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
- 1973-05-03 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 | $15.82 | $20.85 | 407,200 | — | — |
| 2001-12-28 | $16.20 | $21.35 | 268,800 | — | — |
| 2001-12-27 | $16.73 | $22.05 | 179,500 | — | — |
| 2001-12-26 | $16.41 | $21.63 | 170,800 | — | — |
| 2001-12-24 | $17.15 | $22.60 | 129,100 | — | — |
| 2001-12-21 | $16.54 | $21.80 | 717,600 | — | — |
| 2001-12-20 | $15.69 | $20.68 | 168,000 | — | — |
| 2001-12-19 | $16.49 | $21.73 | 85,500 | — | — |
| 2001-12-18 | $17.50 | $23.07 | 212,900 | — | — |
| 2001-12-17 | $17.99 | $23.71 | 253,500 | — | — |
| 2001-12-14 | $17.01 | $22.42 | 106,800 | — | — |
| 2001-12-13 | $16.63 | $21.92 | 104,600 | — | — |
| 2001-12-12 | $16.70 | $22.01 | 122,600 | — | — |
| 2001-12-11 | $16.47 | $21.71 | 76,500 | — | — |
| 2001-12-10 | $17.07 | $22.50 | 190,900 | — | — |
| 2001-12-07 | $17.85 | $23.53 | 537,000 | — | — |
| 2001-12-06 | $16.54 | $21.80 | 239,000 | — | — |
| 2001-12-05 | $17.46 | $23.01 | 283,700 | — | — |
| 2001-12-04 | $16.42 | $21.64 | 131,900 | — | — |
| 2001-12-03 | $15.59 | $20.55 | 149,800 | — | — |
| 2001-11-30 | $15.45 | $20.36 | 296,500 | — | — |
| 2001-11-29 | $14.72 | $19.40 | 408,100 | — | — |
| 2001-11-28 | $14.53 | $19.15 | 226,200 | — | — |
| 2001-11-27 | $16.09 | $21.21 | 177,800 | — | — |
| 2001-11-26 | $16.40 | $21.62 | 208,600 | — | — |
| 2001-11-23 | $14.95 | $19.70 | 78,700 | — | — |
| 2001-11-21 | $14.73 | $19.41 | 116,100 | — | — |
| 2001-11-20 | $15.11 | $19.92 | 222,000 | — | — |
| 2001-11-19 | $15.70 | $20.69 | 434,400 | — | — |
| 2001-11-16 | $16.37 | $21.58 | 186,100 | — | — |
| 2001-11-15 | $16.35 | $21.55 | 208,200 | — | — |
| 2001-11-14 | $16.10 | $21.22 | 397,100 | — | — |
| 2001-11-13 | $16.19 | $21.34 | 340,400 | — | — |
| 2001-11-12 | $15.25 | $20.10 | 194,100 | — | — |
| 2001-11-09 | $15.25 | $20.10 | 327,700 | — | — |
| 2001-11-08 | $15.68 | $20.67 | 478,300 | — | — |
| 2001-11-07 | $14.75 | $19.44 | 70,000 | — | — |
| 2001-11-06 | $14.70 | $19.38 | 301,100 | — | — |
| 2001-11-05 | $14.10 | $18.58 | 114,400 | — | — |
| 2001-11-02 | $14.50 | $19.11 | 360,300 | — | — |
| 2001-11-01 | $14.89 | $19.63 | 218,000 | — | — |
| 2001-10-31 | $13.96 | $18.40 | 354,700 | — | — |
| 2001-10-30 | $13.81 | $18.20 | 186,200 | — | — |
| 2001-10-29 | $13.60 | $17.93 | 185,400 | — | — |
| 2001-10-26 | $13.58 | $17.90 | 434,400 | — | — |
| 2001-10-25 | $12.55 | $16.54 | 138,600 | — | — |
| 2001-10-24 | $12.69 | $16.65 | 102,900 | — | — |
| 2001-10-23 | $12.18 | $15.98 | 168,200 | — | — |
| 2001-10-22 | $12.75 | $16.73 | 104,900 | — | — |
| 2001-10-19 | $12.75 | $16.73 | 123,000 | — | — |
| 2001-10-18 | $12.74 | $16.72 | 103,500 | — | — |
| 2001-10-17 | $12.92 | $16.96 | 130,000 | — | — |
| 2001-10-16 | $12.84 | $16.85 | 64,900 | — | — |
| 2001-10-15 | $13.15 | $17.26 | 108,700 | — | — |
| 2001-10-12 | $13.84 | $18.16 | 151,500 | — | — |
| 2001-10-11 | $13.40 | $17.59 | 307,900 | — | — |
| 2001-10-10 | $12.95 | $16.99 | 74,400 | — | — |
| 2001-10-09 | $12.40 | $16.27 | 115,100 | — | — |
| 2001-10-08 | $12.35 | $16.21 | 124,700 | — | — |
| 2001-10-05 | $12.95 | $16.99 | 192,200 | — | — |
| 2001-10-04 | $13.13 | $17.23 | 259,900 | — | — |
| 2001-10-03 | $13.19 | $17.31 | 336,100 | — | — |
| 2001-10-02 | $13.30 | $17.45 | 326,800 | — | — |
| 2001-10-01 | $13.00 | $17.06 | 240,900 | — | — |
| 2001-09-28 | $12.90 | $16.93 | 251,800 | — | — |
| 2001-09-27 | $12.85 | $16.86 | 246,800 | — | — |
| 2001-09-26 | $13.49 | $17.70 | 221,500 | — | — |
| 2001-09-25 | $12.50 | $16.40 | 223,600 | — | — |
| 2001-09-24 | $11.11 | $14.58 | 175,000 | — | — |
| 2001-09-21 | $10.12 | $13.28 | 455,300 | — | — |
| 2001-09-20 | $9.31 | $12.22 | 299,100 | — | — |
| 2001-09-19 | $7.96 | $10.45 | 210,800 | — | — |
| 2001-09-18 | $8.19 | $10.75 | 76,200 | — | — |
| 2001-09-17 | $8.66 | $11.36 | 183,600 | — | — |
| 2001-09-10 | $8.39 | $11.01 | 375,800 | — | — |
| 2001-09-07 | $9.30 | $12.20 | 158,700 | — | — |
| 2001-09-06 | $10.17 | $13.35 | 51,200 | — | — |
| 2001-09-05 | $10.93 | $14.34 | 73,100 | — | — |
| 2001-09-04 | $10.25 | $13.45 | 172,000 | — | — |
| 2001-08-31 | $10.09 | $13.24 | 117,100 | — | — |
| 2001-08-30 | $10.32 | $13.54 | 122,000 | — | — |
| 2001-08-29 | $10.09 | $13.24 | 102,100 | — | — |
| 2001-08-28 | $11.00 | $14.44 | 290,900 | — | — |
| 2001-08-27 | $10.38 | $13.62 | 131,600 | — | — |
| 2001-08-24 | $11.27 | $14.79 | 166,300 | — | — |
| 2001-08-23 | $10.17 | $13.35 | 136,200 | — | — |
| 2001-08-22 | $9.86 | $12.94 | 115,500 | — | — |
| 2001-08-21 | $9.90 | $12.99 | 193,700 | — | — |
| 2001-08-20 | $10.30 | $13.52 | 362,600 | — | — |
| 2001-08-17 | $11.60 | $15.22 | 114,200 | — | — |
| 2001-08-16 | $11.79 | $15.47 | 113,100 | — | — |
| 2001-08-15 | $11.90 | $15.62 | 234,700 | — | — |
| 2001-08-14 | $11.67 | $15.31 | 144,100 | — | — |
| 2001-08-13 | $11.59 | $15.21 | 152,100 | — | — |
| 2001-08-10 | $12.25 | $16.08 | 246,700 | — | — |
| 2001-08-09 | $11.50 | $15.09 | 239,900 | — | — |
| 2001-08-08 | $12.79 | $16.72 | 196,200 | — | — |
| 2001-08-07 | $14.00 | $18.30 | 277,100 | — | — |
| 2001-08-06 | $14.84 | $19.39 | 224,400 | — | — |
| 2001-08-03 | $15.00 | $19.60 | 203,000 | — | — |
| 2001-08-02 | $14.99 | $19.59 | 124,000 | — | — |
| 2001-08-01 | $14.95 | $19.54 | 269,100 | — | — |
| 2001-07-31 | $14.77 | $19.30 | 431,600 | — | — |
| 2001-07-30 | $14.85 | $19.41 | 264,900 | — | — |
| 2001-07-27 | $14.35 | $18.75 | 139,500 | — | — |
| 2001-07-26 | $14.40 | $18.82 | 74,500 | — | — |
| 2001-07-25 | $14.44 | $18.87 | 192,400 | — | — |
| 2001-07-24 | $14.66 | $19.16 | 312,100 | — | — |
| 2001-07-23 | $14.20 | $18.56 | 295,500 | — | — |
| 2001-07-20 | $14.35 | $18.75 | 194,000 | — | — |
| 2001-07-19 | $14.97 | $19.56 | 169,400 | — | — |
| 2001-07-18 | $14.65 | $19.15 | 262,900 | — | — |
| 2001-07-17 | $14.79 | $19.33 | 203,600 | — | — |
| 2001-07-16 | $14.87 | $19.43 | 357,000 | — | — |
| 2001-07-13 | $14.14 | $18.48 | 360,600 | — | — |
| 2001-07-12 | $13.95 | $18.23 | 246,300 | — | — |
| 2001-07-11 | $13.86 | $18.11 | 546,100 | — | — |
| 2001-07-10 | $13.75 | $17.97 | 864,300 | — | — |
| 2001-07-09 | $12.85 | $16.79 | 716,300 | — | — |
| 2001-07-06 | $12.06 | $15.76 | 154,700 | — | — |
| 2001-07-05 | $11.95 | $15.62 | 127,400 | — | — |
| 2001-07-03 | $12.00 | $15.68 | 196,000 | — | — |
| 2001-07-02 | $11.55 | $15.09 | 878,000 | — | — |
| 2001-06-29 | $12.49 | $16.32 | 1,820,500 | — | — |
| 2001-06-28 | $11.10 | $14.51 | 409,900 | — | — |
| 2001-06-27 | $11.27 | $14.73 | 134,600 | — | — |
| 2001-06-26 | $11.50 | $15.03 | 116,400 | — | — |
| 2001-06-25 | $11.40 | $14.90 | 225,400 | — | — |
| 2001-06-22 | $11.05 | $14.44 | 269,600 | — | — |
| 2001-06-21 | $11.16 | $14.58 | 222,200 | — | — |
| 2001-06-20 | $11.06 | $14.45 | 325,500 | — | — |
| 2001-06-19 | $10.94 | $14.30 | 144,900 | — | — |
| 2001-06-18 | $11.14 | $14.56 | 92,900 | — | — |
| 2001-06-15 | $11.24 | $14.69 | 75,900 | — | — |
| 2001-06-14 | $11.30 | $14.77 | 82,700 | — | — |
| 2001-06-13 | $11.73 | $15.33 | 51,900 | — | — |
| 2001-06-12 | $11.96 | $15.63 | 76,400 | — | — |
| 2001-06-11 | $11.35 | $14.83 | 121,500 | — | — |
| 2001-06-08 | $11.93 | $15.59 | 80,000 | — | — |
| 2001-06-07 | $11.56 | $15.11 | 150,400 | — | — |
| 2001-06-06 | $10.70 | $13.98 | 71,900 | — | — |
| 2001-06-05 | $11.35 | $14.83 | 115,600 | — | — |
| 2001-06-04 | $11.34 | $14.82 | 160,700 | — | — |
| 2001-06-01 | $11.46 | $14.98 | 220,700 | — | — |
| 2001-05-31 | $10.55 | $13.79 | 116,700 | — | — |
| 2001-05-30 | $10.72 | $14.01 | 117,100 | — | — |
| 2001-05-29 | $10.46 | $13.67 | 142,500 | — | — |
| 2001-05-25 | $10.60 | $13.85 | 132,200 | — | — |
| 2001-05-24 | $10.20 | $13.33 | 117,100 | — | — |
| 2001-05-23 | $10.00 | $13.07 | 70,200 | — | — |
| 2001-05-22 | $10.02 | $13.09 | 70,000 | — | — |
| 2001-05-21 | $10.18 | $13.30 | 215,700 | — | — |
| 2001-05-18 | $9.85 | $12.87 | 98,500 | — | — |
| 2001-05-17 | $9.85 | $12.87 | 83,300 | — | — |
| 2001-05-16 | $9.75 | $12.74 | 122,900 | — | — |
| 2001-05-15 | $9.75 | $12.74 | 105,100 | — | — |
| 2001-05-14 | $9.24 | $12.08 | 128,200 | — | — |
| 2001-05-11 | $8.99 | $11.75 | 100,500 | — | — |
| 2001-05-10 | $9.00 | $11.76 | 100,700 | — | — |
| 2001-05-09 | $8.78 | $11.47 | 81,300 | — | — |
| 2001-05-08 | $8.85 | $11.57 | 90,700 | — | — |
| 2001-05-07 | $8.70 | $11.37 | 178,900 | — | — |
| 2001-05-04 | $8.44 | $11.03 | 112,600 | — | — |
| 2001-05-03 | $8.31 | $10.86 | 53,900 | — | — |
| 2001-05-02 | $8.51 | $11.12 | 96,700 | — | — |
| 2001-05-01 | $8.55 | $11.17 | 73,200 | — | — |
| 2001-04-30 | $8.49 | $11.10 | 172,000 | — | — |
| 2001-04-27 | $8.82 | $11.53 | 161,000 | — | — |
| 2001-04-26 | $8.97 | $11.72 | 39,200 | — | — |
| 2001-04-25 | $8.90 | $11.56 | 83,500 | — | — |
| 2001-04-24 | $8.69 | $11.29 | 90,400 | — | — |
| 2001-04-23 | $8.89 | $11.55 | 105,900 | — | — |
| 2001-04-20 | $8.87 | $11.52 | 133,700 | — | — |
| 2001-04-19 | $8.60 | $11.17 | 82,400 | — | — |
| 2001-04-18 | $8.99 | $11.68 | 106,800 | — | — |
| 2001-04-17 | $8.70 | $11.30 | 59,000 | — | — |
| 2001-04-16 | $8.88 | $11.54 | 105,700 | — | — |
| 2001-04-12 | $8.95 | $11.63 | 86,500 | — | — |
| 2001-04-11 | $8.60 | $11.17 | 59,600 | — | — |
| 2001-04-10 | $8.66 | $11.25 | 104,700 | — | — |
| 2001-04-09 | $7.99 | $10.38 | 129,500 | — | — |
| 2001-04-06 | $7.75 | $10.07 | 99,900 | — | — |
| 2001-04-05 | $8.09 | $10.51 | 157,300 | — | — |
| 2001-04-04 | $8.44 | $10.96 | 133,300 | — | — |
| 2001-04-03 | $8.81 | $11.45 | 115,700 | — | — |
| 2001-04-02 | $8.56 | $11.12 | 312,400 | — | — |
| 2001-03-30 | $7.13 | $9.26 | 263,600 | — | — |
| 2001-03-29 | $6.50 | $8.44 | 153,300 | — | — |
| 2001-03-28 | $8.91 | $11.57 | 63,700 | — | — |
| 2001-03-27 | $8.97 | $11.65 | 53,200 | — | — |
| 2001-03-26 | $8.88 | $11.53 | 39,900 | — | — |
| 2001-03-23 | $8.34 | $10.84 | 95,400 | — | — |
| 2001-03-22 | $8.47 | $11.00 | 127,400 | — | — |
| 2001-03-21 | $9.25 | $12.02 | 156,400 | — | — |
| 2001-03-20 | $9.75 | $12.67 | 187,100 | — | — |
| 2001-03-19 | $9.47 | $12.30 | 175,100 | — | — |
| 2001-03-16 | $9.38 | $12.18 | 141,600 | — | — |
| 2001-03-15 | $9.16 | $11.89 | 163,000 | — | — |
| 2001-03-14 | $8.56 | $11.12 | 105,200 | — | — |
| 2001-03-13 | $9.41 | $12.22 | 152,500 | — | — |
| 2001-03-12 | $9.34 | $12.14 | 174,100 | — | — |
| 2001-03-09 | $8.88 | $11.53 | 32,300 | — | — |
| 2001-03-08 | $9.25 | $12.02 | 94,100 | — | — |
| 2001-03-07 | $9.19 | $11.94 | 139,400 | — | — |
| 2001-03-06 | $8.81 | $11.45 | 312,900 | — | — |
| 2001-03-05 | $9.88 | $12.83 | 412,600 | — | — |
| 2001-03-02 | $9.00 | $11.69 | 271,700 | — | — |
| 2001-03-01 | $8.25 | $10.72 | 181,100 | — | — |
| 2001-02-28 | $8.53 | $11.08 | 63,400 | — | — |
| 2001-02-27 | $8.81 | $11.45 | 84,800 | — | — |
| 2001-02-26 | $9.31 | $12.10 | 268,500 | — | — |
| 2001-02-23 | $8.97 | $11.65 | 188,800 | — | — |
| 2001-02-22 | $8.88 | $11.53 | 170,800 | — | — |
| 2001-02-21 | $9.06 | $11.77 | 365,100 | — | — |
| 2001-02-20 | $8.88 | $11.53 | 616,900 | — | — |
| 2001-02-16 | $7.75 | $10.07 | 111,900 | — | — |
| 2001-02-15 | $7.75 | $10.07 | 34,400 | — | — |
| 2001-02-14 | $7.72 | $10.03 | 59,200 | — | — |
| 2001-02-13 | $7.69 | $9.99 | 126,200 | — | — |
| 2001-02-12 | $7.94 | $10.31 | 76,300 | — | — |
| 2001-02-09 | $7.53 | $9.78 | 77,100 | — | — |
| 2001-02-08 | $7.53 | $9.78 | 38,600 | — | — |
| 2001-02-07 | $7.67 | $9.97 | 85,500 | — | — |
| 2001-02-06 | $7.63 | $9.91 | 76,800 | — | — |
| 2001-02-05 | $7.75 | $10.07 | 453,200 | — | — |
| 2001-02-02 | $7.25 | $9.42 | 76,200 | — | — |
| 2001-02-01 | $7.38 | $9.58 | 228,700 | — | — |
| 2001-01-31 | $6.88 | $8.86 | 124,400 | — | — |
| 2001-01-30 | $6.63 | $8.54 | 130,900 | — | — |
| 2001-01-29 | $6.50 | $8.38 | 89,500 | — | — |
| 2001-01-26 | $6.44 | $8.30 | 44,900 | — | — |
| 2001-01-25 | $6.50 | $8.38 | 70,100 | — | — |
| 2001-01-24 | $6.69 | $8.62 | 89,100 | — | — |
| 2001-01-23 | $6.94 | $8.94 | 62,700 | — | — |
| 2001-01-22 | $7.00 | $9.02 | 242,100 | — | — |
| 2001-01-19 | $6.81 | $8.78 | 163,400 | — | — |
| 2001-01-18 | $6.88 | $8.86 | 252,800 | — | — |
| 2001-01-17 | $6.81 | $8.78 | 318,200 | — | — |
| 2001-01-16 | $6.09 | $7.86 | 252,900 | — | — |
| 2001-01-12 | $5.44 | $7.01 | 64,500 | — | — |
| 2001-01-11 | $5.19 | $6.69 | 57,300 | — | — |
| 2001-01-10 | $5.16 | $6.65 | 118,600 | — | — |
| 2001-01-09 | $5.25 | $6.77 | 150,500 | — | — |
| 2001-01-08 | $5.25 | $6.77 | 56,700 | — | — |
| 2001-01-05 | $5.28 | $6.81 | 82,400 | — | — |
| 2001-01-04 | $5.47 | $7.05 | 66,600 | — | — |
| 2001-01-03 | $5.50 | $7.09 | 244,900 | — | — |
| 2001-01-02 | $5.50 | $7.09 | 84,000 | — | — |