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 | $11.65 | $28.68 | 55,200 | — | — |
| 2001-12-28 | $12.03 | $29.62 | 25,500 | — | — |
| 2001-12-27 | $12.37 | $30.45 | 19,500 | — | — |
| 2001-12-26 | $12.42 | $30.56 | 39,900 | — | — |
| 2001-12-24 | $12.33 | $30.36 | 8,100 | — | — |
| 2001-12-21 | $12.32 | $30.33 | 78,300 | — | — |
| 2001-12-20 | $12.17 | $29.95 | 36,300 | — | — |
| 2001-12-19 | $12.33 | $30.36 | 25,200 | — | — |
| 2001-12-18 | $12.41 | $30.56 | 39,900 | — | — |
| 2001-12-17 | $12.37 | $30.44 | 74,100 | — | — |
| 2001-12-14 | $11.73 | $28.88 | 13,500 | — | — |
| 2001-12-13 | $11.68 | $28.76 | 25,500 | — | — |
| 2001-12-12 | $11.70 | $28.80 | 27,300 | — | — |
| 2001-12-11 | $11.70 | $28.80 | 37,500 | — | — |
| 2001-12-10 | $12.08 | $29.74 | 22,800 | — | — |
| 2001-12-07 | $12.55 | $30.89 | 52,200 | — | — |
| 2001-12-06 | $12.42 | $30.56 | 34,800 | — | — |
| 2001-12-05 | $12.27 | $30.20 | 15,600 | — | — |
| 2001-12-04 | $12.14 | $29.88 | 12,600 | — | — |
| 2001-12-03 | $12.01 | $29.56 | 33,000 | — | — |
| 2001-11-30 | $11.83 | $29.12 | 49,500 | — | — |
| 2001-11-29 | $11.87 | $29.21 | 70,200 | — | — |
| 2001-11-28 | $11.60 | $28.55 | 17,400 | — | — |
| 2001-11-27 | $11.70 | $28.80 | 61,500 | — | — |
| 2001-11-26 | $11.82 | $29.09 | 39,000 | — | — |
| 2001-11-23 | $11.78 | $29.01 | 11,400 | — | — |
| 2001-11-21 | $11.75 | $28.92 | 21,600 | — | — |
| 2001-11-20 | $11.75 | $28.92 | 53,100 | — | — |
| 2001-11-19 | $11.70 | $28.80 | 56,100 | — | — |
| 2001-11-16 | $11.67 | $28.72 | 20,700 | — | — |
| 2001-11-15 | $11.53 | $28.39 | 41,700 | — | — |
| 2001-11-14 | $11.42 | $28.10 | 23,400 | — | — |
| 2001-11-13 | $11.32 | $27.86 | 42,600 | — | — |
| 2001-11-12 | $11.29 | $27.79 | 30,300 | — | — |
| 2001-11-09 | $11.05 | $27.21 | 18,600 | — | — |
| 2001-11-08 | $11.13 | $27.41 | 20,400 | — | — |
| 2001-11-07 | $11.43 | $28.13 | 22,200 | — | — |
| 2001-11-06 | $11.37 | $27.98 | 24,000 | — | — |
| 2001-11-05 | $11.23 | $27.65 | 41,700 | — | — |
| 2001-11-02 | $11.27 | $27.73 | 29,700 | — | — |
| 2001-11-01 | $11.28 | $27.51 | 26,100 | — | — |
| 2001-10-31 | $11.13 | $27.14 | 42,300 | — | — |
| 2001-10-30 | $11.37 | $27.71 | 25,500 | — | — |
| 2001-10-29 | $11.30 | $27.55 | 20,400 | — | — |
| 2001-10-26 | $11.48 | $28.00 | 14,100 | — | — |
| 2001-10-25 | $11.49 | $28.02 | 39,600 | — | — |
| 2001-10-24 | $11.37 | $27.71 | 15,900 | — | — |
| 2001-10-23 | $11.33 | $27.63 | 31,200 | — | — |
| 2001-10-22 | $11.43 | $27.87 | 50,100 | — | — |
| 2001-10-19 | $11.05 | $26.94 | 25,800 | — | — |
| 2001-10-18 | $10.93 | $26.66 | 34,200 | — | — |
| 2001-10-17 | $10.93 | $26.66 | 39,900 | — | — |
| 2001-10-16 | $11.10 | $27.06 | 53,400 | — | — |
| 2001-10-15 | $11.23 | $27.39 | 38,100 | — | — |
| 2001-10-12 | $11.45 | $27.91 | 31,500 | — | — |
| 2001-10-11 | $11.77 | $28.69 | 53,700 | — | — |
| 2001-10-10 | $11.95 | $29.13 | 41,400 | — | — |
| 2001-10-09 | $11.67 | $28.44 | 20,700 | — | — |
| 2001-10-08 | $11.83 | $28.85 | 15,000 | — | — |
| 2001-10-05 | $11.98 | $29.22 | 6,900 | — | — |
| 2001-10-04 | $12.08 | $29.46 | 16,200 | — | — |
| 2001-10-03 | $12.17 | $29.66 | 27,000 | — | — |
| 2001-10-02 | $12.03 | $29.34 | 18,600 | — | — |
| 2001-10-01 | $11.92 | $29.05 | 26,700 | — | — |
| 2001-09-28 | $12.33 | $30.07 | 53,700 | — | — |
| 2001-09-27 | $12.19 | $29.73 | 58,800 | — | — |
| 2001-09-26 | $11.87 | $28.93 | 90,600 | — | — |
| 2001-09-25 | $11.93 | $29.09 | 30,900 | — | — |
| 2001-09-24 | $12.00 | $29.26 | 59,700 | — | — |
| 2001-09-21 | $11.67 | $28.44 | 110,400 | — | — |
| 2001-09-20 | $11.65 | $28.40 | 108,600 | — | — |
| 2001-09-19 | $11.98 | $29.22 | 89,400 | — | — |
| 2001-09-18 | $12.03 | $29.34 | 92,400 | — | — |
| 2001-09-17 | $11.53 | $28.12 | 165,600 | — | — |
| 2001-09-10 | $11.05 | $26.94 | 99,900 | — | — |
| 2001-09-07 | $11.17 | $27.22 | 71,400 | — | — |
| 2001-09-06 | $11.57 | $28.20 | 93,000 | — | — |
| 2001-09-05 | $12.33 | $30.07 | 44,100 | — | — |
| 2001-09-04 | $12.57 | $30.64 | 48,900 | — | — |
| 2001-08-31 | $12.62 | $30.76 | 24,600 | — | — |
| 2001-08-30 | $12.66 | $30.86 | 148,200 | — | — |
| 2001-08-29 | $12.60 | $30.71 | 33,600 | — | — |
| 2001-08-28 | $12.43 | $30.31 | 32,100 | — | — |
| 2001-08-27 | $12.42 | $30.27 | 39,600 | — | — |
| 2001-08-24 | $12.28 | $29.95 | 34,500 | — | — |
| 2001-08-23 | $12.25 | $29.87 | 38,400 | — | — |
| 2001-08-22 | $12.43 | $30.31 | 34,800 | — | — |
| 2001-08-21 | $12.30 | $29.99 | 54,900 | — | — |
| 2001-08-20 | $12.45 | $30.35 | 44,100 | — | — |
| 2001-08-17 | $12.34 | $30.08 | 16,500 | — | — |
| 2001-08-16 | $12.25 | $29.87 | 60,000 | — | — |
| 2001-08-15 | $12.45 | $30.35 | 67,800 | — | — |
| 2001-08-14 | $12.48 | $30.43 | 49,800 | — | — |
| 2001-08-13 | $12.23 | $29.82 | 81,900 | — | — |
| 2001-08-10 | $11.90 | $29.01 | 15,300 | — | — |
| 2001-08-09 | $11.83 | $28.85 | 24,900 | — | — |
| 2001-08-08 | $11.72 | $28.56 | 27,000 | — | — |
| 2001-08-07 | $11.77 | $28.69 | 24,300 | — | — |
| 2001-08-06 | $11.70 | $28.52 | 187,500 | — | — |
| 2001-08-03 | $11.60 | $28.28 | 59,400 | — | — |
| 2001-08-02 | $11.33 | $27.37 | 39,000 | — | — |
| 2001-08-01 | $11.33 | $27.35 | 63,900 | — | — |
| 2001-07-31 | $11.43 | $27.59 | 39,000 | — | — |
| 2001-07-30 | $11.57 | $27.94 | 25,500 | — | — |
| 2001-07-27 | $11.63 | $28.09 | 106,500 | — | — |
| 2001-07-26 | $12.03 | $29.06 | 39,000 | — | — |
| 2001-07-25 | $11.75 | $28.37 | 27,300 | — | — |
| 2001-07-24 | $11.83 | $28.57 | 72,000 | — | — |
| 2001-07-23 | $11.63 | $28.07 | 40,800 | — | — |
| 2001-07-20 | $11.41 | $27.56 | 30,600 | — | — |
| 2001-07-19 | $11.28 | $27.24 | 14,400 | — | — |
| 2001-07-18 | $11.22 | $27.08 | 33,900 | — | — |
| 2001-07-17 | $10.97 | $26.48 | 59,400 | — | — |
| 2001-07-16 | $10.93 | $26.40 | 58,200 | — | — |
| 2001-07-13 | $11.28 | $27.23 | 42,300 | — | — |
| 2001-07-12 | $11.17 | $26.96 | 14,700 | — | — |
| 2001-07-11 | $11.00 | $26.56 | 29,100 | — | — |
| 2001-07-10 | $11.04 | $26.65 | 24,900 | — | — |
| 2001-07-09 | $11.06 | $26.71 | 21,000 | — | — |
| 2001-07-06 | $11.07 | $26.72 | 17,700 | — | — |
| 2001-07-05 | $11.07 | $26.72 | 28,800 | — | — |
| 2001-07-03 | $11.07 | $26.72 | 29,700 | — | — |
| 2001-07-02 | $11.18 | $27.00 | 37,500 | — | — |
| 2001-06-29 | $11.33 | $27.37 | 124,500 | — | — |
| 2001-06-28 | $11.01 | $26.59 | 42,600 | — | — |
| 2001-06-27 | $10.77 | $26.00 | 32,100 | — | — |
| 2001-06-26 | $10.53 | $25.43 | 48,000 | — | — |
| 2001-06-25 | $10.37 | $25.03 | 42,300 | — | — |
| 2001-06-22 | $10.52 | $25.39 | 20,700 | — | — |
| 2001-06-21 | $10.67 | $25.76 | 76,800 | — | — |
| 2001-06-20 | $10.70 | $25.84 | 28,800 | — | — |
| 2001-06-19 | $10.58 | $25.56 | 13,200 | — | — |
| 2001-06-18 | $10.65 | $25.72 | 101,400 | — | — |
| 2001-06-15 | $10.87 | $26.24 | 192,000 | — | — |
| 2001-06-14 | $10.60 | $25.59 | 34,500 | — | — |
| 2001-06-13 | $10.84 | $26.17 | 66,300 | — | — |
| 2001-06-12 | $10.96 | $26.47 | 95,100 | — | — |
| 2001-06-11 | $10.77 | $26.01 | 21,000 | — | — |
| 2001-06-08 | $10.64 | $25.68 | 21,000 | — | — |
| 2001-06-07 | $10.52 | $25.39 | 103,800 | — | — |
| 2001-06-06 | $10.45 | $25.24 | 18,900 | — | — |
| 2001-06-05 | $10.43 | $25.19 | 53,700 | — | — |
| 2001-06-04 | $10.17 | $24.55 | 72,000 | — | — |
| 2001-06-01 | $10.03 | $24.23 | 36,000 | — | — |
| 2001-05-31 | $10.13 | $24.47 | 59,100 | — | — |
| 2001-05-30 | $10.15 | $24.51 | 20,100 | — | — |
| 2001-05-29 | $10.25 | $24.75 | 44,100 | — | — |
| 2001-05-25 | $10.53 | $25.43 | 24,000 | — | — |
| 2001-05-24 | $10.43 | $25.19 | 30,300 | — | — |
| 2001-05-23 | $10.65 | $25.72 | 36,300 | — | — |
| 2001-05-22 | $10.58 | $25.56 | 61,800 | — | — |
| 2001-05-21 | $10.38 | $25.07 | 29,400 | — | — |
| 2001-05-18 | $10.28 | $24.82 | 22,800 | — | — |
| 2001-05-17 | $10.32 | $24.91 | 34,200 | — | — |
| 2001-05-16 | $10.40 | $25.11 | 52,500 | — | — |
| 2001-05-15 | $10.23 | $24.70 | 61,800 | — | — |
| 2001-05-14 | $9.92 | $23.95 | 154,500 | — | — |
| 2001-05-11 | $9.68 | $23.37 | 203,100 | — | — |
| 2001-05-10 | $9.87 | $23.82 | 78,900 | — | — |
| 2001-05-09 | $10.07 | $24.31 | 59,100 | — | — |
| 2001-05-08 | $10.15 | $24.51 | 15,000 | — | — |
| 2001-05-07 | $10.30 | $24.87 | 72,300 | — | — |
| 2001-05-04 | $10.37 | $25.03 | 70,500 | — | — |
| 2001-05-03 | $10.38 | $25.07 | 142,200 | — | — |
| 2001-05-02 | $10.67 | $25.76 | 57,600 | — | — |
| 2001-05-01 | $10.98 | $26.52 | 42,300 | — | — |
| 2001-04-30 | $10.97 | $26.48 | 71,400 | — | — |
| 2001-04-27 | $11.03 | $26.64 | 13,500 | — | — |
| 2001-04-26 | $11.10 | $26.80 | 7,500 | — | — |
| 2001-04-25 | $11.28 | $27.25 | 27,300 | — | — |
| 2001-04-24 | $11.05 | $26.68 | 17,100 | — | — |
| 2001-04-23 | $11.03 | $26.64 | 25,500 | — | — |
| 2001-04-20 | $11.03 | $26.64 | 17,400 | — | — |
| 2001-04-19 | $11.05 | $26.69 | 12,300 | — | — |
| 2001-04-18 | $10.87 | $26.24 | 44,100 | — | — |
| 2001-04-17 | $11.20 | $27.04 | 48,900 | — | — |
| 2001-04-16 | $11.10 | $26.80 | 25,500 | — | — |
| 2001-04-12 | $11.01 | $26.58 | 28,200 | — | — |
| 2001-04-11 | $10.98 | $26.52 | 30,000 | — | — |
| 2001-04-10 | $10.77 | $26.01 | 12,300 | — | — |
| 2001-04-09 | $10.69 | $25.81 | 27,300 | — | — |
| 2001-04-06 | $10.62 | $25.64 | 34,800 | — | — |
| 2001-04-05 | $10.85 | $26.21 | 35,400 | — | — |
| 2001-04-04 | $10.71 | $25.85 | 26,100 | — | — |
| 2001-04-03 | $10.76 | $25.97 | 21,600 | — | — |
| 2001-04-02 | $10.98 | $26.52 | 64,800 | — | — |
| 2001-03-30 | $11.04 | $26.65 | 109,200 | — | — |
| 2001-03-29 | $10.98 | $26.52 | 57,300 | — | — |
| 2001-03-28 | $10.75 | $25.96 | 60,300 | — | — |
| 2001-03-27 | $10.67 | $25.76 | 91,500 | — | — |
| 2001-03-26 | $10.37 | $25.03 | 23,700 | — | — |
| 2001-03-23 | $10.10 | $24.39 | 30,300 | — | — |
| 2001-03-22 | $10.00 | $24.15 | 105,000 | — | — |
| 2001-03-21 | $10.10 | $24.39 | 44,700 | — | — |
| 2001-03-20 | $10.47 | $25.27 | 63,000 | — | — |
| 2001-03-19 | $10.60 | $25.60 | 42,000 | — | — |
| 2001-03-16 | $10.27 | $24.79 | 69,600 | — | — |
| 2001-03-15 | $10.30 | $24.87 | 44,700 | — | — |
| 2001-03-14 | $10.47 | $25.27 | 23,700 | — | — |
| 2001-03-13 | $10.43 | $25.19 | 61,500 | — | — |
| 2001-03-12 | $10.39 | $25.10 | 42,900 | — | — |
| 2001-03-09 | $10.77 | $26.00 | 31,800 | — | — |
| 2001-03-08 | $10.84 | $26.18 | 74,100 | — | — |
| 2001-03-07 | $10.95 | $26.43 | 36,000 | — | — |
| 2001-03-06 | $10.88 | $26.28 | 37,200 | — | — |
| 2001-03-05 | $10.92 | $26.38 | 65,400 | — | — |
| 2001-03-02 | $10.63 | $25.68 | 87,900 | — | — |
| 2001-03-01 | $10.40 | $25.11 | 27,900 | — | — |
| 2001-02-28 | $10.20 | $24.63 | 26,400 | — | — |
| 2001-02-27 | $10.33 | $24.95 | 28,200 | — | — |
| 2001-02-26 | $10.37 | $25.03 | 44,700 | — | — |
| 2001-02-23 | $10.00 | $24.15 | 108,900 | — | — |
| 2001-02-22 | $10.00 | $24.15 | 87,000 | — | — |
| 2001-02-21 | $10.48 | $25.31 | 25,200 | — | — |
| 2001-02-20 | $10.70 | $25.84 | 72,300 | — | — |
| 2001-02-16 | $10.87 | $26.24 | 63,000 | — | — |
| 2001-02-15 | $11.23 | $27.12 | 101,400 | — | — |
| 2001-02-14 | $11.40 | $27.53 | 42,600 | — | — |
| 2001-02-13 | $11.48 | $27.73 | 60,000 | — | — |
| 2001-02-12 | $11.32 | $27.33 | 38,700 | — | — |
| 2001-02-09 | $10.90 | $26.32 | 27,900 | — | — |
| 2001-02-08 | $11.07 | $26.72 | 35,700 | — | — |
| 2001-02-07 | $11.32 | $27.33 | 61,200 | — | — |
| 2001-02-06 | $10.87 | $25.98 | 40,800 | — | — |
| 2001-02-05 | $10.69 | $25.55 | 248,700 | — | — |
| 2001-02-02 | $10.63 | $25.42 | 107,100 | — | — |
| 2001-02-01 | $10.60 | $25.33 | 55,200 | — | — |
| 2001-01-31 | $10.46 | $25.01 | 59,700 | — | — |
| 2001-01-30 | $10.47 | $25.02 | 55,800 | — | — |
| 2001-01-29 | $10.78 | $25.78 | 24,000 | — | — |
| 2001-01-26 | $10.71 | $25.60 | 26,400 | — | — |
| 2001-01-25 | $10.60 | $25.35 | 60,600 | — | — |
| 2001-01-24 | $10.58 | $25.30 | 89,100 | — | — |
| 2001-01-23 | $10.75 | $25.70 | 61,200 | — | — |
| 2001-01-22 | $11.02 | $26.35 | 19,500 | — | — |
| 2001-01-19 | $11.06 | $26.45 | 33,000 | — | — |
| 2001-01-18 | $11.17 | $26.69 | 93,600 | — | — |
| 2001-01-17 | $10.88 | $26.00 | 30,000 | — | — |
| 2001-01-16 | $10.94 | $26.15 | 147,900 | — | — |
| 2001-01-12 | $11.33 | $27.09 | 56,400 | — | — |
| 2001-01-11 | $11.19 | $26.74 | 31,500 | — | — |
| 2001-01-10 | $11.10 | $26.55 | 58,800 | — | — |
| 2001-01-09 | $11.02 | $26.35 | 46,200 | — | — |
| 2001-01-08 | $11.21 | $26.79 | 264,900 | — | — |
| 2001-01-05 | $10.96 | $26.20 | 155,700 | — | — |
| 2001-01-04 | $11.31 | $27.04 | 64,800 | — | — |
| 2001-01-03 | $11.56 | $27.64 | 76,800 | — | — |
| 2001-01-02 | $11.60 | $27.74 | 90,900 | — | — |