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
- 1986-08-21 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 | $15.00 | $17.31 | 13,500 | — | — |
| 2001-12-28 | $15.05 | $17.37 | 31,700 | — | — |
| 2001-12-27 | $15.40 | $17.77 | 25,300 | — | — |
| 2001-12-26 | $14.87 | $17.16 | 16,300 | — | — |
| 2001-12-24 | $14.78 | $17.06 | 3,500 | — | — |
| 2001-12-21 | $14.20 | $16.39 | 42,000 | — | — |
| 2001-12-20 | $13.43 | $15.50 | 28,700 | — | — |
| 2001-12-19 | $14.18 | $16.37 | 16,900 | — | — |
| 2001-12-18 | $15.05 | $17.37 | 46,000 | — | — |
| 2001-12-17 | $14.60 | $16.85 | 19,500 | — | — |
| 2001-12-14 | $13.65 | $15.75 | 19,100 | — | — |
| 2001-12-13 | $13.40 | $15.47 | 16,000 | — | — |
| 2001-12-12 | $13.45 | $15.52 | 19,700 | — | — |
| 2001-12-11 | $13.87 | $16.01 | 4,300 | — | — |
| 2001-12-10 | $14.00 | $16.16 | 17,300 | — | — |
| 2001-12-07 | $14.45 | $16.68 | 9,400 | — | — |
| 2001-12-06 | $14.25 | $16.45 | 40,600 | — | — |
| 2001-12-05 | $13.20 | $15.24 | 25,300 | — | — |
| 2001-12-04 | $13.04 | $15.05 | 19,400 | — | — |
| 2001-12-03 | $12.90 | $14.89 | 18,000 | — | — |
| 2001-11-30 | $13.26 | $15.30 | 23,300 | — | — |
| 2001-11-29 | $13.80 | $15.93 | 20,400 | — | — |
| 2001-11-28 | $13.80 | $15.93 | 5,100 | — | — |
| 2001-11-27 | $13.95 | $16.10 | 28,000 | — | — |
| 2001-11-26 | $13.75 | $15.87 | 29,300 | — | — |
| 2001-11-23 | $13.85 | $15.99 | 13,700 | — | — |
| 2001-11-21 | $13.60 | $15.70 | 13,500 | — | — |
| 2001-11-20 | $14.05 | $16.22 | 18,900 | — | — |
| 2001-11-19 | $14.00 | $16.16 | 16,200 | — | — |
| 2001-11-16 | $14.15 | $16.33 | 5,900 | — | — |
| 2001-11-15 | $14.24 | $16.44 | 24,000 | — | — |
| 2001-11-14 | $14.10 | $16.27 | 19,100 | — | — |
| 2001-11-13 | $13.65 | $15.75 | 27,900 | — | — |
| 2001-11-12 | $13.71 | $15.82 | 24,700 | — | — |
| 2001-11-09 | $13.48 | $15.56 | 12,300 | — | — |
| 2001-11-08 | $13.30 | $15.35 | 5,900 | — | — |
| 2001-11-07 | $13.41 | $15.48 | 5,800 | — | — |
| 2001-11-06 | $13.60 | $15.70 | 3,900 | — | — |
| 2001-11-05 | $13.89 | $16.03 | 13,400 | — | — |
| 2001-11-02 | $14.21 | $16.40 | 8,700 | — | — |
| 2001-11-01 | $13.90 | $16.04 | 5,200 | — | — |
| 2001-10-31 | $13.85 | $15.99 | 5,000 | — | — |
| 2001-10-30 | $13.80 | $15.93 | 5,800 | — | — |
| 2001-10-29 | $14.50 | $16.74 | 12,200 | — | — |
| 2001-10-26 | $14.90 | $17.20 | 14,100 | — | — |
| 2001-10-25 | $14.32 | $16.53 | 19,500 | — | — |
| 2001-10-24 | $13.40 | $15.47 | 300 | — | — |
| 2001-10-23 | $13.30 | $15.35 | 8,100 | — | — |
| 2001-10-22 | $13.43 | $15.50 | 21,700 | — | — |
| 2001-10-19 | $13.35 | $15.41 | 9,400 | — | — |
| 2001-10-18 | $13.20 | $15.24 | 16,900 | — | — |
| 2001-10-17 | $13.25 | $15.29 | 12,100 | — | — |
| 2001-10-16 | $14.15 | $16.33 | 27,000 | — | — |
| 2001-10-15 | $12.90 | $14.89 | 26,000 | — | — |
| 2001-10-12 | $13.00 | $15.00 | 13,100 | — | — |
| 2001-10-11 | $13.20 | $15.24 | 11,800 | — | — |
| 2001-10-10 | $13.40 | $15.47 | 6,900 | — | — |
| 2001-10-09 | $12.75 | $14.72 | 7,000 | — | — |
| 2001-10-08 | $13.20 | $15.24 | 2,500 | — | — |
| 2001-10-05 | $13.13 | $15.15 | 9,400 | — | — |
| 2001-10-04 | $13.90 | $16.04 | 37,800 | — | — |
| 2001-10-03 | $12.80 | $14.77 | 17,000 | — | — |
| 2001-10-02 | $13.10 | $15.12 | 21,100 | — | — |
| 2001-10-01 | $12.75 | $14.72 | 8,900 | — | — |
| 2001-09-28 | $13.10 | $15.12 | 22,800 | — | — |
| 2001-09-27 | $12.20 | $14.08 | 17,000 | — | — |
| 2001-09-26 | $12.03 | $13.88 | 17,100 | — | — |
| 2001-09-25 | $12.25 | $14.14 | 12,300 | — | — |
| 2001-09-24 | $11.85 | $13.68 | 24,600 | — | — |
| 2001-09-21 | $11.70 | $13.50 | 14,600 | — | — |
| 2001-09-20 | $12.86 | $14.84 | 13,600 | — | — |
| 2001-09-19 | $12.86 | $14.84 | 8,800 | — | — |
| 2001-09-18 | $12.96 | $14.96 | 10,600 | — | — |
| 2001-09-17 | $13.20 | $15.24 | 13,100 | — | — |
| 2001-09-10 | $14.44 | $16.67 | 12,700 | — | — |
| 2001-09-07 | $14.80 | $17.08 | 5,200 | — | — |
| 2001-09-06 | $14.90 | $17.20 | 2,900 | — | — |
| 2001-09-05 | $14.98 | $17.29 | 7,900 | — | — |
| 2001-09-04 | $14.93 | $17.23 | 26,500 | — | — |
| 2001-08-31 | $14.80 | $17.08 | 7,100 | — | — |
| 2001-08-30 | $14.95 | $17.25 | 17,900 | — | — |
| 2001-08-29 | $14.99 | $17.30 | 13,700 | — | — |
| 2001-08-28 | $15.08 | $17.34 | 6,900 | — | — |
| 2001-08-27 | $15.40 | $17.70 | 11,900 | — | — |
| 2001-08-24 | $15.19 | $17.46 | 24,100 | — | — |
| 2001-08-23 | $15.15 | $17.42 | 10,800 | — | — |
| 2001-08-22 | $15.30 | $17.59 | 9,900 | — | — |
| 2001-08-21 | $15.20 | $17.47 | 11,700 | — | — |
| 2001-08-20 | $15.45 | $17.76 | 10,600 | — | — |
| 2001-08-17 | $15.50 | $17.82 | 9,900 | — | — |
| 2001-08-16 | $15.56 | $17.89 | 27,400 | — | — |
| 2001-08-15 | $14.95 | $17.19 | 6,700 | — | — |
| 2001-08-14 | $15.00 | $17.24 | 9,200 | — | — |
| 2001-08-13 | $14.70 | $16.90 | 6,800 | — | — |
| 2001-08-10 | $14.35 | $16.50 | 15,500 | — | — |
| 2001-08-09 | $14.30 | $16.44 | 6,200 | — | — |
| 2001-08-08 | $14.30 | $16.44 | 8,900 | — | — |
| 2001-08-07 | $14.47 | $16.63 | 18,100 | — | — |
| 2001-08-06 | $14.47 | $16.63 | 16,700 | — | — |
| 2001-08-03 | $15.42 | $17.73 | 26,500 | — | — |
| 2001-08-02 | $15.35 | $17.65 | 3,500 | — | — |
| 2001-08-01 | $15.50 | $17.82 | 8,900 | — | — |
| 2001-07-31 | $15.82 | $18.19 | 14,100 | — | — |
| 2001-07-30 | $15.70 | $18.05 | 10,200 | — | — |
| 2001-07-27 | $15.77 | $18.13 | 7,600 | — | — |
| 2001-07-26 | $16.00 | $18.39 | 9,400 | — | — |
| 2001-07-25 | $15.90 | $18.28 | 5,500 | — | — |
| 2001-07-24 | $15.65 | $17.99 | 3,600 | — | — |
| 2001-07-23 | $15.65 | $17.99 | 3,700 | — | — |
| 2001-07-20 | $16.00 | $18.39 | 22,200 | — | — |
| 2001-07-19 | $16.30 | $18.74 | 13,900 | — | — |
| 2001-07-18 | $15.70 | $18.05 | 11,300 | — | — |
| 2001-07-17 | $15.70 | $18.05 | 11,300 | — | — |
| 2001-07-16 | $14.95 | $17.19 | 14,900 | — | — |
| 2001-07-13 | $14.93 | $17.16 | 14,400 | — | — |
| 2001-07-12 | $14.35 | $16.50 | 21,400 | — | — |
| 2001-07-11 | $13.90 | $15.98 | 22,400 | — | — |
| 2001-07-10 | $13.69 | $15.74 | 19,900 | — | — |
| 2001-07-09 | $13.30 | $15.29 | 50,800 | — | — |
| 2001-07-06 | $13.15 | $15.12 | 137,400 | — | — |
| 2001-07-05 | $13.10 | $15.06 | 236,900 | — | — |
| 2001-07-03 | $14.20 | $16.32 | 43,200 | — | — |
| 2001-07-02 | $15.85 | $18.22 | 34,000 | — | — |
| 2001-06-29 | $16.95 | $19.49 | 28,600 | — | — |
| 2001-06-28 | $16.95 | $19.49 | 8,700 | — | — |
| 2001-06-27 | $16.96 | $19.50 | 28,500 | — | — |
| 2001-06-26 | $16.90 | $19.43 | 9,900 | — | — |
| 2001-06-25 | $16.80 | $19.31 | 4,900 | — | — |
| 2001-06-22 | $16.85 | $19.37 | 15,000 | — | — |
| 2001-06-21 | $17.30 | $19.89 | 47,400 | — | — |
| 2001-06-20 | $16.50 | $18.97 | 21,800 | — | — |
| 2001-06-19 | $16.32 | $18.76 | 14,200 | — | — |
| 2001-06-18 | $17.10 | $19.66 | 17,400 | — | — |
| 2001-06-15 | $17.19 | $19.76 | 27,900 | — | — |
| 2001-06-14 | $17.55 | $20.18 | 19,900 | — | — |
| 2001-06-13 | $18.10 | $20.81 | 39,900 | — | — |
| 2001-06-12 | $17.90 | $20.58 | 31,500 | — | — |
| 2001-06-11 | $17.30 | $19.89 | 16,000 | — | — |
| 2001-06-08 | $17.25 | $19.83 | 3,600 | — | — |
| 2001-06-07 | $17.60 | $20.23 | 2,700 | — | — |
| 2001-06-06 | $17.50 | $20.12 | 4,600 | — | — |
| 2001-06-05 | $17.40 | $20.00 | 35,300 | — | — |
| 2001-06-04 | $17.90 | $20.58 | 35,200 | — | — |
| 2001-06-01 | $16.83 | $19.35 | 28,500 | — | — |
| 2001-05-31 | $15.90 | $18.28 | 15,700 | — | — |
| 2001-05-30 | $15.80 | $18.09 | 29,400 | — | — |
| 2001-05-29 | $16.10 | $18.44 | 43,500 | — | — |
| 2001-05-25 | $16.45 | $18.84 | 6,300 | — | — |
| 2001-05-24 | $16.30 | $18.67 | 9,700 | — | — |
| 2001-05-23 | $15.80 | $18.09 | 6,500 | — | — |
| 2001-05-22 | $15.80 | $18.09 | 56,500 | — | — |
| 2001-05-21 | $15.50 | $17.75 | 9,700 | — | — |
| 2001-05-18 | $15.80 | $18.09 | 11,900 | — | — |
| 2001-05-17 | $16.01 | $18.34 | 67,700 | — | — |
| 2001-05-16 | $15.30 | $17.52 | 20,500 | — | — |
| 2001-05-15 | $15.39 | $17.62 | 14,100 | — | — |
| 2001-05-14 | $15.22 | $17.43 | 9,300 | — | — |
| 2001-05-11 | $14.96 | $17.13 | 10,400 | — | — |
| 2001-05-10 | $15.35 | $17.58 | 11,400 | — | — |
| 2001-05-09 | $15.55 | $17.81 | 6,400 | — | — |
| 2001-05-08 | $15.55 | $17.81 | 4,100 | — | — |
| 2001-05-07 | $15.60 | $17.87 | 19,600 | — | — |
| 2001-05-04 | $15.75 | $18.04 | 11,600 | — | — |
| 2001-05-03 | $15.55 | $17.81 | 6,400 | — | — |
| 2001-05-02 | $15.55 | $17.81 | 7,100 | — | — |
| 2001-05-01 | $16.10 | $18.44 | 9,900 | — | — |
| 2001-04-30 | $16.45 | $18.84 | 34,500 | — | — |
| 2001-04-27 | $15.96 | $18.28 | 24,900 | — | — |
| 2001-04-26 | $15.54 | $17.80 | 4,400 | — | — |
| 2001-04-25 | $15.30 | $17.52 | 20,100 | — | — |
| 2001-04-24 | $14.20 | $16.26 | 4,500 | — | — |
| 2001-04-23 | $14.70 | $16.83 | 8,400 | — | — |
| 2001-04-20 | $14.83 | $16.98 | 23,800 | — | — |
| 2001-04-19 | $14.60 | $16.72 | 7,600 | — | — |
| 2001-04-18 | $14.15 | $16.20 | 29,300 | — | — |
| 2001-04-17 | $14.95 | $17.12 | 4,900 | — | — |
| 2001-04-16 | $15.04 | $17.22 | 12,300 | — | — |
| 2001-04-12 | $15.19 | $17.40 | 29,500 | — | — |
| 2001-04-11 | $15.10 | $17.29 | 14,800 | — | — |
| 2001-04-10 | $15.35 | $17.58 | 16,600 | — | — |
| 2001-04-09 | $15.75 | $18.04 | 9,400 | — | — |
| 2001-04-06 | $15.70 | $17.98 | 22,000 | — | — |
| 2001-04-05 | $16.30 | $18.67 | 51,500 | — | — |
| 2001-04-04 | $14.84 | $17.00 | 14,400 | — | — |
| 2001-04-03 | $14.85 | $17.01 | 20,700 | — | — |
| 2001-04-02 | $15.90 | $18.21 | 35,500 | — | — |
| 2001-03-30 | $16.70 | $19.13 | 64,800 | — | — |
| 2001-03-29 | $17.20 | $19.70 | 41,500 | — | — |
| 2001-03-28 | $16.80 | $19.24 | 27,800 | — | — |
| 2001-03-27 | $16.30 | $18.67 | 34,600 | — | — |
| 2001-03-26 | $15.97 | $18.29 | 31,900 | — | — |
| 2001-03-23 | $15.35 | $17.58 | 34,600 | — | — |
| 2001-03-22 | $15.10 | $17.29 | 34,000 | — | — |
| 2001-03-21 | $14.28 | $16.35 | 17,500 | — | — |
| 2001-03-20 | $14.30 | $16.38 | 13,300 | — | — |
| 2001-03-19 | $14.47 | $16.57 | 7,100 | — | — |
| 2001-03-16 | $14.20 | $16.26 | 23,400 | — | — |
| 2001-03-15 | $14.76 | $16.90 | 15,300 | — | — |
| 2001-03-14 | $15.00 | $17.18 | 25,200 | — | — |
| 2001-03-13 | $15.09 | $17.28 | 10,000 | — | — |
| 2001-03-12 | $14.95 | $17.12 | 9,500 | — | — |
| 2001-03-09 | $15.10 | $17.29 | 10,100 | — | — |
| 2001-03-08 | $15.50 | $17.75 | 15,000 | — | — |
| 2001-03-07 | $15.40 | $17.64 | 21,800 | — | — |
| 2001-03-06 | $14.90 | $17.06 | 24,600 | — | — |
| 2001-03-05 | $14.35 | $16.43 | 21,700 | — | — |
| 2001-03-02 | $14.58 | $16.70 | 19,500 | — | — |
| 2001-03-01 | $14.45 | $16.55 | 58,000 | — | — |
| 2001-02-28 | $14.70 | $16.77 | 36,900 | — | — |
| 2001-02-27 | $15.09 | $17.21 | 23,000 | — | — |
| 2001-02-26 | $15.70 | $17.91 | 5,000 | — | — |
| 2001-02-23 | $15.70 | $17.91 | 14,900 | — | — |
| 2001-02-22 | $15.40 | $17.56 | 41,900 | — | — |
| 2001-02-21 | $16.55 | $18.88 | 7,300 | — | — |
| 2001-02-20 | $16.90 | $19.28 | 79,700 | — | — |
| 2001-02-16 | $16.61 | $18.94 | 38,300 | — | — |
| 2001-02-15 | $17.20 | $19.62 | 16,200 | — | — |
| 2001-02-14 | $16.50 | $18.82 | 25,400 | — | — |
| 2001-02-13 | $16.10 | $18.36 | 63,800 | — | — |
| 2001-02-12 | $15.65 | $17.85 | 62,100 | — | — |
| 2001-02-09 | $15.60 | $17.79 | 23,900 | — | — |
| 2001-02-08 | $15.91 | $18.15 | 13,800 | — | — |
| 2001-02-07 | $16.01 | $18.26 | 46,000 | — | — |
| 2001-02-06 | $15.40 | $17.56 | 18,800 | — | — |
| 2001-02-05 | $15.00 | $17.11 | 10,200 | — | — |
| 2001-02-02 | $14.64 | $16.70 | 15,300 | — | — |
| 2001-02-01 | $14.75 | $16.82 | 5,200 | — | — |
| 2001-01-31 | $14.60 | $16.65 | 11,200 | — | — |
| 2001-01-30 | $14.71 | $16.78 | 34,900 | — | — |
| 2001-01-29 | $14.95 | $17.05 | 4,100 | — | — |
| 2001-01-26 | $14.94 | $17.04 | 16,600 | — | — |
| 2001-01-25 | $15.06 | $17.18 | 13,000 | — | — |
| 2001-01-24 | $15.38 | $17.54 | 16,000 | — | — |
| 2001-01-23 | $15.13 | $17.25 | 33,300 | — | — |
| 2001-01-22 | $14.63 | $16.68 | 5,300 | — | — |
| 2001-01-19 | $14.69 | $16.75 | 15,500 | — | — |
| 2001-01-18 | $14.38 | $16.40 | 26,200 | — | — |
| 2001-01-17 | $13.00 | $14.83 | 11,700 | — | — |
| 2001-01-16 | $12.88 | $14.68 | 20,900 | — | — |
| 2001-01-12 | $12.25 | $13.97 | 9,700 | — | — |
| 2001-01-11 | $11.75 | $13.40 | 37,900 | — | — |
| 2001-01-10 | $12.56 | $14.33 | 10,300 | — | — |
| 2001-01-09 | $12.44 | $14.19 | 28,800 | — | — |
| 2001-01-08 | $12.63 | $14.40 | 39,700 | — | — |
| 2001-01-05 | $12.25 | $13.97 | 18,200 | — | — |
| 2001-01-04 | $12.50 | $14.26 | 12,100 | — | — |
| 2001-01-03 | $13.13 | $14.97 | 17,000 | — | — |
| 2001-01-02 | $13.13 | $14.97 | 13,300 | — | — |