001-06-14 | $12.55 | $13.95 | 18,400 | — | — |
| 2001-06-13 | $12.45 | $13.84 | 30,400 | — | — |
| 2001-06-12 | $12.54 | $13.94 | 33,700 | — | — |
| 2001-06-11 | $13.01 | $14.46 | 13,800 | — | — |
| 2001-06-08 | $13.28 | $14.76 | 27,000 | — | — |
| 2001-06-07 | $13.24 | $14.72 | 33,800 | — | — |
| 2001-06-06 | $13.10 | $14.56 | 28,800 | — | — |
| 2001-06-05 | $13.70 | $15.23 | 31,300 | — | — |
| 2001-06-04 | $14.20 | $15.79 | 16,300 | — | — |
| 2001-06-01 | $14.00 | $15.57 | 24,600 | — | — |
| 2001-05-31 | $14.00 | $15.57 | 50,300 | — | — |
| 2001-05-30 | $14.03 | $15.60 | 39,500 | — | — |
| 2001-05-29 | $13.40 | $14.90 | 12,900 | — | — |
| 2001-05-25 | $13.30 | $14.79 | 12,600 | — | — |
| 2001-05-24 | $13.25 | $14.73 | 15,300 | — | — |
| 2001-05-23 | $13.25 | $14.73 | 25,800 | — | — |
| 2001-05-22 | $13.90 | $15.45 | 32,700 | — | — |
| 2001-05-21 | $14.22 | $15.81 | 14,100 | — | — |
| 2001-05-18 | $14.25 | $15.84 | 28,000 | — | — |
| 2001-05-17 | $14.50 | $16.12 | 26,600 | — | — |
| 2001-05-16 | $14.45 | $16.07 | 91,700 | — | — |
| 2001-05-15 | $14.10 | $15.68 | 22,900 | — | — |
| 2001-05-14 | $13.90 | $15.45 | 25,000 | — | — |
| 2001-05-11 | $13.28 | $14.76 | 26,000 | — | — |
| 2001-05-10 | $13.26 | $14.74 | 16,200 | — | — |
| 2001-05-09 | $13.26 | $14.74 | 15,500 | — | — |
| 2001-05-08 | $13.30 | $14.79 | 64,300 | — | — |
| 2001-05-07 | $12.67 | $14.09 | 94,900 | — | — |
| 2001-05-04 | $13.05 | $14.51 | 56,600 | — | — |
| 2001-05-03 | $13.05 | $14.51 | 58,200 | — | — |
| 2001-05-02 | $13.21 | $14.69 | 40,000 | — | — |
| 2001-05-01 | $13.24 | $14.72 | 55,300 | — | — |
| 2001-04-30 | $12.94 | $14.39 | 42,300 | — | — |
| 2001-04-27 | $12.88 | $14.32 | 31,500 | — | — |
| 2001-04-26 | $12.44 | $13.83 | 4,100 | — | — |
| 2001-04-25 | $12.45 | $13.84 | 18,800 | — | — |
| 2001-04-24 | $11.95 | $13.29 | 23,500 | — | — |
| 2001-04-23 | $12.20 | $13.56 | 26,500 | — | — |
| 2001-04-20 | $12.84 | $14.28 | 14,400 | — | — |
| 2001-04-19 | $13.00 | $14.45 | 31,600 | — | — |
| 2001-04-18 | $12.91 | $14.35 | 36,500 | — | — |
| 2001-04-17 | $12.94 | $14.39 | 13,400 | — | — |
| 2001-04-16 | $12.85 | $14.29 | 7,100 | — | — |
| 2001-04-12 | $13.00 | $14.45 | 38,400 | — | — |
| 2001-04-11 | $13.06 | $14.52 | 60,100 | — | — |
| 2001-04-10 | $13.85 | $15.37 | 50,300 | — | — |
| 2001-04-09 | $12.25 | $13.59 | 30,700 | — | — |
| 2001-04-06 | $11.20 | $12.43 | 134,900 | — | — |
| 2001-04-05 | $11.86 | $13.16 | 21,100 | — | — |
| 2001-04-04 | $11.49 | $12.75 | 14,200 | — | — |
| 2001-04-03 | $11.40 | $12.65 | 108,000 | — | — |
| 2001-04-02 | $11.53 | $12.80 | 25,700 | — | — |
| 2001-03-30 | $11.58 | $12.85 | 97,000 | — | — |
| 2001-03-29 | $11.35 | $12.60 | 35,500 | — | — |
| 2001-03-28 | $11.30 | $12.54 | 19,600 | — | — |
| 2001-03-27 | $11.33 | $12.57 | 15,700 | — | — |
| 2001-03-26 | $11.36 | $12.61 | 29,300 | — | — |
| 2001-03-23 | $11.46 | $12.72 | 11,500 | — | — |
| 2001-03-22 | $11.50 | $12.76 | 23,500 | — | — |
| 2001-03-21 | $11.73 | $13.02 | 4,100 | — | — |
| 2001-03-20 | $11.99 | $13.31 | 15,500 | — | — |
| 2001-03-19 | $11.99 | $13.31 | 8,600 | — | — |
| 2001-03-16 | $11.92 | $13.23 | 26,000 | — | — |
| 2001-03-15 | $12.02 | $13.34 | 18,900 | — | — |
| 2001-03-14 | $11.98 | $13.30 | 44,100 | — | — |
| 2001-03-13 | $11.98 | $13.30 | 57,800 | — | — |
| 2001-03-12 | $11.95 | $13.26 | 40,200 | — | — |
| 2001-03-09 | $12.50 | $13.87 | 19,000 | — | — |
| 2001-03-08 | $12.40 | $13.76 | 13,900 | — | — |
| 2001-03-07 | $12.55 | $13.93 | 12,200 | — | — |
| 2001-03-06 | $12.55 | $13.93 | 5,600 | — | — |
| 2001-03-05 | $12.60 | $13.98 | 3,300 | — | — |
| 2001-03-02 | $12.70 | $14.09 | 18,500 | — | — |
| 2001-03-01 | $13.10 | $14.54 | 62,200 | — | — |
| 2001-02-28 | $12.60 | $13.98 | 70,100 | — | — |
| 2001-02-27 | $12.55 | $13.93 | 29,700 | — | — |
| 2001-02-26 | $12.80 | $14.21 | 37,700 | — | — |
| 2001-02-23 | $12.80 | $14.21 | 47,300 | — | — |
| 2001-02-22 | $12.72 | $14.12 | 26,200 | — | — |
| 2001-02-21 | $12.72 | $14.12 | 17,800 | — | — |
| 2001-02-20 | $12.75 | $14.15 | 14,700 | — | — |
| 2001-02-16 | $12.90 | $14.32 | 12,800 | — | — |
| 2001-02-15 | $13.04 | $14.47 | 30,400 | — | — |
| 2001-02-14 | $12.92 | $14.34 | 3,600 | — | — |
| 2001-02-13 | $13.00 | $14.43 | 44,700 | — | — |
| 2001-02-12 | $13.20 | $14.65 | 65,600 | — | — |
| 2001-02-09 | $13.00 | $14.43 | 115,000 | — | — |
| 2001-02-08 | $12.56 | $13.94 | 26,200 | — | — |
| 2001-02-07 | $12.25 | $13.59 | 28,300 | — | — |
| 2001-02-06 | $12.07 | $13.40 | 5,600 | — | — |
| 2001-02-05 | $12.03 | $13.35 | 16,500 | — | — |
| 2001-02-02 | $12.03 | $13.35 | 8,900 | — | — |
| 2001-02-01 | $12.24 | $13.58 | 44,600 | — | — |
| 2001-01-31 | $11.85 | $13.15 | 17,200 | — | — |
| 2001-01-30 | $11.60 | $12.87 | 21,500 | — | — |
| 2001-01-29 | $11.50 | $12.76 | 6,400 | — | — |
| 2001-01-26 | $11.57 | $12.84 | 15,600 | — | — |
| 2001-01-25 | $11.45 | $12.71 | 68,600 | — | — |
| 2001-01-24 | $11.13 | $12.35 | 12,600 | — | — |
| 2001-01-23 | $10.90 | $12.10 | 63,300 | — | — |
| 2001-01-22 | $10.48 | $11.63 | 140,100 | — | — |
| 2001-01-19 | $11.56 | $12.83 | 86,500 | — | — |
| 2001-01-18 | $12.25 | $13.59 | 23,500 | — | — |
| 2001-01-17 | $12.50 | $13.87 | 110,800 | — | — |
| 2001-01-16 | $13.20 | $14.65 | 10,400 | — | — |
| 2001-01-12 | $13.35 | $14.82 | 35,200 | — | — |
| 2001-01-11 | $13.93 | $15.46 | 43,600 | — | — |
| 2001-01-10 | $13.69 | $15.19 | 80,700 | — | — |
| 2001-01-09 | $12.40 | $13.73 | 29,200 | — | — |
| 2001-01-08 | $12.10 | $13.40 | 3,500 | — | — |
| 2001-01-05 | $12.30 | $13.62 | 43,800 | — | — |
| 2001-01-04 | $12.40 | $13.73 | 28,300 | — | — |
| 2001-01-03 | $12.30 | $13.62 | 32,300 | — | — |
| 2001-01-02 | $11.45 | $12.68 | 8,400 | — | — |