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 | $12.70 | $15.03 | 415,900 | — | — |
| 2001-12-28 | $12.76 | $15.10 | 187,400 | — | — |
| 2001-12-27 | $13.05 | $15.44 | 254,500 | — | — |
| 2001-12-26 | $12.73 | $15.06 | 149,200 | — | — |
| 2001-12-24 | $12.24 | $14.48 | 269,100 | — | — |
| 2001-12-21 | $11.84 | $14.01 | 394,500 | — | — |
| 2001-12-20 | $11.58 | $13.70 | 181,800 | — | — |
| 2001-12-19 | $11.60 | $13.73 | 542,000 | — | — |
| 2001-12-18 | $11.59 | $13.71 | 236,800 | — | — |
| 2001-12-17 | $11.58 | $13.70 | 196,500 | — | — |
| 2001-12-14 | $11.56 | $13.68 | 199,800 | — | — |
| 2001-12-13 | $10.98 | $12.99 | 128,100 | — | — |
| 2001-12-12 | $11.31 | $13.38 | 114,100 | — | — |
| 2001-12-11 | $11.26 | $13.32 | 209,900 | — | — |
| 2001-12-10 | $11.17 | $13.22 | 76,700 | — | — |
| 2001-12-07 | $11.88 | $14.06 | 122,600 | — | — |
| 2001-12-06 | $11.79 | $13.95 | 163,900 | — | — |
| 2001-12-05 | $11.20 | $13.25 | 332,200 | — | — |
| 2001-12-04 | $11.25 | $13.31 | 285,400 | — | — |
| 2001-12-03 | $11.10 | $13.13 | 120,700 | — | — |
| 2001-11-30 | $11.28 | $13.35 | 217,600 | — | — |
| 2001-11-29 | $11.20 | $13.25 | 266,800 | — | — |
| 2001-11-28 | $10.22 | $12.09 | 216,300 | — | — |
| 2001-11-27 | $10.24 | $12.12 | 45,000 | — | — |
| 2001-11-26 | $10.35 | $12.25 | 275,700 | — | — |
| 2001-11-23 | $9.55 | $11.30 | 31,300 | — | — |
| 2001-11-21 | $9.40 | $11.12 | 160,100 | — | — |
| 2001-11-20 | $9.21 | $10.90 | 68,800 | — | — |
| 2001-11-19 | $9.35 | $11.06 | 103,300 | — | — |
| 2001-11-16 | $9.74 | $11.52 | 76,700 | — | — |
| 2001-11-15 | $9.62 | $11.38 | 136,900 | — | — |
| 2001-11-14 | $9.45 | $11.18 | 166,500 | — | — |
| 2001-11-13 | $9.00 | $10.65 | 81,700 | — | — |
| 2001-11-12 | $9.01 | $10.66 | 98,700 | — | — |
| 2001-11-09 | $8.90 | $10.53 | 216,600 | — | — |
| 2001-11-08 | $9.03 | $10.68 | 37,200 | — | — |
| 2001-11-07 | $8.93 | $10.57 | 98,900 | — | — |
| 2001-11-06 | $9.19 | $10.87 | 120,900 | — | — |
| 2001-11-05 | $8.86 | $10.48 | 201,300 | — | — |
| 2001-11-02 | $8.79 | $10.40 | 118,300 | — | — |
| 2001-11-01 | $9.06 | $10.72 | 179,100 | — | — |
| 2001-10-31 | $8.89 | $10.52 | 133,200 | — | — |
| 2001-10-30 | $8.80 | $10.41 | 123,000 | — | — |
| 2001-10-29 | $8.65 | $10.24 | 136,800 | — | — |
| 2001-10-26 | $8.98 | $10.63 | 123,000 | — | — |
| 2001-10-25 | $8.42 | $9.96 | 530,200 | — | — |
| 2001-10-24 | $8.16 | $9.66 | 145,300 | — | — |
| 2001-10-23 | $7.90 | $9.35 | 124,900 | — | — |
| 2001-10-22 | $7.50 | $8.87 | 221,300 | — | — |
| 2001-10-19 | $7.57 | $8.96 | 226,100 | — | — |
| 2001-10-18 | $7.56 | $8.95 | 689,100 | — | — |
| 2001-10-17 | $7.95 | $9.41 | 369,100 | — | — |
| 2001-10-16 | $8.03 | $9.50 | 304,000 | — | — |
| 2001-10-15 | $8.14 | $9.63 | 701,300 | — | — |
| 2001-10-12 | $7.86 | $9.30 | 956,200 | — | — |
| 2001-10-11 | $8.14 | $9.63 | 326,200 | — | — |
| 2001-10-10 | $8.07 | $9.55 | 320,600 | — | — |
| 2001-10-09 | $8.26 | $9.77 | 519,000 | — | — |
| 2001-10-08 | $8.73 | $10.33 | 171,600 | — | — |
| 2001-10-05 | $8.62 | $10.20 | 146,000 | — | — |
| 2001-10-04 | $9.16 | $10.84 | 390,300 | — | — |
| 2001-10-03 | $8.85 | $10.47 | 229,400 | — | — |
| 2001-10-02 | $9.14 | $10.78 | 366,200 | — | — |
| 2001-10-01 | $9.28 | $10.94 | 631,600 | — | — |
| 2001-09-28 | $9.02 | $10.64 | 431,900 | — | — |
| 2001-09-27 | $8.90 | $10.50 | 152,900 | — | — |
| 2001-09-26 | $9.28 | $10.94 | 121,100 | — | — |
| 2001-09-25 | $9.31 | $10.98 | 94,600 | — | — |
| 2001-09-24 | $9.10 | $10.73 | 152,400 | — | — |
| 2001-09-21 | $9.14 | $10.78 | 258,000 | — | — |
| 2001-09-20 | $9.90 | $11.68 | 107,700 | — | — |
| 2001-09-19 | $10.05 | $11.85 | 181,700 | — | — |
| 2001-09-18 | $10.12 | $11.94 | 52,400 | — | — |
| 2001-09-17 | $10.44 | $12.31 | 97,100 | — | — |
| 2001-09-10 | $11.05 | $13.03 | 116,900 | — | — |
| 2001-09-07 | $11.14 | $13.14 | 33,400 | — | — |
| 2001-09-06 | $10.93 | $12.89 | 137,300 | — | — |
| 2001-09-05 | $11.76 | $13.87 | 198,100 | — | — |
| 2001-09-04 | $11.65 | $13.74 | 103,200 | — | — |
| 2001-08-31 | $12.01 | $14.16 | 170,000 | — | — |
| 2001-08-30 | $11.86 | $13.99 | 107,500 | — | — |
| 2001-08-29 | $11.90 | $14.03 | 207,700 | — | — |
| 2001-08-28 | $12.10 | $14.27 | 116,300 | — | — |
| 2001-08-27 | $11.79 | $13.90 | 72,600 | — | — |
| 2001-08-24 | $11.77 | $13.88 | 57,200 | — | — |
| 2001-08-23 | $11.79 | $13.90 | 72,600 | — | — |
| 2001-08-22 | $11.96 | $14.11 | 57,700 | — | — |
| 2001-08-21 | $12.00 | $14.15 | 480,500 | — | — |
| 2001-08-20 | $12.00 | $14.15 | 102,400 | — | — |
| 2001-08-17 | $12.00 | $14.15 | 115,200 | — | — |
| 2001-08-16 | $12.32 | $14.53 | 118,500 | — | — |
| 2001-08-15 | $12.10 | $14.27 | 77,100 | — | — |
| 2001-08-14 | $11.80 | $13.92 | 26,300 | — | — |
| 2001-08-13 | $11.99 | $14.14 | 97,900 | — | — |
| 2001-08-10 | $12.13 | $14.31 | 42,400 | — | — |
| 2001-08-09 | $12.04 | $14.20 | 98,100 | — | — |
| 2001-08-08 | $12.01 | $14.16 | 46,300 | — | — |
| 2001-08-07 | $12.07 | $14.23 | 70,900 | — | — |
| 2001-08-06 | $12.29 | $14.49 | 54,800 | — | — |
| 2001-08-03 | $12.05 | $14.21 | 53,300 | — | — |
| 2001-08-02 | $12.00 | $14.15 | 116,400 | — | — |
| 2001-08-01 | $12.09 | $14.26 | 130,000 | — | — |
| 2001-07-31 | $11.91 | $14.05 | 135,500 | — | — |
| 2001-07-30 | $12.11 | $14.28 | 56,800 | — | — |
| 2001-07-27 | $11.97 | $14.12 | 46,600 | — | — |
| 2001-07-26 | $11.68 | $13.77 | 87,000 | — | — |
| 2001-07-25 | $11.75 | $13.86 | 95,700 | — | — |
| 2001-07-24 | $11.17 | $13.17 | 141,700 | — | — |
| 2001-07-23 | $11.26 | $13.28 | 51,000 | — | — |
| 2001-07-20 | $11.86 | $13.99 | 294,800 | — | — |
| 2001-07-19 | $11.85 | $13.98 | 68,900 | — | — |
| 2001-07-18 | $11.35 | $13.39 | 49,000 | — | — |
| 2001-07-17 | $11.75 | $13.86 | 49,600 | — | — |
| 2001-07-16 | $11.70 | $13.80 | 35,000 | — | — |
| 2001-07-13 | $11.84 | $13.96 | 142,600 | — | — |
| 2001-07-12 | $11.61 | $13.69 | 98,800 | — | — |
| 2001-07-11 | $11.15 | $13.15 | 86,200 | — | — |
| 2001-07-10 | $11.20 | $13.21 | 253,900 | — | — |
| 2001-07-09 | $11.60 | $13.68 | 124,700 | — | — |
| 2001-07-06 | $11.30 | $13.33 | 65,800 | — | — |
| 2001-07-05 | $12.02 | $14.18 | 101,600 | — | — |
| 2001-07-03 | $12.05 | $14.18 | 106,900 | — | — |
| 2001-07-02 | $12.10 | $14.23 | 177,900 | — | — |
| 2001-06-29 | $12.80 | $15.06 | 198,500 | — | — |
| 2001-06-28 | $12.37 | $14.55 | 362,500 | — | — |
| 2001-06-27 | $11.17 | $13.14 | 611,800 | — | — |
| 2001-06-26 | $11.52 | $13.55 | 199,200 | — | — |
| 2001-06-25 | $10.36 | $12.19 | 433,500 | — | — |
| 2001-06-22 | $10.71 | $12.60 | 195,700 | — | — |
| 2001-06-21 | $11.33 | $13.33 | 487,400 | — | — |
| 2001-06-20 | $11.49 | $13.52 | 213,100 | — | — |
| 2001-06-19 | $11.89 | $13.99 | 160,500 | — | — |
| 2001-06-18 | $11.70 | $13.76 | 199,000 | — | — |
| 2001-06-15 | $12.25 | $14.41 | 112,100 | — | — |
| 2001-06-14 | $11.86 | $13.95 | 347,000 | — | — |
| 2001-06-13 | $13.01 | $15.31 | 140,100 | — | — |
| 2001-06-12 | $12.69 | $14.93 | 85,300 | — | — |
| 2001-06-11 | $12.38 | $14.56 | 101,300 | — | — |
| 2001-06-08 | $12.41 | $14.60 | 68,200 | — | — |
| 2001-06-07 | $11.98 | $14.09 | 29,900 | — | — |
| 2001-06-06 | $12.00 | $14.12 | 31,500 | — | — |
| 2001-06-05 | $12.11 | $14.25 | 86,600 | — | — |
| 2001-06-04 | $11.98 | $14.09 | 112,600 | — | — |
| 2001-06-01 | $11.87 | $13.96 | 128,800 | — | — |
| 2001-05-31 | $11.30 | $13.29 | 286,700 | — | — |
| 2001-05-30 | $10.86 | $12.78 | 104,500 | — | — |
| 2001-05-29 | $11.37 | $13.38 | 41,800 | — | — |
| 2001-05-25 | $11.83 | $13.92 | 44,600 | — | — |
| 2001-05-24 | $12.09 | $14.22 | 102,400 | — | — |
| 2001-05-23 | $11.85 | $13.94 | 108,000 | — | — |
| 2001-05-22 | $12.70 | $14.94 | 118,000 | — | — |
| 2001-05-21 | $11.54 | $13.58 | 83,400 | — | — |
| 2001-05-18 | $11.33 | $13.33 | 87,000 | — | — |
| 2001-05-17 | $11.60 | $13.65 | 573,800 | — | — |
| 2001-05-16 | $12.03 | $14.15 | 104,700 | — | — |
| 2001-05-15 | $12.01 | $14.13 | 79,900 | — | — |
| 2001-05-14 | $11.86 | $13.95 | 47,800 | — | — |
| 2001-05-11 | $12.05 | $14.18 | 52,600 | — | — |
| 2001-05-10 | $12.22 | $14.38 | 82,200 | — | — |
| 2001-05-09 | $12.15 | $14.29 | 339,300 | — | — |
| 2001-05-08 | $13.06 | $15.36 | 153,600 | — | — |
| 2001-05-07 | $12.93 | $15.21 | 74,000 | — | — |
| 2001-05-04 | $13.37 | $15.73 | 51,900 | — | — |
| 2001-05-03 | $12.71 | $14.95 | 70,500 | — | — |
| 2001-05-02 | $12.95 | $15.23 | 115,800 | — | — |
| 2001-05-01 | $12.79 | $15.05 | 234,000 | — | — |
| 2001-04-30 | $12.00 | $14.12 | 99,900 | — | — |
| 2001-04-27 | $11.95 | $14.06 | 47,800 | — | — |
| 2001-04-26 | $11.94 | $14.05 | 73,600 | — | — |
| 2001-04-25 | $11.75 | $13.82 | 143,900 | — | — |
| 2001-04-24 | $11.80 | $13.88 | 155,900 | — | — |
| 2001-04-23 | $11.60 | $13.65 | 311,800 | — | — |
| 2001-04-20 | $11.24 | $13.22 | 109,500 | — | — |
| 2001-04-19 | $11.97 | $14.08 | 114,700 | — | — |
| 2001-04-18 | $11.84 | $13.93 | 158,900 | — | — |
| 2001-04-17 | $11.37 | $13.38 | 29,000 | — | — |
| 2001-04-16 | $11.46 | $13.48 | 42,800 | — | — |
| 2001-04-12 | $11.65 | $13.71 | 173,600 | — | — |
| 2001-04-11 | $11.51 | $13.54 | 137,300 | — | — |
| 2001-04-10 | $11.53 | $13.56 | 590,600 | — | — |
| 2001-04-09 | $11.25 | $13.23 | 88,700 | — | — |
| 2001-04-06 | $10.94 | $12.87 | 355,800 | — | — |
| 2001-04-05 | $11.44 | $13.46 | 185,300 | — | — |
| 2001-04-04 | $10.31 | $12.13 | 191,000 | — | — |
| 2001-04-03 | $11.06 | $13.01 | 102,400 | — | — |
| 2001-04-02 | $11.63 | $13.64 | 231,900 | — | — |
| 2001-03-30 | $12.25 | $14.37 | 495,600 | — | — |
| 2001-03-29 | $11.75 | $13.79 | 98,300 | — | — |
| 2001-03-28 | $11.63 | $13.64 | 164,000 | — | — |
| 2001-03-27 | $11.63 | $13.64 | 655,100 | — | — |
| 2001-03-26 | $11.69 | $13.71 | 374,600 | — | — |
| 2001-03-23 | $11.34 | $13.31 | 198,400 | — | — |
| 2001-03-22 | $11.75 | $13.79 | 83,900 | — | — |
| 2001-03-21 | $11.56 | $13.57 | 157,200 | — | — |
| 2001-03-20 | $11.88 | $13.93 | 138,800 | — | — |
| 2001-03-19 | $12.06 | $14.15 | 165,500 | — | — |
| 2001-03-16 | $12.31 | $14.45 | 127,900 | — | — |
| 2001-03-15 | $12.31 | $14.45 | 68,800 | — | — |
| 2001-03-14 | $12.69 | $14.89 | 340,100 | — | — |
| 2001-03-13 | $13.50 | $15.84 | 165,800 | — | — |
| 2001-03-12 | $12.38 | $14.52 | 75,300 | — | — |
| 2001-03-09 | $12.75 | $14.96 | 490,400 | — | — |
| 2001-03-08 | $12.75 | $14.96 | 53,100 | — | — |
| 2001-03-07 | $13.13 | $15.40 | 71,800 | — | — |
| 2001-03-06 | $13.25 | $15.55 | 134,200 | — | — |
| 2001-03-05 | $13.06 | $15.33 | 81,900 | — | — |
| 2001-03-02 | $12.63 | $14.81 | 72,500 | — | — |
| 2001-03-01 | $12.88 | $15.11 | 63,200 | — | — |
| 2001-02-28 | $12.25 | $14.37 | 57,800 | — | — |
| 2001-02-27 | $12.75 | $14.96 | 44,400 | — | — |
| 2001-02-26 | $13.31 | $15.62 | 79,600 | — | — |
| 2001-02-23 | $12.63 | $14.81 | 228,200 | — | — |
| 2001-02-22 | $12.75 | $14.96 | 61,200 | — | — |
| 2001-02-21 | $12.94 | $15.18 | 67,500 | — | — |
| 2001-02-20 | $13.06 | $15.33 | 114,400 | — | — |
| 2001-02-16 | $13.25 | $15.55 | 53,400 | — | — |
| 2001-02-15 | $14.25 | $16.72 | 423,600 | — | — |
| 2001-02-14 | $13.88 | $16.28 | 191,600 | — | — |
| 2001-02-13 | $13.31 | $15.62 | 109,100 | — | — |
| 2001-02-12 | $14.06 | $16.50 | 110,800 | — | — |
| 2001-02-09 | $13.88 | $16.28 | 305,500 | — | — |
| 2001-02-08 | $14.50 | $17.01 | 207,100 | — | — |
| 2001-02-07 | $13.63 | $15.99 | 153,800 | — | — |
| 2001-02-06 | $14.19 | $16.65 | 133,800 | — | — |
| 2001-02-05 | $14.25 | $16.72 | 53,700 | — | — |
| 2001-02-02 | $13.56 | $15.91 | 69,800 | — | — |
| 2001-02-01 | $14.56 | $17.09 | 278,100 | — | — |
| 2001-01-31 | $14.00 | $16.43 | 514,500 | — | — |
| 2001-01-30 | $13.81 | $16.21 | 134,800 | — | — |
| 2001-01-29 | $14.00 | $16.43 | 160,200 | — | — |
| 2001-01-26 | $14.06 | $16.50 | 124,500 | — | — |
| 2001-01-25 | $13.94 | $16.35 | 101,100 | — | — |
| 2001-01-24 | $14.38 | $16.87 | 128,700 | — | — |
| 2001-01-23 | $13.88 | $16.28 | 70,400 | — | — |
| 2001-01-22 | $13.63 | $15.99 | 72,600 | — | — |
| 2001-01-19 | $13.38 | $15.69 | 129,900 | — | — |
| 2001-01-18 | $14.00 | $16.43 | 255,000 | — | — |
| 2001-01-17 | $13.75 | $16.13 | 518,900 | — | — |
| 2001-01-16 | $12.94 | $15.18 | 99,800 | — | — |
| 2001-01-12 | $12.25 | $14.34 | 165,900 | — | — |
| 2001-01-11 | $12.50 | $14.63 | 228,500 | — | — |
| 2001-01-10 | $12.31 | $14.41 | 190,600 | — | — |
| 2001-01-09 | $12.25 | $14.34 | 265,600 | — | — |
| 2001-01-08 | $12.13 | $14.19 | 207,700 | — | — |
| 2001-01-05 | $12.50 | $14.63 | 221,500 | — | — |
| 2001-01-04 | $12.19 | $14.27 | 229,600 | — | — |
| 2001-01-03 | $11.63 | $13.61 | 87,000 | — | — |
| 2001-01-02 | $10.63 | $12.44 | 132,300 | — | — |