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
- 1997-04-28 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 | $14.63 | $15.74 | 84,529 | — | — |
| 2001-12-28 | $14.32 | $15.40 | 40,252 | — | — |
| 2001-12-27 | $14.22 | $15.30 | 116,176 | — | — |
| 2001-12-26 | $13.81 | $14.86 | 110,901 | — | — |
| 2001-12-24 | $13.78 | $14.83 | 12,353 | — | — |
| 2001-12-21 | $13.88 | $14.94 | 70,927 | — | — |
| 2001-12-20 | $13.72 | $14.76 | 137,134 | — | — |
| 2001-12-19 | $13.73 | $14.77 | 111,456 | — | — |
| 2001-12-18 | $13.75 | $14.80 | 66,485 | — | — |
| 2001-12-17 | $13.60 | $14.63 | 65,791 | — | — |
| 2001-12-14 | $13.16 | $14.15 | 80,504 | — | — |
| 2001-12-13 | $13.46 | $14.48 | 67,596 | — | — |
| 2001-12-12 | $13.34 | $14.35 | 83,002 | — | — |
| 2001-12-11 | $13.54 | $14.57 | 98,409 | — | — |
| 2001-12-10 | $13.60 | $14.63 | 105,904 | — | — |
| 2001-12-07 | $13.93 | $14.98 | 73,148 | — | — |
| 2001-12-06 | $13.83 | $14.88 | 179,052 | — | — |
| 2001-12-05 | $13.77 | $14.81 | 42,195 | — | — |
| 2001-12-04 | $13.44 | $14.46 | 43,167 | — | — |
| 2001-12-03 | $13.04 | $14.03 | 154,901 | — | — |
| 2001-11-30 | $13.29 | $14.30 | 202,648 | — | — |
| 2001-11-29 | $13.47 | $14.49 | 235,266 | — | — |
| 2001-11-28 | $13.69 | $14.73 | 188,213 | — | — |
| 2001-11-27 | $13.80 | $14.84 | 143,797 | — | — |
| 2001-11-26 | $14.36 | $15.45 | 131,305 | — | — |
| 2001-11-23 | $13.76 | $14.81 | 81,059 | — | — |
| 2001-11-21 | $12.97 | $13.95 | 277,600 | — | — |
| 2001-11-20 | $12.91 | $13.89 | 182,522 | — | — |
| 2001-11-19 | $12.95 | $13.94 | 181,134 | — | — |
| 2001-11-16 | $12.79 | $13.76 | 221,247 | — | — |
| 2001-11-15 | $12.78 | $13.75 | 199,872 | — | — |
| 2001-11-14 | $12.38 | $13.32 | 229,298 | — | — |
| 2001-11-13 | $12.22 | $13.15 | 233,878 | — | — |
| 2001-11-12 | $11.82 | $12.72 | 58,296 | — | — |
| 2001-11-09 | $12.18 | $13.10 | 301,196 | — | — |
| 2001-11-08 | $12.19 | $13.12 | 264,414 | — | — |
| 2001-11-07 | $12.25 | $13.18 | 68,428 | — | — |
| 2001-11-06 | $12.16 | $13.08 | 139,494 | — | — |
| 2001-11-05 | $11.74 | $12.54 | 131,166 | — | — |
| 2001-11-02 | $11.77 | $12.57 | 90,775 | — | — |
| 2001-11-01 | $11.61 | $12.40 | 91,330 | — | — |
| 2001-10-31 | $11.56 | $12.35 | 82,170 | — | — |
| 2001-10-30 | $11.35 | $12.13 | 76,618 | — | — |
| 2001-10-29 | $11.61 | $12.40 | 31,785 | — | — |
| 2001-10-26 | $11.71 | $12.52 | 70,510 | — | — |
| 2001-10-25 | $11.93 | $12.75 | 71,621 | — | — |
| 2001-10-24 | $11.71 | $12.52 | 38,309 | — | — |
| 2001-10-23 | $11.82 | $12.63 | 61,627 | — | — |
| 2001-10-22 | $11.61 | $12.40 | 89,526 | — | — |
| 2001-10-19 | $11.53 | $12.33 | 25,817 | — | — |
| 2001-10-18 | $11.60 | $12.40 | 66,902 | — | — |
| 2001-10-17 | $12.05 | $12.88 | 223,746 | — | — |
| 2001-10-16 | $11.84 | $12.66 | 42,056 | — | — |
| 2001-10-15 | $11.68 | $12.48 | 126,030 | — | — |
| 2001-10-12 | $11.95 | $12.77 | 137,412 | — | — |
| 2001-10-11 | $11.64 | $12.44 | 252,200 | — | — |
| 2001-10-10 | $11.17 | $11.94 | 392,943 | — | — |
| 2001-10-09 | $10.86 | $11.61 | 155,040 | — | — |
| 2001-10-08 | $10.84 | $11.59 | 78,422 | — | — |
| 2001-10-05 | $10.81 | $11.55 | 378,369 | — | — |
| 2001-10-04 | $11.33 | $12.11 | 478,721 | — | — |
| 2001-10-03 | $11.01 | $11.76 | 472,753 | — | — |
| 2001-10-02 | $11.29 | $12.06 | 97,438 | — | — |
| 2001-10-01 | $11.31 | $12.09 | 239,152 | — | — |
| 2001-09-28 | $11.34 | $12.12 | 268,578 | — | — |
| 2001-09-27 | $11.28 | $12.06 | 342,697 | — | — |
| 2001-09-26 | $10.81 | $11.55 | 253,310 | — | — |
| 2001-09-25 | $11.17 | $11.93 | 196,541 | — | — |
| 2001-09-24 | $10.76 | $11.49 | 262,332 | — | — |
| 2001-09-21 | $10.01 | $10.70 | 309,246 | — | — |
| 2001-09-20 | $10.08 | $10.77 | 302,306 | — | — |
| 2001-09-19 | $11.49 | $12.28 | 166,560 | — | — |
| 2001-09-18 | $11.64 | $12.43 | 143,380 | — | — |
| 2001-09-17 | $11.94 | $12.76 | 172,112 | — | — |
| 2001-09-10 | $13.98 | $14.94 | 392,943 | — | — |
| 2001-09-07 | $14.25 | $15.23 | 335,618 | — | — |
| 2001-09-06 | $14.29 | $15.27 | 113,816 | — | — |
| 2001-09-05 | $14.27 | $15.24 | 144,630 | — | — |
| 2001-09-04 | $14.27 | $15.24 | 110,762 | — | — |
| 2001-08-31 | $14.33 | $15.31 | 139,355 | — | — |
| 2001-08-30 | $14.27 | $15.24 | 38,031 | — | — |
| 2001-08-29 | $14.27 | $15.24 | 32,063 | — | — |
| 2001-08-28 | $14.41 | $15.40 | 82,031 | — | — |
| 2001-08-27 | $14.39 | $15.38 | 264,692 | — | — |
| 2001-08-24 | $14.45 | $15.44 | 229,020 | — | — |
| 2001-08-23 | $14.42 | $15.41 | 201,954 | — | — |
| 2001-08-22 | $14.40 | $15.39 | 225,550 | — | — |
| 2001-08-21 | $14.11 | $15.08 | 147,961 | — | — |
| 2001-08-20 | $14.04 | $15.01 | 168,087 | — | — |
| 2001-08-17 | $14.56 | $15.56 | 56,353 | — | — |
| 2001-08-16 | $15.24 | $16.28 | 129,084 | — | — |
| 2001-08-15 | $15.14 | $16.18 | 37,198 | — | — |
| 2001-08-14 | $15.21 | $16.25 | 198,900 | — | — |
| 2001-08-13 | $15.42 | $16.48 | 106,182 | — | — |
| 2001-08-10 | $15.21 | $16.25 | 73,564 | — | — |
| 2001-08-09 | $14.70 | $15.71 | 120,756 | — | — |
| 2001-08-08 | $14.59 | $15.59 | 81,476 | — | — |
| 2001-08-07 | $14.92 | $15.95 | 72,176 | — | — |
| 2001-08-06 | $15.12 | $16.08 | 109,930 | — | — |
| 2001-08-03 | $15.18 | $16.14 | 71,760 | — | — |
| 2001-08-02 | $15.28 | $16.24 | 113,955 | — | — |
| 2001-08-01 | $14.91 | $15.85 | 207,228 | — | — |
| 2001-07-31 | $14.98 | $15.92 | 316,603 | — | — |
| 2001-07-30 | $15.35 | $16.31 | 150,459 | — | — |
| 2001-07-27 | $15.43 | $16.41 | 317,297 | — | — |
| 2001-07-26 | $15.19 | $16.15 | 982,288 | — | — |
| 2001-07-25 | $14.18 | $15.07 | 1,591,897 | — | — |
| 2001-07-24 | $13.86 | $14.74 | 1,253,919 | — | — |
| 2001-07-23 | $13.76 | $14.63 | 415,012 | — | — |
| 2001-07-20 | $13.79 | $14.66 | 432,084 | — | — |
| 2001-07-19 | $13.69 | $14.55 | 557,421 | — | — |
| 2001-07-18 | $13.68 | $14.54 | 519,667 | — | — |
| 2001-07-17 | $14.16 | $15.05 | 772,144 | — | — |
| 2001-07-16 | $14.32 | $15.22 | 909,556 | — | — |
| 2001-07-13 | $13.25 | $14.08 | 321,877 | — | — |
| 2001-07-12 | $12.98 | $13.79 | 609,471 | — | — |
| 2001-07-11 | $12.45 | $13.23 | 186,547 | — | — |
| 2001-07-10 | $12.26 | $13.03 | 363,378 | — | — |
| 2001-07-09 | $12.00 | $12.75 | 171,973 | — | — |
| 2001-07-06 | $12.18 | $12.94 | 361,435 | — | — |
| 2001-07-05 | $12.36 | $13.14 | 168,503 | — | — |
| 2001-07-03 | $12.39 | $13.17 | 7,912 | — | — |
| 2001-07-02 | $12.39 | $13.17 | 401,271 | — | — |
| 2001-06-29 | $12.45 | $13.23 | 242,622 | — | — |
| 2001-06-28 | $12.49 | $13.27 | 68,984 | — | — |
| 2001-06-27 | $12.19 | $12.96 | 135,191 | — | — |
| 2001-06-26 | $12.28 | $13.06 | 86,056 | — | — |
| 2001-06-25 | $12.13 | $12.89 | 33,867 | — | — |
| 2001-06-22 | $11.64 | $12.37 | 69,678 | — | — |
| 2001-06-21 | $11.60 | $12.33 | 95,772 | — | — |
| 2001-06-20 | $11.59 | $12.32 | 38,864 | — | — |
| 2001-06-19 | $11.89 | $12.64 | 16,378 | — | — |
| 2001-06-18 | $12.22 | $12.99 | 24,429 | — | — |
| 2001-06-15 | $12.20 | $12.97 | 25,678 | — | — |
| 2001-06-14 | $12.42 | $13.20 | 51,356 | — | — |
| 2001-06-13 | $12.51 | $13.30 | 37,060 | — | — |
| 2001-06-12 | $12.28 | $13.05 | 21,792 | — | — |
| 2001-06-11 | $12.28 | $13.06 | 43,583 | — | — |
| 2001-06-08 | $12.43 | $13.21 | 51,911 | — | — |
| 2001-06-07 | $12.55 | $13.34 | 12,908 | — | — |
| 2001-06-06 | $13.00 | $13.82 | 24,845 | — | — |
| 2001-06-05 | $13.11 | $13.94 | 34,145 | — | — |
| 2001-06-04 | $13.05 | $13.88 | 26,788 | — | — |
| 2001-06-01 | $13.16 | $13.99 | 84,668 | — | — |
| 2001-05-31 | $13.44 | $14.28 | 116,037 | — | — |
| 2001-05-30 | $14.05 | $14.93 | 26,233 | — | — |
| 2001-05-29 | $13.90 | $14.77 | 14,713 | — | — |
| 2001-05-25 | $14.16 | $15.06 | 11,243 | — | — |
| 2001-05-24 | $13.92 | $14.80 | 39,280 | — | — |
| 2001-05-23 | $14.03 | $14.91 | 23,874 | — | — |
| 2001-05-22 | $14.47 | $15.39 | 23,874 | — | — |
| 2001-05-21 | $14.78 | $15.71 | 44,694 | — | — |
| 2001-05-18 | $14.41 | $15.32 | 40,807 | — | — |
| 2001-05-17 | $14.18 | $15.07 | 28,176 | — | — |
| 2001-05-16 | $13.52 | $14.37 | 142,825 | — | — |
| 2001-05-15 | $13.34 | $14.18 | 43,722 | — | — |
| 2001-05-14 | $13.58 | $14.44 | 39,697 | — | — |
| 2001-05-11 | $13.87 | $14.74 | 31,369 | — | — |
| 2001-05-10 | $13.90 | $14.78 | 22,624 | — | — |
| 2001-05-09 | $13.80 | $14.67 | 22,486 | — | — |
| 2001-05-08 | $14.00 | $14.88 | 17,350 | — | — |
| 2001-05-07 | $14.20 | $15.01 | 10,549 | — | — |
| 2001-05-04 | $13.88 | $14.67 | 31,230 | — | — |
| 2001-05-03 | $13.81 | $14.60 | 35,533 | — | — |
| 2001-05-02 | $14.30 | $15.12 | 47,470 | — | — |
| 2001-05-01 | $14.27 | $15.08 | 42,056 | — | — |
| 2001-04-30 | $14.21 | $15.03 | 52,050 | — | — |
| 2001-04-27 | $14.05 | $14.85 | 31,230 | — | — |
| 2001-04-26 | $13.34 | $14.10 | 23,041 | — | — |
| 2001-04-25 | $13.33 | $14.09 | 27,482 | — | — |
| 2001-04-24 | $13.47 | $14.24 | 19,016 | — | — |
| 2001-04-23 | $13.29 | $14.05 | 21,098 | — | — |
| 2001-04-20 | $13.41 | $14.18 | 77,034 | — | — |
| 2001-04-19 | $13.58 | $14.36 | 106,598 | — | — |
| 2001-04-18 | $12.59 | $13.31 | 45,804 | — | — |
| 2001-04-17 | $11.89 | $12.57 | 63,987 | — | — |
| 2001-04-16 | $12.11 | $12.80 | 48,719 | — | — |
| 2001-04-12 | $12.11 | $12.80 | 45,526 | — | — |
| 2001-04-11 | $11.92 | $12.60 | 224,578 | — | — |
| 2001-04-10 | $11.89 | $12.57 | 72,731 | — | — |
| 2001-04-09 | $11.05 | $11.68 | 44,971 | — | — |
| 2001-04-06 | $11.31 | $11.96 | 67,318 | — | — |
| 2001-04-05 | $11.40 | $12.05 | 25,400 | — | — |
| 2001-04-04 | $11.09 | $11.72 | 67,457 | — | — |
| 2001-04-03 | $10.63 | $11.23 | 129,362 | — | — |
| 2001-04-02 | $10.62 | $11.23 | 73,425 | — | — |
| 2001-03-30 | $11.27 | $11.91 | 53,299 | — | — |
| 2001-03-29 | $11.06 | $11.69 | 136,579 | — | — |
| 2001-03-28 | $10.95 | $11.58 | 172,112 | — | — |
| 2001-03-27 | $11.21 | $11.85 | 117,008 | — | — |
| 2001-03-26 | $10.95 | $11.58 | 32,202 | — | — |
| 2001-03-23 | $10.48 | $11.08 | 29,426 | — | — |
| 2001-03-22 | $10.52 | $11.12 | 141,160 | — | — |
| 2001-03-21 | $10.79 | $11.41 | 63,848 | — | — |
| 2001-03-20 | $11.10 | $11.73 | 125,336 | — | — |
| 2001-03-19 | $11.45 | $12.10 | 60,656 | — | — |
| 2001-03-16 | $11.34 | $11.99 | 58,990 | — | — |
| 2001-03-15 | $11.65 | $12.32 | 32,479 | — | — |
| 2001-03-14 | $11.84 | $12.52 | 88,971 | — | — |
| 2001-03-13 | $12.41 | $13.11 | 44,694 | — | — |
| 2001-03-12 | $12.74 | $13.47 | 58,296 | — | — |
| 2001-03-09 | $13.26 | $14.01 | 32,340 | — | — |
| 2001-03-08 | $12.92 | $13.66 | 78,561 | — | — |
| 2001-03-07 | $12.80 | $13.53 | 73,425 | — | — |
| 2001-03-06 | $12.85 | $13.58 | 11,104 | — | — |
| 2001-03-05 | $12.87 | $13.61 | 62,321 | — | — |
| 2001-03-02 | $13.08 | $13.82 | 60,933 | — | — |
| 2001-03-01 | $13.16 | $13.91 | 41,640 | — | — |
| 2001-02-28 | $13.11 | $13.86 | 45,110 | — | — |
| 2001-02-27 | $13.13 | $13.88 | 31,091 | — | — |
| 2001-02-26 | $13.19 | $13.95 | 33,034 | — | — |
| 2001-02-23 | $12.97 | $13.71 | 316,742 | — | — |
| 2001-02-22 | $12.76 | $13.49 | 134,497 | — | — |
| 2001-02-21 | $13.16 | $13.91 | 239,430 | — | — |
| 2001-02-20 | $13.03 | $13.78 | 117,841 | — | — |
| 2001-02-16 | $13.22 | $13.98 | 29,981 | — | — |
| 2001-02-15 | $13.40 | $14.17 | 51,495 | — | — |
| 2001-02-14 | $13.35 | $14.11 | 57,047 | — | — |
| 2001-02-13 | $13.48 | $14.25 | 41,224 | — | — |
| 2001-02-12 | $13.45 | $14.22 | 12,076 | — | — |
| 2001-02-09 | $13.44 | $14.21 | 54,687 | — | — |
| 2001-02-08 | $13.62 | $14.39 | 53,993 | — | — |
| 2001-02-07 | $13.77 | $14.55 | 55,520 | — | — |
| 2001-02-06 | $13.88 | $14.67 | 319,656 | — | — |
| 2001-02-05 | $13.75 | $14.54 | 138,661 | — | — |
| 2001-02-02 | $13.29 | $14.05 | 49,968 | — | — |
| 2001-02-01 | $13.34 | $14.11 | 48,164 | — | — |
| 2001-01-31 | $13.31 | $14.07 | 205,146 | — | — |
| 2001-01-30 | $12.49 | $13.20 | 75,785 | — | — |
| 2001-01-29 | $12.25 | $12.86 | 48,580 | — | — |
| 2001-01-26 | $12.20 | $12.82 | 45,943 | — | — |
| 2001-01-25 | $11.89 | $12.49 | 75,368 | — | — |
| 2001-01-24 | $11.44 | $12.01 | 186,408 | — | — |
| 2001-01-23 | $11.98 | $12.58 | 276,628 | — | — |
| 2001-01-22 | $12.20 | $12.82 | 174,055 | — | — |
| 2001-01-19 | $11.98 | $12.58 | 114,094 | — | — |
| 2001-01-18 | $12.16 | $12.77 | 158,648 | — | — |
| 2001-01-17 | $12.02 | $12.63 | 170,030 | — | — |
| 2001-01-16 | $11.84 | $12.44 | 69,122 | — | — |
| 2001-01-12 | $11.75 | $12.34 | 39,558 | — | — |
| 2001-01-11 | $11.93 | $12.53 | 59,406 | — | — |
| 2001-01-10 | $12.02 | $12.63 | 32,340 | — | — |
| 2001-01-09 | $11.89 | $12.49 | 49,690 | — | — |
| 2001-01-08 | $12.07 | $12.67 | 34,006 | — | — |
| 2001-01-05 | $12.07 | $12.67 | 90,498 | — | — |
| 2001-01-04 | $11.35 | $11.92 | 229,020 | — | — |
| 2001-01-03 | $11.26 | $11.82 | 251,922 | — | — |
| 2001-01-02 | $11.48 | $12.06 | 73,009 | — | — |