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
- 1973-02-21 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 | $10.75 | $16.85 | 4,800 | — | — |
| 2001-12-28 | $10.35 | $16.22 | 4,700 | — | — |
| 2001-12-27 | $10.10 | $15.83 | 2,500 | — | — |
| 2001-12-26 | $10.00 | $15.67 | 2,600 | — | — |
| 2001-12-24 | $10.20 | $15.98 | 3,200 | — | — |
| 2001-12-21 | $10.00 | $15.67 | 3,800 | — | — |
| 2001-12-20 | $10.05 | $15.75 | 2,100 | — | — |
| 2001-12-19 | $9.95 | $15.59 | 2,200 | — | — |
| 2001-12-18 | $10.10 | $15.83 | 3,100 | — | — |
| 2001-12-17 | $10.00 | $15.67 | 8,800 | — | — |
| 2001-12-14 | $9.95 | $15.59 | 33,100 | — | — |
| 2001-12-13 | $9.75 | $15.28 | 17,000 | — | — |
| 2001-12-12 | $9.90 | $15.51 | 400 | — | — |
| 2001-12-11 | $9.74 | $15.26 | 17,000 | — | — |
| 2001-12-10 | $9.73 | $15.25 | 11,300 | — | — |
| 2001-12-07 | $9.77 | $15.31 | 6,000 | — | — |
| 2001-12-06 | $9.70 | $15.20 | 9,400 | — | — |
| 2001-12-05 | $9.45 | $14.81 | 6,700 | — | — |
| 2001-12-04 | $9.28 | $14.54 | 6,800 | — | — |
| 2001-12-03 | $9.10 | $14.26 | 1,900 | — | — |
| 2001-11-30 | $9.22 | $14.45 | 5,800 | — | — |
| 2001-11-29 | $9.10 | $14.26 | 4,100 | — | — |
| 2001-11-28 | $8.95 | $14.02 | 7,800 | — | — |
| 2001-11-27 | $9.15 | $14.34 | 6,100 | — | — |
| 2001-11-26 | $9.15 | $14.34 | 600 | — | — |
| 2001-11-23 | $9.18 | $14.39 | 200 | — | — |
| 2001-11-21 | $9.10 | $14.26 | 9,000 | — | — |
| 2001-11-20 | $9.21 | $14.43 | 5,500 | — | — |
| 2001-11-19 | $9.07 | $14.21 | 6,200 | — | — |
| 2001-11-16 | $9.00 | $14.10 | 10,800 | — | — |
| 2001-11-15 | $9.00 | $14.10 | 10,400 | — | — |
| 2001-11-14 | $9.00 | $14.10 | 5,100 | — | — |
| 2001-11-13 | $8.95 | $14.02 | 9,600 | — | — |
| 2001-11-12 | $9.00 | $14.10 | 8,800 | — | — |
| 2001-11-09 | $9.00 | $14.10 | 15,700 | — | — |
| 2001-11-08 | $8.95 | $14.02 | 6,600 | — | — |
| 2001-11-07 | $8.95 | $14.02 | 33,800 | — | — |
| 2001-11-06 | $9.20 | $14.42 | 7,300 | — | — |
| 2001-11-05 | $9.18 | $14.39 | 100 | — | — |
| 2001-11-02 | $9.16 | $14.35 | 3,300 | — | — |
| 2001-11-01 | $9.18 | $14.39 | 200 | — | — |
| 2001-10-31 | $9.20 | $14.42 | 5,600 | — | — |
| 2001-10-30 | $9.22 | $14.45 | 4,800 | — | — |
| 2001-10-29 | $9.22 | $14.45 | 2,100 | — | — |
| 2001-10-26 | $9.20 | $14.42 | 6,800 | — | — |
| 2001-10-25 | $9.22 | $14.45 | 7,000 | — | — |
| 2001-10-24 | $9.30 | $14.57 | 5,800 | — | — |
| 2001-10-23 | $9.19 | $14.40 | 3,200 | — | — |
| 2001-10-22 | $9.15 | $14.34 | 8,400 | — | — |
| 2001-10-19 | $9.22 | $14.45 | 100 | — | — |
| 2001-10-18 | $9.20 | $14.42 | 5,100 | — | — |
| 2001-10-17 | $9.27 | $14.53 | 1,300 | — | — |
| 2001-10-16 | $9.35 | $14.65 | 1,800 | — | — |
| 2001-10-15 | $9.28 | $14.54 | 14,500 | — | — |
| 2001-10-12 | $9.30 | $14.57 | 1,000 | — | — |
| 2001-10-11 | $9.40 | $14.73 | 6,900 | — | — |
| 2001-10-10 | $9.19 | $14.40 | 6,400 | — | — |
| 2001-10-09 | $9.23 | $14.31 | 8,300 | — | — |
| 2001-10-08 | $9.14 | $14.17 | 1,800 | — | — |
| 2001-10-05 | $9.18 | $14.23 | 17,100 | — | — |
| 2001-10-04 | $9.70 | $15.04 | 3,500 | — | — |
| 2001-10-03 | $9.80 | $15.19 | 4,800 | — | — |
| 2001-10-02 | $9.85 | $15.27 | 8,300 | — | — |
| 2001-10-01 | $9.74 | $15.10 | 3,700 | — | — |
| 2001-09-28 | $9.60 | $14.88 | 7,900 | — | — |
| 2001-09-27 | $9.40 | $14.57 | 8,600 | — | — |
| 2001-09-26 | $9.28 | $14.38 | 5,600 | — | — |
| 2001-09-25 | $9.16 | $14.20 | 20,500 | — | — |
| 2001-09-24 | $9.10 | $14.11 | 13,300 | — | — |
| 2001-09-21 | $9.02 | $13.98 | 11,500 | — | — |
| 2001-09-20 | $9.19 | $14.24 | 19,300 | — | — |
| 2001-09-19 | $9.80 | $15.19 | 10,700 | — | — |
| 2001-09-18 | $9.96 | $15.44 | 12,500 | — | — |
| 2001-09-17 | $10.35 | $16.04 | 13,300 | — | — |
| 2001-09-10 | $10.64 | $16.49 | 6,700 | — | — |
| 2001-09-07 | $10.86 | $16.83 | 3,800 | — | — |
| 2001-09-06 | $11.00 | $17.05 | 1,000 | — | — |
| 2001-09-05 | $10.95 | $16.97 | 24,000 | — | — |
| 2001-09-04 | $11.01 | $17.07 | 900 | — | — |
| 2001-08-31 | $11.00 | $17.05 | 700 | — | — |
| 2001-08-30 | $10.95 | $16.97 | 1,100 | — | — |
| 2001-08-29 | $10.99 | $17.03 | 0 | — | — |
| 2001-08-28 | $10.99 | $17.03 | 300 | — | — |
| 2001-08-27 | $11.00 | $17.05 | 1,000 | — | — |
| 2001-08-24 | $11.15 | $17.28 | 200 | — | — |
| 2001-08-23 | $11.22 | $17.39 | 2,700 | — | — |
| 2001-08-22 | $11.10 | $17.21 | 3,400 | — | — |
| 2001-08-21 | $11.01 | $17.07 | 10,100 | — | — |
| 2001-08-20 | $11.08 | $17.17 | 3,000 | — | — |
| 2001-08-17 | $10.93 | $16.94 | 3,800 | — | — |
| 2001-08-16 | $10.74 | $16.65 | 9,000 | — | — |
| 2001-08-15 | $10.75 | $16.66 | 17,900 | — | — |
| 2001-08-14 | $10.85 | $16.82 | 7,800 | — | — |
| 2001-08-13 | $11.01 | $17.07 | 3,600 | — | — |
| 2001-08-10 | $10.75 | $16.66 | 8,800 | — | — |
| 2001-08-09 | $10.90 | $16.90 | 15,700 | — | — |
| 2001-08-08 | $10.90 | $16.90 | 16,300 | — | — |
| 2001-08-07 | $11.51 | $17.84 | 19,500 | — | — |
| 2001-08-06 | $11.90 | $18.45 | 7,700 | — | — |
| 2001-08-03 | $12.35 | $19.14 | 2,300 | — | — |
| 2001-08-02 | $12.45 | $19.30 | 5,900 | — | — |
| 2001-08-01 | $12.21 | $18.93 | 3,300 | — | — |
| 2001-07-31 | $12.20 | $18.91 | 3,100 | — | — |
| 2001-07-30 | $12.15 | $18.83 | 5,700 | — | — |
| 2001-07-27 | $12.10 | $18.76 | 700 | — | — |
| 2001-07-26 | $12.10 | $18.76 | 3,000 | — | — |
| 2001-07-25 | $12.15 | $18.83 | 7,300 | — | — |
| 2001-07-24 | $11.95 | $18.52 | 5,100 | — | — |
| 2001-07-23 | $11.80 | $18.29 | 2,600 | — | — |
| 2001-07-20 | $11.75 | $18.21 | 400 | — | — |
| 2001-07-19 | $11.65 | $18.06 | 5,500 | — | — |
| 2001-07-18 | $11.65 | $18.06 | 3,000 | — | — |
| 2001-07-17 | $11.90 | $18.45 | 1,400 | — | — |
| 2001-07-16 | $11.99 | $18.58 | 3,000 | — | — |
| 2001-07-13 | $11.90 | $18.45 | 800 | — | — |
| 2001-07-12 | $11.88 | $18.41 | 800 | — | — |
| 2001-07-11 | $11.74 | $18.20 | 1,500 | — | — |
| 2001-07-10 | $11.88 | $18.26 | 1,700 | — | — |
| 2001-07-09 | $11.98 | $18.41 | 4,500 | — | — |
| 2001-07-06 | $11.75 | $18.06 | 4,900 | — | — |
| 2001-07-05 | $11.50 | $17.68 | 1,900 | — | — |
| 2001-07-03 | $11.50 | $17.68 | 2,400 | — | — |
| 2001-07-02 | $11.35 | $17.44 | 9,300 | — | — |
| 2001-06-29 | $11.30 | $17.37 | 16,300 | — | — |
| 2001-06-28 | $11.40 | $17.52 | 5,800 | — | — |
| 2001-06-27 | $11.25 | $17.29 | 5,000 | — | — |
| 2001-06-26 | $10.80 | $16.60 | 900 | — | — |
| 2001-06-25 | $10.85 | $16.68 | 7,100 | — | — |
| 2001-06-22 | $11.21 | $17.23 | 0 | — | — |
| 2001-06-21 | $11.21 | $17.23 | 1,500 | — | — |
| 2001-06-20 | $11.20 | $17.21 | 11,300 | — | — |
| 2001-06-19 | $11.28 | $17.34 | 400 | — | — |
| 2001-06-18 | $11.25 | $17.29 | 3,000 | — | — |
| 2001-06-15 | $11.20 | $17.21 | 7,200 | — | — |
| 2001-06-14 | $11.45 | $17.60 | 0 | — | — |
| 2001-06-13 | $11.45 | $17.60 | 2,100 | — | — |
| 2001-06-12 | $11.55 | $17.75 | 1,000 | — | — |
| 2001-06-11 | $11.45 | $17.60 | 2,500 | — | — |
| 2001-06-08 | $11.48 | $17.64 | 2,600 | — | — |
| 2001-06-07 | $11.20 | $17.21 | 45,600 | — | — |
| 2001-06-06 | $11.00 | $16.91 | 16,000 | — | — |
| 2001-06-05 | $10.38 | $15.95 | 5,300 | — | — |
| 2001-06-04 | $10.32 | $15.86 | 5,900 | — | — |
| 2001-06-01 | $10.55 | $16.22 | 7,900 | — | — |
| 2001-05-31 | $10.50 | $16.14 | 2,800 | — | — |
| 2001-05-30 | $10.65 | $16.37 | 600 | — | — |
| 2001-05-29 | $10.72 | $16.48 | 100 | — | — |
| 2001-05-25 | $10.70 | $16.45 | 3,400 | — | — |
| 2001-05-24 | $10.70 | $16.45 | 7,500 | — | — |
| 2001-05-23 | $10.65 | $16.37 | 100 | — | — |
| 2001-05-22 | $10.65 | $16.37 | 8,100 | — | — |
| 2001-05-21 | $10.75 | $16.52 | 7,900 | — | — |
| 2001-05-18 | $10.90 | $16.75 | 7,500 | — | — |
| 2001-05-17 | $11.00 | $16.91 | 21,900 | — | — |
| 2001-05-16 | $10.80 | $16.60 | 4,400 | — | — |
| 2001-05-15 | $11.00 | $16.91 | 28,400 | — | — |
| 2001-05-14 | $11.00 | $16.91 | 31,700 | — | — |
| 2001-05-11 | $11.00 | $16.91 | 21,300 | — | — |
| 2001-05-10 | $11.00 | $16.91 | 5,800 | — | — |
| 2001-05-09 | $10.70 | $16.45 | 3,000 | — | — |
| 2001-05-08 | $10.80 | $16.60 | 300 | — | — |
| 2001-05-07 | $10.80 | $16.60 | 2,600 | — | — |
| 2001-05-04 | $10.90 | $16.75 | 10,600 | — | — |
| 2001-05-03 | $11.00 | $16.91 | 1,400 | — | — |
| 2001-05-02 | $11.00 | $16.91 | 6,800 | — | — |
| 2001-05-01 | $11.00 | $16.91 | 6,100 | — | — |
| 2001-04-30 | $11.20 | $17.21 | 8,600 | — | — |
| 2001-04-27 | $10.77 | $16.55 | 7,600 | — | — |
| 2001-04-26 | $10.80 | $16.60 | 11,000 | — | — |
| 2001-04-25 | $10.75 | $16.52 | 5,900 | — | — |
| 2001-04-24 | $10.95 | $16.83 | 7,200 | — | — |
| 2001-04-23 | $10.78 | $16.57 | 41,900 | — | — |
| 2001-04-20 | $10.95 | $16.83 | 3,000 | — | — |
| 2001-04-19 | $10.85 | $16.68 | 2,300 | — | — |
| 2001-04-18 | $10.94 | $16.81 | 12,000 | — | — |
| 2001-04-17 | $10.70 | $16.45 | 2,800 | — | — |
| 2001-04-16 | $10.95 | $16.83 | 1,500 | — | — |
| 2001-04-12 | $10.95 | $16.83 | 2,300 | — | — |
| 2001-04-11 | $10.99 | $16.74 | 2,800 | — | — |
| 2001-04-10 | $11.22 | $17.09 | 4,900 | — | — |
| 2001-04-09 | $11.39 | $17.35 | 200 | — | — |
| 2001-04-06 | $11.40 | $17.36 | 800 | — | — |
| 2001-04-05 | $11.45 | $17.44 | 4,700 | — | — |
| 2001-04-04 | $11.60 | $17.67 | 1,500 | — | — |
| 2001-04-03 | $11.60 | $17.67 | 100 | — | — |
| 2001-04-02 | $11.65 | $17.74 | 51,300 | — | — |
| 2001-03-30 | $11.75 | $17.90 | 51,300 | — | — |
| 2001-03-29 | $11.61 | $17.68 | 1,500 | — | — |
| 2001-03-28 | $11.75 | $17.90 | 3,300 | — | — |
| 2001-03-27 | $11.85 | $18.05 | 15,500 | — | — |
| 2001-03-26 | $12.35 | $18.81 | 1,200 | — | — |
| 2001-03-23 | $12.38 | $18.85 | 8,500 | — | — |
| 2001-03-22 | $12.50 | $19.04 | 1,400 | — | — |
| 2001-03-21 | $12.44 | $18.95 | 2,100 | — | — |
| 2001-03-20 | $12.49 | $19.02 | 400 | — | — |
| 2001-03-19 | $12.39 | $18.87 | 100 | — | — |
| 2001-03-16 | $12.45 | $18.96 | 500 | — | — |
| 2001-03-15 | $12.60 | $19.19 | 3,300 | — | — |
| 2001-03-14 | $12.60 | $19.19 | 8,000 | — | — |
| 2001-03-13 | $12.55 | $19.11 | 5,400 | — | — |
| 2001-03-12 | $12.20 | $18.58 | 8,400 | — | — |
| 2001-03-09 | $11.75 | $17.90 | 3,800 | — | — |
| 2001-03-08 | $12.00 | $18.28 | 0 | — | — |
| 2001-03-07 | $12.00 | $18.28 | 4,000 | — | — |
| 2001-03-06 | $11.80 | $17.97 | 5,100 | — | — |
| 2001-03-05 | $12.20 | $18.58 | 600 | — | — |
| 2001-03-02 | $12.15 | $18.50 | 11,400 | — | — |
| 2001-03-01 | $12.05 | $18.35 | 5,900 | — | — |
| 2001-02-28 | $12.30 | $18.73 | 900 | — | — |
| 2001-02-27 | $12.50 | $19.04 | 6,000 | — | — |
| 2001-02-26 | $12.27 | $18.69 | 5,300 | — | — |
| 2001-02-23 | $12.42 | $18.92 | 3,200 | — | — |
| 2001-02-22 | $12.62 | $19.22 | 2,500 | — | — |
| 2001-02-21 | $12.45 | $18.96 | 4,200 | — | — |
| 2001-02-20 | $12.00 | $18.28 | 500 | — | — |
| 2001-02-16 | $12.01 | $18.29 | 1,700 | — | — |
| 2001-02-15 | $12.15 | $18.50 | 3,600 | — | — |
| 2001-02-14 | $12.19 | $18.57 | 2,300 | — | — |
| 2001-02-13 | $12.01 | $18.29 | 2,800 | — | — |
| 2001-02-12 | $11.90 | $18.12 | 700 | — | — |
| 2001-02-09 | $12.01 | $18.29 | 2,500 | — | — |
| 2001-02-08 | $12.10 | $18.43 | 3,600 | — | — |
| 2001-02-07 | $12.05 | $18.35 | 13,400 | — | — |
| 2001-02-06 | $11.96 | $18.22 | 11,300 | — | — |
| 2001-02-05 | $11.78 | $17.94 | 2,800 | — | — |
| 2001-02-02 | $11.85 | $18.05 | 3,200 | — | — |
| 2001-02-01 | $11.92 | $18.15 | 1,700 | — | — |
| 2001-01-31 | $12.00 | $18.28 | 13,200 | — | — |
| 2001-01-30 | $12.35 | $18.81 | 6,800 | — | — |
| 2001-01-29 | $12.83 | $19.54 | 4,300 | — | — |
| 2001-01-26 | $13.06 | $19.89 | 300 | — | — |
| 2001-01-25 | $13.25 | $20.18 | 4,000 | — | — |
| 2001-01-24 | $13.06 | $19.89 | 1,600 | — | — |
| 2001-01-23 | $13.19 | $20.08 | 9,400 | — | — |
| 2001-01-22 | $13.00 | $19.80 | 3,600 | — | — |
| 2001-01-19 | $13.00 | $19.80 | 8,100 | — | — |
| 2001-01-18 | $13.13 | $19.99 | 8,800 | — | — |
| 2001-01-17 | $12.25 | $18.66 | 3,900 | — | — |
| 2001-01-16 | $12.00 | $18.28 | 1,700 | — | — |
| 2001-01-12 | $12.13 | $18.47 | 600 | — | — |
| 2001-01-11 | $12.06 | $18.37 | 800 | — | — |
| 2001-01-10 | $12.00 | $18.28 | 2,400 | — | — |
| 2001-01-09 | $12.38 | $18.69 | 9,300 | — | — |
| 2001-01-08 | $12.50 | $18.88 | 1,800 | — | — |
| 2001-01-05 | $12.63 | $19.07 | 9,300 | — | — |
| 2001-01-04 | $12.50 | $18.88 | 10,700 | — | — |
| 2001-01-03 | $12.25 | $18.51 | 5,100 | — | — |
| 2001-01-02 | $12.19 | $18.41 | 4,400 | — | — |