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
- 1980-09-18 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 | $14.84 | $24.48 | 15,339 | — | — |
| 2001-12-28 | $15.11 | $24.92 | 18,289 | — | — |
| 2001-12-27 | $14.87 | $24.53 | 70,797 | — | — |
| 2001-12-26 | $14.49 | $23.90 | 12,586 | — | — |
| 2001-12-24 | $14.45 | $23.83 | 7,866 | — | — |
| 2001-12-21 | $14.67 | $24.20 | 53,097 | — | — |
| 2001-12-20 | $14.49 | $23.90 | 19,862 | — | — |
| 2001-12-19 | $14.42 | $23.78 | 40,118 | — | — |
| 2001-12-18 | $14.38 | $23.72 | 23,206 | — | — |
| 2001-12-17 | $14.62 | $24.11 | 29,105 | — | — |
| 2001-12-14 | $14.58 | $24.04 | 67,453 | — | — |
| 2001-12-13 | $14.65 | $24.17 | 8,260 | — | — |
| 2001-12-12 | $14.70 | $24.24 | 8,260 | — | — |
| 2001-12-11 | $14.89 | $24.56 | 13,176 | — | — |
| 2001-12-10 | $14.75 | $24.33 | 7,866 | — | — |
| 2001-12-07 | $15.03 | $24.78 | 15,143 | — | — |
| 2001-12-06 | $15.02 | $24.77 | 8,653 | — | — |
| 2001-12-05 | $15.02 | $24.77 | 14,749 | — | — |
| 2001-12-04 | $15.08 | $24.87 | 11,209 | — | — |
| 2001-12-03 | $15.06 | $24.83 | 6,096 | — | — |
| 2001-11-30 | $15.13 | $24.95 | 41,298 | — | — |
| 2001-11-29 | $15.06 | $24.84 | 24,779 | — | — |
| 2001-11-28 | $14.63 | $24.13 | 10,030 | — | — |
| 2001-11-27 | $14.79 | $24.20 | 27,139 | — | — |
| 2001-11-26 | $14.82 | $24.25 | 22,222 | — | — |
| 2001-11-23 | $14.80 | $24.21 | 18,682 | — | — |
| 2001-11-21 | $14.80 | $24.22 | 19,076 | — | — |
| 2001-11-20 | $14.76 | $24.15 | 34,415 | — | — |
| 2001-11-19 | $14.82 | $24.25 | 32,448 | — | — |
| 2001-11-16 | $14.59 | $23.88 | 49,558 | — | — |
| 2001-11-15 | $14.64 | $23.96 | 77,680 | — | — |
| 2001-11-14 | $14.37 | $23.50 | 42,675 | — | — |
| 2001-11-13 | $14.25 | $23.32 | 6,686 | — | — |
| 2001-11-12 | $14.31 | $23.41 | 9,636 | — | — |
| 2001-11-09 | $13.87 | $22.70 | 1,180 | — | — |
| 2001-11-08 | $13.88 | $22.71 | 4,326 | — | — |
| 2001-11-07 | $13.93 | $22.80 | 7,276 | — | — |
| 2001-11-06 | $14.12 | $23.11 | 32,448 | — | — |
| 2001-11-05 | $14.33 | $23.46 | 15,733 | — | — |
| 2001-11-02 | $14.29 | $23.38 | 14,553 | — | — |
| 2001-11-01 | $14.30 | $23.40 | 8,653 | — | — |
| 2001-10-31 | $14.36 | $23.50 | 19,076 | — | — |
| 2001-10-30 | $14.29 | $23.38 | 73,304 | — | — |
| 2001-10-29 | $14.34 | $23.47 | 12,389 | — | — |
| 2001-10-26 | $14.36 | $23.50 | 15,074 | — | — |
| 2001-10-25 | $14.27 | $23.34 | 27,257 | — | — |
| 2001-10-24 | $14.14 | $23.13 | 12,802 | — | — |
| 2001-10-23 | $14.08 | $23.04 | 21,681 | — | — |
| 2001-10-22 | $14.02 | $22.95 | 21,475 | — | — |
| 2001-10-19 | $13.38 | $21.89 | 48,319 | — | — |
| 2001-10-18 | $13.32 | $21.79 | 24,366 | — | — |
| 2001-10-17 | $13.81 | $22.59 | 31,593 | — | — |
| 2001-10-16 | $13.90 | $22.74 | 42,743 | — | — |
| 2001-10-15 | $13.46 | $22.03 | 42,537 | — | — |
| 2001-10-12 | $13.84 | $22.65 | 19,410 | — | — |
| 2001-10-11 | $13.68 | $22.38 | 31,386 | — | — |
| 2001-10-10 | $13.56 | $22.19 | 24,779 | — | — |
| 2001-10-09 | $14.03 | $22.96 | 24,159 | — | — |
| 2001-10-08 | $14.27 | $23.34 | 10,737 | — | — |
| 2001-10-05 | $14.23 | $23.29 | 10,531 | — | — |
| 2001-10-04 | $13.92 | $22.78 | 66,903 | — | — |
| 2001-10-03 | $14.15 | $23.15 | 52,242 | — | — |
| 2001-10-02 | $14.12 | $23.10 | 43,776 | — | — |
| 2001-10-01 | $14.09 | $23.06 | 33,245 | — | — |
| 2001-09-28 | $13.55 | $22.16 | 13,215 | — | — |
| 2001-09-27 | $13.20 | $21.59 | 7,021 | — | — |
| 2001-09-26 | $12.85 | $21.02 | 18,171 | — | — |
| 2001-09-25 | $13.43 | $21.98 | 13,422 | — | — |
| 2001-09-24 | $12.86 | $21.05 | 50,177 | — | — |
| 2001-09-21 | $12.54 | $20.52 | 92,094 | — | — |
| 2001-09-20 | $12.95 | $21.20 | 40,679 | — | — |
| 2001-09-19 | $12.90 | $21.10 | 11,357 | — | — |
| 2001-09-18 | $12.83 | $21.00 | 23,333 | — | — |
| 2001-09-17 | $12.72 | $20.81 | 61,947 | — | — |
| 2001-09-10 | $13.25 | $21.68 | 11,976 | — | — |
| 2001-09-07 | $12.86 | $21.04 | 11,150 | — | — |
| 2001-09-06 | $13.36 | $21.86 | 23,127 | — | — |
| 2001-09-05 | $12.97 | $21.22 | 25,811 | — | — |
| 2001-09-04 | $12.83 | $20.99 | 27,463 | — | — |
| 2001-08-31 | $12.95 | $21.20 | 14,041 | — | — |
| 2001-08-30 | $13.08 | $21.40 | 15,074 | — | — |
| 2001-08-29 | $13.09 | $21.42 | 15,074 | — | — |
| 2001-08-28 | $12.96 | $21.02 | 56,372 | — | — |
| 2001-08-27 | $13.14 | $21.32 | 84,248 | — | — |
| 2001-08-24 | $13.30 | $21.58 | 32,419 | — | — |
| 2001-08-23 | $13.99 | $22.70 | 10,944 | — | — |
| 2001-08-22 | $14.21 | $23.06 | 7,640 | — | — |
| 2001-08-21 | $14.12 | $22.90 | 7,434 | — | — |
| 2001-08-20 | $14.30 | $23.20 | 28,909 | — | — |
| 2001-08-17 | $14.24 | $23.10 | 80,531 | — | — |
| 2001-08-16 | $14.36 | $23.30 | 56,785 | — | — |
| 2001-08-15 | $14.38 | $23.33 | 29,941 | — | — |
| 2001-08-14 | $13.90 | $22.55 | 19,410 | — | — |
| 2001-08-13 | $13.67 | $22.17 | 3,923 | — | — |
| 2001-08-10 | $13.82 | $22.41 | 10,531 | — | — |
| 2001-08-09 | $13.61 | $22.08 | 24,779 | — | — |
| 2001-08-08 | $13.39 | $21.71 | 9,705 | — | — |
| 2001-08-07 | $13.57 | $22.01 | 15,074 | — | — |
| 2001-08-06 | $13.41 | $21.75 | 34,071 | — | — |
| 2001-08-03 | $13.80 | $22.38 | 20,855 | — | — |
| 2001-08-02 | $13.63 | $22.11 | 46,047 | — | — |
| 2001-08-01 | $13.78 | $22.35 | 80,531 | — | — |
| 2001-07-31 | $13.50 | $21.89 | 55,133 | — | — |
| 2001-07-30 | $13.42 | $21.78 | 5,162 | — | — |
| 2001-07-27 | $13.30 | $21.57 | 24,366 | — | — |
| 2001-07-26 | $13.32 | $21.60 | 45,221 | — | — |
| 2001-07-25 | $13.06 | $21.19 | 13,835 | — | — |
| 2001-07-24 | $13.07 | $21.20 | 23,746 | — | — |
| 2001-07-23 | $12.93 | $20.98 | 27,876 | — | — |
| 2001-07-20 | $12.79 | $20.74 | 39,440 | — | — |
| 2001-07-19 | $12.55 | $20.35 | 8,466 | — | — |
| 2001-07-18 | $12.62 | $20.46 | 19,617 | — | — |
| 2001-07-17 | $12.62 | $20.46 | 20,236 | — | — |
| 2001-07-16 | $12.33 | $20.00 | 45,221 | — | — |
| 2001-07-13 | $12.38 | $20.09 | 28,083 | — | — |
| 2001-07-12 | $12.23 | $19.84 | 12,389 | — | — |
| 2001-07-11 | $11.93 | $19.35 | 9,499 | — | — |
| 2001-07-10 | $11.80 | $19.15 | 12,389 | — | — |
| 2001-07-09 | $11.83 | $19.19 | 12,802 | — | — |
| 2001-07-06 | $11.53 | $18.70 | 5,988 | — | — |
| 2001-07-05 | $11.56 | $18.75 | 10,531 | — | — |
| 2001-07-03 | $11.20 | $18.16 | 10,531 | — | — |
| 2001-07-02 | $11.38 | $18.46 | 111,505 | — | — |
| 2001-06-29 | $12.23 | $19.84 | 248,407 | — | — |
| 2001-06-28 | $11.34 | $18.39 | 37,168 | — | — |
| 2001-06-27 | $11.49 | $18.64 | 40,679 | — | — |
| 2001-06-26 | $11.53 | $18.71 | 22,920 | — | — |
| 2001-06-25 | $11.67 | $18.93 | 41,091 | — | — |
| 2001-06-22 | $11.65 | $18.89 | 17,552 | — | — |
| 2001-06-21 | $11.70 | $18.97 | 9,705 | — | — |
| 2001-06-20 | $11.59 | $18.80 | 33,038 | — | — |
| 2001-06-19 | $11.61 | $18.84 | 11,150 | — | — |
| 2001-06-18 | $11.53 | $18.71 | 32,212 | — | — |
| 2001-06-15 | $11.50 | $18.66 | 60,915 | — | — |
| 2001-06-14 | $11.10 | $18.01 | 8,260 | — | — |
| 2001-06-13 | $11.69 | $18.96 | 4,956 | — | — |
| 2001-06-12 | $11.77 | $19.09 | 15,487 | — | — |
| 2001-06-11 | $10.87 | $17.64 | 12,389 | — | — |
| 2001-06-08 | $10.85 | $17.60 | 11,770 | — | — |
| 2001-06-07 | $11.20 | $18.16 | 12,802 | — | — |
| 2001-06-06 | $11.21 | $18.18 | 65,044 | — | — |
| 2001-06-05 | $11.84 | $19.21 | 13,215 | — | — |
| 2001-06-04 | $11.86 | $19.24 | 11,563 | — | — |
| 2001-06-01 | $12.03 | $19.52 | 12,596 | — | — |
| 2001-05-31 | $12.03 | $19.52 | 38,201 | — | — |
| 2001-05-30 | $12.06 | $19.56 | 17,139 | — | — |
| 2001-05-29 | $12.11 | $19.46 | 21,062 | — | — |
| 2001-05-25 | $12.28 | $19.73 | 32,212 | — | — |
| 2001-05-24 | $11.86 | $19.07 | 64,012 | — | — |
| 2001-05-23 | $12.10 | $19.45 | 6,814 | — | — |
| 2001-05-22 | $12.10 | $19.45 | 26,018 | — | — |
| 2001-05-21 | $12.25 | $19.69 | 24,572 | — | — |
| 2001-05-18 | $12.20 | $19.62 | 17,965 | — | — |
| 2001-05-17 | $12.11 | $19.46 | 27,876 | — | — |
| 2001-05-16 | $11.99 | $19.26 | 46,667 | — | — |
| 2001-05-15 | $11.84 | $19.03 | 80,944 | — | — |
| 2001-05-14 | $11.40 | $18.33 | 28,909 | — | — |
| 2001-05-11 | $11.33 | $18.21 | 12,596 | — | — |
| 2001-05-10 | $11.14 | $17.90 | 12,183 | — | — |
| 2001-05-09 | $10.87 | $17.47 | 13,628 | — | — |
| 2001-05-08 | $10.85 | $17.44 | 8,053 | — | — |
| 2001-05-07 | $10.94 | $17.59 | 3,510 | — | — |
| 2001-05-04 | $10.90 | $17.51 | 17,758 | — | — |
| 2001-05-03 | $10.49 | $16.86 | 23,333 | — | — |
| 2001-05-02 | $10.51 | $16.89 | 9,499 | — | — |
| 2001-05-01 | $10.37 | $16.66 | 7,227 | — | — |
| 2001-04-30 | $10.53 | $16.92 | 12,802 | — | — |
| 2001-04-27 | $10.24 | $16.46 | 9,292 | — | — |
| 2001-04-26 | $10.17 | $16.35 | 6,608 | — | — |
| 2001-04-25 | $10.07 | $16.19 | 1,445 | — | — |
| 2001-04-24 | $9.93 | $15.96 | 10,737 | — | — |
| 2001-04-23 | $9.86 | $15.86 | 4,336 | — | — |
| 2001-04-20 | $9.73 | $15.65 | 8,260 | — | — |
| 2001-04-19 | $10.05 | $16.15 | 19,617 | — | — |
| 2001-04-18 | $10.17 | $16.35 | 6,401 | — | — |
| 2001-04-17 | $9.95 | $16.00 | 19,410 | — | — |
| 2001-04-16 | $10.15 | $16.31 | 12,596 | — | — |
| 2001-04-12 | $9.90 | $15.92 | 21,268 | — | — |
| 2001-04-11 | $9.78 | $15.72 | 17,758 | — | — |
| 2001-04-10 | $9.72 | $15.62 | 16,106 | — | — |
| 2001-04-09 | $9.73 | $15.65 | 6,401 | — | — |
| 2001-04-06 | $9.75 | $15.66 | 2,478 | — | — |
| 2001-04-05 | $9.81 | $15.76 | 1,032 | — | — |
| 2001-04-04 | $9.69 | $15.57 | 7,227 | — | — |
| 2001-04-03 | $9.56 | $15.37 | 7,227 | — | — |
| 2001-04-02 | $9.50 | $15.28 | 8,466 | — | — |
| 2001-03-30 | $9.87 | $15.86 | 4,956 | — | — |
| 2001-03-29 | $9.75 | $15.66 | 6,814 | — | — |
| 2001-03-28 | $9.69 | $15.57 | 20,442 | — | — |
| 2001-03-27 | $9.56 | $15.37 | 14,041 | — | — |
| 2001-03-26 | $9.84 | $15.81 | 15,487 | — | — |
| 2001-03-23 | $9.63 | $15.47 | 32,832 | — | — |
| 2001-03-22 | $9.87 | $15.86 | 26,637 | — | — |
| 2001-03-21 | $10.11 | $16.25 | 20,649 | — | — |
| 2001-03-20 | $10.31 | $16.58 | 37,994 | — | — |
| 2001-03-19 | $10.71 | $17.22 | 30,148 | — | — |
| 2001-03-16 | $10.23 | $16.44 | 48,938 | — | — |
| 2001-03-15 | $10.78 | $17.32 | 58,850 | — | — |
| 2001-03-14 | $10.75 | $17.27 | 48,112 | — | — |
| 2001-03-13 | $11.32 | $18.19 | 32,006 | — | — |
| 2001-03-12 | $11.17 | $17.95 | 42,537 | — | — |
| 2001-03-09 | $11.14 | $17.90 | 32,212 | — | — |
| 2001-03-08 | $10.90 | $17.51 | 16,519 | — | — |
| 2001-03-07 | $10.68 | $17.17 | 29,115 | — | — |
| 2001-03-06 | $11.11 | $17.85 | 82,802 | — | — |
| 2001-03-05 | $11.02 | $17.71 | 39,646 | — | — |
| 2001-03-02 | $10.90 | $17.51 | 33,038 | — | — |
| 2001-03-01 | $10.96 | $17.61 | 93,333 | — | — |
| 2001-02-28 | $10.99 | $17.66 | 132,154 | — | — |
| 2001-02-27 | $10.56 | $16.98 | 94,366 | — | — |
| 2001-02-26 | $9.96 | $15.84 | 52,655 | — | — |
| 2001-02-23 | $9.07 | $14.43 | 6,195 | — | — |
| 2001-02-22 | $9.26 | $14.73 | 18,378 | — | — |
| 2001-02-21 | $9.26 | $14.73 | 11,357 | — | — |
| 2001-02-20 | $9.53 | $15.17 | 12,802 | — | — |
| 2001-02-16 | $9.63 | $15.31 | 5,782 | — | — |
| 2001-02-15 | $9.50 | $15.12 | 8,673 | — | — |
| 2001-02-14 | $9.38 | $14.93 | 4,749 | — | — |
| 2001-02-13 | $9.44 | $15.02 | 1,445 | — | — |
| 2001-02-12 | $9.35 | $14.88 | 9,086 | — | — |
| 2001-02-09 | $9.38 | $14.93 | 20,855 | — | — |
| 2001-02-08 | $9.26 | $14.73 | 5,988 | — | — |
| 2001-02-07 | $9.05 | $14.40 | 27,670 | — | — |
| 2001-02-06 | $9.14 | $14.54 | 8,879 | — | — |
| 2001-02-05 | $8.96 | $14.25 | 13,215 | — | — |
| 2001-02-02 | $8.90 | $14.16 | 10,944 | — | — |
| 2001-02-01 | $8.90 | $14.16 | 12,389 | — | — |
| 2001-01-31 | $9.08 | $14.45 | 3,097 | — | — |
| 2001-01-30 | $9.11 | $14.49 | 10,118 | — | — |
| 2001-01-29 | $9.02 | $14.35 | 20,855 | — | — |
| 2001-01-26 | $8.87 | $14.11 | 10,324 | — | — |
| 2001-01-25 | $8.87 | $14.11 | 125,339 | — | — |
| 2001-01-24 | $8.84 | $14.06 | 18,171 | — | — |
| 2001-01-23 | $8.78 | $13.96 | 31,180 | — | — |
| 2001-01-22 | $8.96 | $14.25 | 10,737 | — | — |
| 2001-01-19 | $8.96 | $14.25 | 32,419 | — | — |
| 2001-01-18 | $8.87 | $14.11 | 33,245 | — | — |
| 2001-01-17 | $8.87 | $14.11 | 3,510 | — | — |
| 2001-01-16 | $8.96 | $14.25 | 19,204 | — | — |
| 2001-01-12 | $8.78 | $13.96 | 16,932 | — | — |
| 2001-01-11 | $8.93 | $14.20 | 21,681 | — | — |
| 2001-01-10 | $8.96 | $14.25 | 4,543 | — | — |
| 2001-01-09 | $9.08 | $14.45 | 11,976 | — | — |
| 2001-01-08 | $9.08 | $14.45 | 13,628 | — | — |
| 2001-01-05 | $9.29 | $14.78 | 27,050 | — | — |
| 2001-01-04 | $9.47 | $15.07 | 6,608 | — | — |
| 2001-01-03 | $9.26 | $14.73 | 13,835 | — | — |
| 2001-01-02 | $9.02 | $14.35 | 17,552 | — | — |