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
- 1980-03-17 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 | $12.33 | $15.69 | 251,550 | — | — |
| 2001-12-28 | $12.53 | $15.94 | 126,450 | — | — |
| 2001-12-27 | $12.53 | $15.94 | 112,950 | — | — |
| 2001-12-26 | $12.50 | $15.90 | 110,700 | — | — |
| 2001-12-24 | $12.47 | $15.86 | 153,150 | — | — |
| 2001-12-21 | $12.26 | $15.59 | 238,800 | — | — |
| 2001-12-20 | $12.13 | $15.43 | 168,150 | — | — |
| 2001-12-19 | $12.20 | $15.52 | 120,900 | — | — |
| 2001-12-18 | $12.27 | $15.60 | 139,650 | — | — |
| 2001-12-17 | $12.13 | $15.43 | 185,700 | — | — |
| 2001-12-14 | $11.87 | $15.10 | 83,700 | — | — |
| 2001-12-13 | $11.73 | $14.92 | 110,400 | — | — |
| 2001-12-12 | $11.87 | $15.10 | 78,450 | — | — |
| 2001-12-11 | $11.87 | $15.09 | 171,600 | — | — |
| 2001-12-10 | $12.00 | $15.20 | 88,950 | — | — |
| 2001-12-07 | $12.53 | $15.87 | 77,700 | — | — |
| 2001-12-06 | $12.43 | $15.75 | 180,000 | — | — |
| 2001-12-05 | $12.17 | $15.42 | 138,750 | — | — |
| 2001-12-04 | $12.15 | $15.39 | 156,150 | — | — |
| 2001-12-03 | $12.17 | $15.42 | 210,150 | — | — |
| 2001-11-30 | $12.53 | $15.88 | 181,350 | — | — |
| 2001-11-29 | $12.00 | $15.20 | 63,900 | — | — |
| 2001-11-28 | $11.98 | $15.18 | 134,100 | — | — |
| 2001-11-27 | $12.00 | $15.20 | 99,450 | — | — |
| 2001-11-26 | $11.99 | $15.20 | 210,600 | — | — |
| 2001-11-23 | $12.09 | $15.32 | 25,350 | — | — |
| 2001-11-21 | $12.07 | $15.29 | 53,100 | — | — |
| 2001-11-20 | $12.13 | $15.37 | 184,200 | — | — |
| 2001-11-19 | $11.95 | $15.14 | 131,100 | — | — |
| 2001-11-16 | $12.09 | $15.31 | 133,350 | — | — |
| 2001-11-15 | $12.23 | $15.50 | 101,550 | — | — |
| 2001-11-14 | $12.27 | $15.54 | 60,600 | — | — |
| 2001-11-13 | $12.30 | $15.58 | 345,750 | — | — |
| 2001-11-12 | $12.31 | $15.60 | 97,200 | — | — |
| 2001-11-09 | $12.17 | $15.42 | 169,200 | — | — |
| 2001-11-08 | $12.30 | $15.58 | 139,200 | — | — |
| 2001-11-07 | $12.34 | $15.64 | 342,150 | — | — |
| 2001-11-06 | $12.30 | $15.58 | 53,100 | — | — |
| 2001-11-05 | $12.30 | $15.58 | 318,600 | — | — |
| 2001-11-02 | $12.40 | $15.71 | 207,450 | — | — |
| 2001-11-01 | $11.82 | $14.98 | 195,150 | — | — |
| 2001-10-31 | $11.74 | $14.87 | 127,200 | — | — |
| 2001-10-30 | $12.07 | $15.30 | 56,400 | — | — |
| 2001-10-29 | $12.04 | $15.26 | 69,600 | — | — |
| 2001-10-26 | $12.00 | $15.20 | 195,300 | — | — |
| 2001-10-25 | $12.01 | $15.22 | 146,250 | — | — |
| 2001-10-24 | $11.93 | $15.12 | 85,500 | — | — |
| 2001-10-23 | $12.14 | $15.38 | 303,750 | — | — |
| 2001-10-22 | $12.24 | $15.51 | 86,250 | — | — |
| 2001-10-19 | $12.08 | $15.31 | 189,750 | — | — |
| 2001-10-18 | $11.97 | $15.16 | 241,800 | — | — |
| 2001-10-17 | $12.27 | $15.54 | 867,150 | — | — |
| 2001-10-16 | $13.60 | $17.23 | 157,050 | — | — |
| 2001-10-15 | $13.43 | $17.02 | 961,350 | — | — |
| 2001-10-12 | $12.83 | $16.26 | 212,400 | — | — |
| 2001-10-11 | $12.67 | $16.05 | 617,400 | — | — |
| 2001-10-10 | $12.77 | $16.18 | 126,000 | — | — |
| 2001-10-09 | $12.31 | $15.59 | 151,350 | — | — |
| 2001-10-08 | $12.87 | $16.30 | 39,900 | — | — |
| 2001-10-05 | $12.87 | $16.30 | 163,500 | — | — |
| 2001-10-04 | $12.97 | $16.43 | 139,050 | — | — |
| 2001-10-03 | $12.83 | $16.26 | 89,550 | — | — |
| 2001-10-02 | $12.87 | $16.30 | 242,700 | — | — |
| 2001-10-01 | $12.83 | $16.26 | 175,800 | — | — |
| 2001-09-28 | $13.53 | $17.15 | 294,900 | — | — |
| 2001-09-27 | $13.33 | $16.89 | 213,300 | — | — |
| 2001-09-26 | $12.73 | $16.13 | 460,500 | — | — |
| 2001-09-25 | $12.23 | $15.49 | 202,800 | — | — |
| 2001-09-24 | $11.90 | $15.08 | 77,550 | — | — |
| 2001-09-21 | $11.55 | $14.63 | 208,500 | — | — |
| 2001-09-20 | $11.89 | $15.07 | 222,600 | — | — |
| 2001-09-19 | $12.33 | $15.63 | 118,500 | — | — |
| 2001-09-18 | $12.66 | $16.04 | 106,500 | — | — |
| 2001-09-17 | $12.76 | $16.17 | 165,300 | — | — |
| 2001-09-10 | $13.20 | $16.72 | 135,600 | — | — |
| 2001-09-07 | $13.48 | $17.08 | 126,750 | — | — |
| 2001-09-06 | $13.53 | $17.15 | 200,400 | — | — |
| 2001-09-05 | $13.67 | $17.32 | 548,100 | — | — |
| 2001-09-04 | $13.53 | $17.15 | 213,300 | — | — |
| 2001-08-31 | $13.53 | $17.15 | 195,600 | — | — |
| 2001-08-30 | $13.41 | $16.99 | 352,800 | — | — |
| 2001-08-29 | $13.97 | $17.70 | 630,900 | — | — |
| 2001-08-28 | $13.43 | $17.02 | 271,200 | — | — |
| 2001-08-27 | $13.80 | $17.49 | 400,650 | — | — |
| 2001-08-24 | $13.34 | $16.90 | 190,950 | — | — |
| 2001-08-23 | $13.17 | $16.68 | 84,150 | — | — |
| 2001-08-22 | $13.00 | $16.47 | 142,500 | — | — |
| 2001-08-21 | $12.67 | $16.05 | 85,800 | — | — |
| 2001-08-20 | $12.53 | $15.87 | 96,600 | — | — |
| 2001-08-17 | $12.37 | $15.67 | 381,450 | — | — |
| 2001-08-16 | $12.47 | $15.80 | 156,150 | — | — |
| 2001-08-15 | $11.77 | $14.92 | 117,000 | — | — |
| 2001-08-14 | $12.39 | $15.69 | 100,200 | — | — |
| 2001-08-13 | $11.96 | $15.15 | 45,600 | — | — |
| 2001-08-10 | $11.87 | $15.04 | 48,750 | — | — |
| 2001-08-09 | $12.17 | $15.42 | 52,350 | — | — |
| 2001-08-08 | $12.02 | $15.23 | 55,200 | — | — |
| 2001-08-07 | $12.00 | $15.20 | 67,500 | — | — |
| 2001-08-06 | $11.67 | $14.78 | 84,600 | — | — |
| 2001-08-03 | $12.27 | $15.54 | 116,250 | — | — |
| 2001-08-02 | $12.00 | $15.20 | 104,100 | — | — |
| 2001-08-01 | $11.77 | $14.91 | 149,250 | — | — |
| 2001-07-31 | $12.20 | $15.46 | 88,500 | — | — |
| 2001-07-30 | $12.27 | $15.54 | 151,200 | — | — |
| 2001-07-27 | $12.21 | $15.47 | 47,400 | — | — |
| 2001-07-26 | $12.23 | $15.49 | 148,650 | — | — |
| 2001-07-25 | $11.90 | $15.08 | 195,900 | — | — |
| 2001-07-24 | $12.03 | $15.25 | 201,450 | — | — |
| 2001-07-23 | $12.39 | $15.69 | 72,150 | — | — |
| 2001-07-20 | $12.91 | $16.35 | 163,350 | — | — |
| 2001-07-19 | $12.23 | $15.50 | 204,900 | — | — |
| 2001-07-18 | $12.75 | $16.15 | 188,550 | — | — |
| 2001-07-17 | $12.67 | $16.05 | 54,900 | — | — |
| 2001-07-16 | $12.33 | $15.63 | 39,000 | — | — |
| 2001-07-13 | $13.08 | $16.57 | 186,750 | — | — |
| 2001-07-12 | $12.67 | $16.05 | 133,200 | — | — |
| 2001-07-11 | $12.59 | $15.96 | 90,150 | — | — |
| 2001-07-10 | $12.57 | $15.92 | 88,800 | — | — |
| 2001-07-09 | $12.40 | $15.71 | 125,850 | — | — |
| 2001-07-06 | $12.19 | $15.44 | 208,050 | — | — |
| 2001-07-05 | $12.49 | $15.83 | 81,150 | — | — |
| 2001-07-03 | $12.43 | $15.75 | 77,100 | — | — |
| 2001-07-02 | $12.49 | $15.82 | 132,300 | — | — |
| 2001-06-29 | $12.67 | $16.05 | 368,400 | — | — |
| 2001-06-28 | $12.27 | $15.54 | 117,000 | — | — |
| 2001-06-27 | $12.33 | $15.63 | 234,150 | — | — |
| 2001-06-26 | $11.93 | $15.12 | 155,550 | — | — |
| 2001-06-25 | $11.80 | $14.95 | 225,150 | — | — |
| 2001-06-22 | $12.27 | $15.54 | 629,400 | — | — |
| 2001-06-21 | $11.33 | $14.36 | 470,700 | — | — |
| 2001-06-20 | $13.00 | $16.47 | 396,000 | — | — |
| 2001-06-19 | $13.02 | $16.50 | 116,400 | — | — |
| 2001-06-18 | $13.11 | $16.62 | 189,900 | — | — |
| 2001-06-15 | $13.09 | $16.58 | 108,300 | — | — |
| 2001-06-14 | $13.17 | $16.68 | 151,350 | — | — |
| 2001-06-13 | $13.33 | $16.89 | 567,900 | — | — |
| 2001-06-12 | $13.60 | $17.23 | 146,400 | — | — |
| 2001-06-11 | $13.17 | $16.62 | 96,750 | — | — |
| 2001-06-08 | $13.47 | $17.00 | 81,150 | — | — |
| 2001-06-07 | $13.63 | $17.21 | 66,600 | — | — |
| 2001-06-06 | $13.30 | $16.79 | 196,650 | — | — |
| 2001-06-05 | $13.67 | $17.25 | 281,100 | — | — |
| 2001-06-04 | $13.04 | $16.46 | 197,700 | — | — |
| 2001-06-01 | $12.66 | $15.98 | 98,400 | — | — |
| 2001-05-31 | $12.37 | $15.61 | 131,250 | — | — |
| 2001-05-30 | $12.71 | $16.04 | 110,850 | — | — |
| 2001-05-29 | $12.41 | $15.66 | 69,150 | — | — |
| 2001-05-25 | $12.47 | $15.74 | 60,000 | — | — |
| 2001-05-24 | $12.60 | $15.91 | 141,450 | — | — |
| 2001-05-23 | $12.67 | $16.00 | 188,100 | — | — |
| 2001-05-22 | $13.09 | $16.53 | 206,400 | — | — |
| 2001-05-21 | $12.97 | $16.37 | 199,650 | — | — |
| 2001-05-18 | $13.11 | $16.56 | 193,500 | — | — |
| 2001-05-17 | $13.29 | $16.77 | 902,550 | — | — |
| 2001-05-16 | $13.13 | $16.57 | 844,050 | — | — |
| 2001-05-15 | $13.13 | $16.58 | 113,550 | — | — |
| 2001-05-14 | $13.30 | $16.79 | 117,000 | — | — |
| 2001-05-11 | $13.20 | $16.67 | 168,000 | — | — |
| 2001-05-10 | $13.37 | $16.88 | 448,650 | — | — |
| 2001-05-09 | $13.59 | $17.15 | 967,800 | — | — |
| 2001-05-08 | $13.33 | $16.83 | 763,050 | — | — |
| 2001-05-07 | $12.93 | $16.33 | 304,950 | — | — |
| 2001-05-04 | $13.00 | $16.41 | 317,100 | — | — |
| 2001-05-03 | $12.33 | $15.57 | 171,750 | — | — |
| 2001-05-02 | $13.00 | $16.41 | 226,650 | — | — |
| 2001-05-01 | $13.03 | $16.46 | 595,350 | — | — |
| 2001-04-30 | $12.97 | $16.38 | 507,750 | — | — |
| 2001-04-27 | $12.91 | $16.30 | 378,300 | — | — |
| 2001-04-26 | $12.67 | $15.99 | 802,200 | — | — |
| 2001-04-25 | $12.71 | $16.04 | 606,150 | — | — |
| 2001-04-24 | $11.73 | $14.81 | 1,731,900 | — | — |
| 2001-04-23 | $10.80 | $13.64 | 65,850 | — | — |
| 2001-04-20 | $11.03 | $13.93 | 104,550 | — | — |
| 2001-04-19 | $11.33 | $14.31 | 176,550 | — | — |
| 2001-04-18 | $11.18 | $14.12 | 475,350 | — | — |
| 2001-04-17 | $11.06 | $13.96 | 122,100 | — | — |
| 2001-04-16 | $11.00 | $13.89 | 74,100 | — | — |
| 2001-04-12 | $10.90 | $13.76 | 304,050 | — | — |
| 2001-04-11 | $10.97 | $13.85 | 84,150 | — | — |
| 2001-04-10 | $11.03 | $13.93 | 100,950 | — | — |
| 2001-04-09 | $11.13 | $14.06 | 86,100 | — | — |
| 2001-04-06 | $11.17 | $14.10 | 136,200 | — | — |
| 2001-04-05 | $10.82 | $13.66 | 94,800 | — | — |
| 2001-04-04 | $11.18 | $14.12 | 286,050 | — | — |
| 2001-04-03 | $11.07 | $13.97 | 218,250 | — | — |
| 2001-04-02 | $10.90 | $13.76 | 220,650 | — | — |
| 2001-03-30 | $11.02 | $13.91 | 147,600 | — | — |
| 2001-03-29 | $10.81 | $13.65 | 63,300 | — | — |
| 2001-03-28 | $10.70 | $13.51 | 313,500 | — | — |
| 2001-03-27 | $10.93 | $13.80 | 184,650 | — | — |
| 2001-03-26 | $11.10 | $14.01 | 113,700 | — | — |
| 2001-03-23 | $10.80 | $13.64 | 128,700 | — | — |
| 2001-03-22 | $10.62 | $13.41 | 613,800 | — | — |
| 2001-03-21 | $10.75 | $13.58 | 63,300 | — | — |
| 2001-03-20 | $10.71 | $13.53 | 136,050 | — | — |
| 2001-03-19 | $11.09 | $14.00 | 180,900 | — | — |
| 2001-03-16 | $10.72 | $13.53 | 772,500 | — | — |
| 2001-03-15 | $10.57 | $13.34 | 309,900 | — | — |
| 2001-03-14 | $10.34 | $13.05 | 676,500 | — | — |
| 2001-03-13 | $9.84 | $12.42 | 179,850 | — | — |
| 2001-03-12 | $9.59 | $12.11 | 211,050 | — | — |
| 2001-03-09 | $9.97 | $12.59 | 81,300 | — | — |
| 2001-03-08 | $9.87 | $12.40 | 103,650 | — | — |
| 2001-03-07 | $9.96 | $12.52 | 63,300 | — | — |
| 2001-03-06 | $9.99 | $12.56 | 172,050 | — | — |
| 2001-03-05 | $9.98 | $12.55 | 181,500 | — | — |
| 2001-03-02 | $10.01 | $12.59 | 215,400 | — | — |
| 2001-03-01 | $10.00 | $12.57 | 723,450 | — | — |
| 2001-02-28 | $9.97 | $12.54 | 249,150 | — | — |
| 2001-02-27 | $10.10 | $12.70 | 174,600 | — | — |
| 2001-02-26 | $9.93 | $12.49 | 230,550 | — | — |
| 2001-02-23 | $10.10 | $12.70 | 172,050 | — | — |
| 2001-02-22 | $10.27 | $12.92 | 108,300 | — | — |
| 2001-02-21 | $10.69 | $13.44 | 161,850 | — | — |
| 2001-02-20 | $10.64 | $13.38 | 122,100 | — | — |
| 2001-02-16 | $10.65 | $13.38 | 155,100 | — | — |
| 2001-02-15 | $10.93 | $13.75 | 408,150 | — | — |
| 2001-02-14 | $11.12 | $13.98 | 569,100 | — | — |
| 2001-02-13 | $10.77 | $13.54 | 129,900 | — | — |
| 2001-02-12 | $10.77 | $13.54 | 243,000 | — | — |
| 2001-02-09 | $10.38 | $13.05 | 134,400 | — | — |
| 2001-02-08 | $10.47 | $13.16 | 108,150 | — | — |
| 2001-02-07 | $10.67 | $13.42 | 135,600 | — | — |
| 2001-02-06 | $10.57 | $13.28 | 81,000 | — | — |
| 2001-02-05 | $10.48 | $13.18 | 132,300 | — | — |
| 2001-02-02 | $10.33 | $12.99 | 160,950 | — | — |
| 2001-02-01 | $10.06 | $12.65 | 247,200 | — | — |
| 2001-01-31 | $9.57 | $12.03 | 292,500 | — | — |
| 2001-01-30 | $10.51 | $13.21 | 203,850 | — | — |
| 2001-01-29 | $10.69 | $13.44 | 254,100 | — | — |
| 2001-01-26 | $11.00 | $13.83 | 401,550 | — | — |
| 2001-01-25 | $10.67 | $13.41 | 193,800 | — | — |
| 2001-01-24 | $10.75 | $13.51 | 115,800 | — | — |
| 2001-01-23 | $10.88 | $13.67 | 620,850 | — | — |
| 2001-01-22 | $10.46 | $13.15 | 226,800 | — | — |
| 2001-01-19 | $10.50 | $13.20 | 222,450 | — | — |
| 2001-01-18 | $10.96 | $13.78 | 555,600 | — | — |
| 2001-01-17 | $10.96 | $13.78 | 1,070,100 | — | — |
| 2001-01-16 | $11.71 | $14.72 | 178,500 | — | — |
| 2001-01-12 | $11.33 | $14.25 | 199,950 | — | — |
| 2001-01-11 | $11.29 | $14.20 | 123,300 | — | — |
| 2001-01-10 | $11.29 | $14.20 | 402,150 | — | — |
| 2001-01-09 | $11.04 | $13.88 | 178,950 | — | — |
| 2001-01-08 | $11.33 | $14.25 | 1,492,350 | — | — |
| 2001-01-05 | $11.25 | $14.14 | 265,500 | — | — |
| 2001-01-04 | $11.29 | $14.20 | 393,900 | — | — |
| 2001-01-03 | $11.50 | $14.46 | 313,050 | — | — |
| 2001-01-02 | $11.54 | $14.51 | 104,850 | — | — |