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
- 1987-04-22 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 | $12.60 | $16.22 | 63,300 | — | — |
| 2001-12-28 | $12.53 | $16.13 | 65,250 | — | — |
| 2001-12-27 | $12.70 | $16.35 | 51,450 | — | — |
| 2001-12-26 | $13.00 | $16.73 | 147,150 | — | — |
| 2001-12-24 | $12.53 | $16.13 | 136,050 | — | — |
| 2001-12-21 | $12.20 | $15.70 | 155,100 | — | — |
| 2001-12-20 | $11.97 | $15.40 | 52,350 | — | — |
| 2001-12-19 | $12.09 | $15.44 | 45,000 | — | — |
| 2001-12-18 | $11.83 | $15.11 | 67,650 | — | — |
| 2001-12-17 | $12.03 | $15.37 | 94,350 | — | — |
| 2001-12-14 | $11.97 | $15.30 | 46,350 | — | — |
| 2001-12-13 | $11.93 | $15.24 | 73,500 | — | — |
| 2001-12-12 | $12.00 | $15.33 | 71,250 | — | — |
| 2001-12-11 | $11.90 | $15.20 | 79,200 | — | — |
| 2001-12-10 | $12.07 | $15.42 | 128,550 | — | — |
| 2001-12-07 | $12.20 | $15.59 | 41,250 | — | — |
| 2001-12-06 | $11.97 | $15.29 | 85,050 | — | — |
| 2001-12-05 | $12.45 | $15.90 | 200,550 | — | — |
| 2001-12-04 | $12.30 | $15.71 | 74,400 | — | — |
| 2001-12-03 | $11.97 | $15.29 | 26,100 | — | — |
| 2001-11-30 | $12.33 | $15.75 | 95,850 | — | — |
| 2001-11-29 | $12.30 | $15.71 | 429,900 | — | — |
| 2001-11-28 | $12.53 | $16.01 | 83,850 | — | — |
| 2001-11-27 | $12.41 | $15.85 | 46,500 | — | — |
| 2001-11-26 | $12.50 | $15.97 | 43,050 | — | — |
| 2001-11-23 | $12.67 | $16.18 | 11,550 | — | — |
| 2001-11-21 | $12.50 | $15.97 | 58,050 | — | — |
| 2001-11-20 | $12.57 | $16.06 | 72,450 | — | — |
| 2001-11-19 | $12.16 | $15.53 | 26,850 | — | — |
| 2001-11-16 | $12.07 | $15.42 | 22,350 | — | — |
| 2001-11-15 | $12.07 | $15.42 | 31,500 | — | — |
| 2001-11-14 | $12.07 | $15.42 | 79,050 | — | — |
| 2001-11-13 | $12.06 | $15.41 | 48,150 | — | — |
| 2001-11-12 | $12.02 | $15.36 | 30,750 | — | — |
| 2001-11-09 | $11.99 | $15.32 | 11,700 | — | — |
| 2001-11-08 | $11.83 | $15.12 | 32,850 | — | — |
| 2001-11-07 | $11.59 | $14.80 | 48,900 | — | — |
| 2001-11-06 | $11.37 | $14.53 | 75,600 | — | — |
| 2001-11-05 | $11.12 | $14.21 | 137,700 | — | — |
| 2001-11-02 | $11.13 | $14.22 | 40,950 | — | — |
| 2001-11-01 | $11.00 | $14.05 | 129,300 | — | — |
| 2001-10-31 | $11.30 | $14.44 | 27,000 | — | — |
| 2001-10-30 | $11.00 | $14.05 | 22,650 | — | — |
| 2001-10-29 | $11.49 | $14.67 | 45,450 | — | — |
| 2001-10-26 | $11.90 | $15.20 | 54,450 | — | — |
| 2001-10-25 | $11.45 | $14.62 | 25,800 | — | — |
| 2001-10-24 | $10.91 | $13.94 | 10,800 | — | — |
| 2001-10-23 | $10.77 | $13.75 | 19,650 | — | — |
| 2001-10-22 | $11.02 | $14.08 | 19,800 | — | — |
| 2001-10-19 | $11.17 | $14.27 | 15,900 | — | — |
| 2001-10-18 | $11.06 | $14.13 | 15,600 | — | — |
| 2001-10-17 | $11.13 | $14.21 | 38,400 | — | — |
| 2001-10-16 | $11.53 | $14.73 | 37,200 | — | — |
| 2001-10-15 | $11.33 | $14.47 | 81,600 | — | — |
| 2001-10-12 | $10.99 | $14.04 | 29,550 | — | — |
| 2001-10-11 | $10.78 | $13.77 | 91,800 | — | — |
| 2001-10-10 | $10.13 | $12.94 | 171,750 | — | — |
| 2001-10-09 | $9.87 | $12.60 | 17,850 | — | — |
| 2001-10-08 | $10.00 | $12.77 | 177,600 | — | — |
| 2001-10-05 | $9.77 | $12.48 | 19,500 | — | — |
| 2001-10-04 | $9.77 | $12.48 | 39,000 | — | — |
| 2001-10-03 | $10.05 | $12.83 | 108,300 | — | — |
| 2001-10-02 | $9.93 | $12.69 | 246,450 | — | — |
| 2001-10-01 | $9.87 | $12.60 | 355,350 | — | — |
| 2001-09-28 | $9.97 | $12.74 | 73,800 | — | — |
| 2001-09-27 | $10.19 | $13.01 | 70,650 | — | — |
| 2001-09-26 | $10.03 | $12.81 | 157,200 | — | — |
| 2001-09-25 | $9.78 | $12.49 | 214,650 | — | — |
| 2001-09-24 | $9.77 | $12.48 | 62,250 | — | — |
| 2001-09-21 | $9.76 | $12.47 | 147,300 | — | — |
| 2001-09-20 | $9.49 | $12.12 | 345,900 | — | — |
| 2001-09-19 | $9.83 | $12.56 | 334,950 | — | — |
| 2001-09-18 | $10.78 | $13.77 | 66,600 | — | — |
| 2001-09-17 | $11.50 | $14.69 | 35,400 | — | — |
| 2001-09-10 | $12.40 | $15.73 | 114,450 | — | — |
| 2001-09-07 | $11.84 | $14.85 | 38,250 | — | — |
| 2001-09-06 | $11.73 | $14.72 | 38,400 | — | — |
| 2001-09-05 | $12.03 | $15.09 | 44,250 | — | — |
| 2001-09-04 | $12.09 | $15.17 | 27,600 | — | — |
| 2001-08-31 | $11.68 | $14.65 | 102,000 | — | — |
| 2001-08-30 | $11.63 | $14.59 | 25,500 | — | — |
| 2001-08-29 | $11.95 | $14.99 | 27,150 | — | — |
| 2001-08-28 | $11.85 | $14.87 | 107,250 | — | — |
| 2001-08-27 | $12.51 | $15.70 | 43,200 | — | — |
| 2001-08-24 | $12.70 | $15.93 | 51,450 | — | — |
| 2001-08-23 | $12.65 | $15.86 | 57,450 | — | — |
| 2001-08-22 | $12.80 | $16.06 | 105,150 | — | — |
| 2001-08-21 | $12.97 | $16.27 | 28,350 | — | — |
| 2001-08-20 | $13.33 | $16.73 | 52,800 | — | — |
| 2001-08-17 | $13.37 | $16.78 | 70,800 | — | — |
| 2001-08-16 | $13.17 | $16.52 | 60,750 | — | — |
| 2001-08-15 | $12.85 | $16.12 | 28,050 | — | — |
| 2001-08-14 | $12.11 | $15.20 | 65,100 | — | — |
| 2001-08-13 | $12.38 | $15.53 | 61,650 | — | — |
| 2001-08-10 | $12.12 | $15.20 | 43,800 | — | — |
| 2001-08-09 | $12.36 | $15.50 | 40,350 | — | — |
| 2001-08-08 | $11.65 | $14.61 | 52,500 | — | — |
| 2001-08-07 | $11.63 | $14.58 | 144,900 | — | — |
| 2001-08-06 | $11.57 | $14.51 | 112,650 | — | — |
| 2001-08-03 | $11.75 | $14.74 | 78,300 | — | — |
| 2001-08-02 | $11.47 | $14.38 | 131,700 | — | — |
| 2001-08-01 | $11.33 | $14.22 | 64,800 | — | — |
| 2001-07-31 | $10.95 | $13.74 | 31,050 | — | — |
| 2001-07-30 | $10.81 | $13.56 | 86,250 | — | — |
| 2001-07-27 | $10.85 | $13.61 | 14,700 | — | — |
| 2001-07-26 | $10.93 | $13.71 | 217,050 | — | — |
| 2001-07-25 | $10.89 | $13.66 | 102,600 | — | — |
| 2001-07-24 | $10.90 | $13.67 | 95,100 | — | — |
| 2001-07-23 | $10.75 | $13.49 | 49,050 | — | — |
| 2001-07-20 | $10.34 | $12.97 | 867,600 | — | — |
| 2001-07-19 | $10.47 | $13.13 | 919,650 | — | — |
| 2001-07-18 | $10.79 | $13.54 | 115,950 | — | — |
| 2001-07-17 | $11.10 | $13.92 | 118,800 | — | — |
| 2001-07-16 | $11.33 | $14.22 | 47,400 | — | — |
| 2001-07-13 | $11.37 | $14.26 | 284,850 | — | — |
| 2001-07-12 | $11.62 | $14.58 | 141,900 | — | — |
| 2001-07-11 | $12.10 | $15.18 | 78,150 | — | — |
| 2001-07-10 | $12.22 | $15.33 | 118,650 | — | — |
| 2001-07-09 | $12.71 | $15.94 | 41,400 | — | — |
| 2001-07-06 | $12.70 | $15.93 | 57,900 | — | — |
| 2001-07-05 | $12.60 | $15.81 | 153,450 | — | — |
| 2001-07-03 | $12.73 | $15.97 | 295,950 | — | — |
| 2001-07-02 | $12.60 | $15.81 | 86,250 | — | — |
| 2001-06-29 | $13.01 | $16.32 | 366,000 | — | — |
| 2001-06-28 | $12.60 | $15.81 | 56,850 | — | — |
| 2001-06-27 | $12.67 | $15.90 | 270,450 | — | — |
| 2001-06-26 | $13.17 | $16.52 | 137,550 | — | — |
| 2001-06-25 | $12.80 | $16.06 | 53,850 | — | — |
| 2001-06-22 | $12.73 | $15.97 | 269,850 | — | — |
| 2001-06-21 | $12.67 | $15.89 | 52,350 | — | — |
| 2001-06-20 | $12.33 | $15.46 | 36,900 | — | — |
| 2001-06-19 | $12.36 | $15.50 | 80,100 | — | — |
| 2001-06-18 | $11.73 | $14.72 | 178,200 | — | — |
| 2001-06-15 | $11.81 | $14.81 | 114,000 | — | — |
| 2001-06-14 | $12.30 | $15.43 | 49,050 | — | — |
| 2001-06-13 | $12.83 | $16.10 | 24,900 | — | — |
| 2001-06-12 | $12.99 | $16.30 | 208,800 | — | — |
| 2001-06-11 | $13.23 | $16.60 | 250,050 | — | — |
| 2001-06-08 | $13.25 | $16.62 | 135,600 | — | — |
| 2001-06-07 | $13.21 | $16.57 | 53,700 | — | — |
| 2001-06-06 | $13.37 | $16.65 | 39,900 | — | — |
| 2001-06-05 | $13.21 | $16.46 | 83,400 | — | — |
| 2001-06-04 | $13.29 | $16.55 | 213,600 | — | — |
| 2001-06-01 | $13.02 | $16.22 | 90,450 | — | — |
| 2001-05-31 | $12.89 | $16.06 | 349,650 | — | — |
| 2001-05-30 | $12.89 | $16.06 | 363,300 | — | — |
| 2001-05-29 | $12.62 | $15.72 | 122,400 | — | — |
| 2001-05-25 | $12.79 | $15.94 | 173,400 | — | — |
| 2001-05-24 | $13.47 | $16.78 | 227,250 | — | — |
| 2001-05-23 | $13.87 | $17.28 | 485,850 | — | — |
| 2001-05-22 | $14.50 | $18.07 | 132,450 | — | — |
| 2001-05-21 | $14.37 | $17.90 | 118,200 | — | — |
| 2001-05-18 | $14.17 | $17.65 | 129,600 | — | — |
| 2001-05-17 | $14.10 | $17.57 | 177,000 | — | — |
| 2001-05-16 | $13.40 | $16.70 | 120,600 | — | — |
| 2001-05-15 | $13.17 | $16.41 | 412,950 | — | — |
| 2001-05-14 | $12.63 | $15.73 | 46,500 | — | — |
| 2001-05-11 | $13.04 | $16.25 | 325,950 | — | — |
| 2001-05-10 | $12.79 | $15.94 | 675,750 | — | — |
| 2001-05-09 | $12.09 | $15.07 | 49,800 | — | — |
| 2001-05-08 | $12.20 | $15.20 | 173,100 | — | — |
| 2001-05-07 | $12.17 | $15.16 | 146,100 | — | — |
| 2001-05-04 | $12.15 | $15.14 | 248,550 | — | — |
| 2001-05-03 | $12.05 | $15.02 | 81,300 | — | — |
| 2001-05-02 | $11.93 | $14.87 | 82,650 | — | — |
| 2001-05-01 | $11.67 | $14.54 | 125,250 | — | — |
| 2001-04-30 | $11.75 | $14.64 | 53,100 | — | — |
| 2001-04-27 | $11.33 | $14.12 | 116,550 | — | — |
| 2001-04-26 | $11.00 | $13.71 | 93,750 | — | — |
| 2001-04-25 | $10.99 | $13.69 | 54,600 | — | — |
| 2001-04-24 | $10.91 | $13.60 | 98,400 | — | — |
| 2001-04-23 | $11.01 | $13.71 | 35,100 | — | — |
| 2001-04-20 | $10.93 | $13.62 | 192,600 | — | — |
| 2001-04-19 | $10.80 | $13.46 | 201,450 | — | — |
| 2001-04-18 | $10.67 | $13.29 | 386,250 | — | — |
| 2001-04-17 | $10.20 | $12.71 | 103,050 | — | — |
| 2001-04-16 | $10.03 | $12.50 | 127,200 | — | — |
| 2001-04-12 | $10.16 | $12.66 | 63,150 | — | — |
| 2001-04-11 | $10.03 | $12.49 | 158,400 | — | — |
| 2001-04-10 | $10.05 | $12.53 | 199,500 | — | — |
| 2001-04-09 | $10.04 | $12.51 | 113,100 | — | — |
| 2001-04-06 | $10.04 | $12.51 | 75,150 | — | — |
| 2001-04-05 | $10.00 | $12.46 | 72,600 | — | — |
| 2001-04-04 | $9.92 | $12.36 | 56,700 | — | — |
| 2001-04-03 | $9.88 | $12.30 | 270,000 | — | — |
| 2001-04-02 | $10.17 | $12.67 | 163,800 | — | — |
| 2001-03-30 | $10.04 | $12.51 | 733,650 | — | — |
| 2001-03-29 | $10.00 | $12.46 | 93,750 | — | — |
| 2001-03-28 | $10.00 | $12.46 | 150,300 | — | — |
| 2001-03-27 | $10.25 | $12.77 | 321,750 | — | — |
| 2001-03-26 | $10.17 | $12.67 | 280,350 | — | — |
| 2001-03-23 | $9.92 | $12.36 | 199,050 | — | — |
| 2001-03-22 | $10.21 | $12.72 | 486,000 | — | — |
| 2001-03-21 | $10.54 | $13.13 | 265,200 | — | — |
| 2001-03-20 | $10.96 | $13.65 | 360,750 | — | — |
| 2001-03-19 | $11.67 | $14.54 | 229,800 | — | — |
| 2001-03-16 | $11.00 | $13.71 | 277,950 | — | — |
| 2001-03-15 | $10.38 | $12.93 | 306,750 | — | — |
| 2001-03-14 | $10.21 | $12.62 | 534,450 | — | — |
| 2001-03-13 | $11.04 | $13.65 | 155,250 | — | — |
| 2001-03-12 | $11.04 | $13.65 | 233,100 | — | — |
| 2001-03-09 | $11.71 | $14.47 | 86,400 | — | — |
| 2001-03-08 | $11.71 | $14.47 | 147,750 | — | — |
| 2001-03-07 | $11.67 | $14.42 | 63,900 | — | — |
| 2001-03-06 | $11.83 | $14.62 | 234,750 | — | — |
| 2001-03-05 | $12.00 | $14.83 | 169,200 | — | — |
| 2001-03-02 | $12.00 | $14.83 | 120,300 | — | — |
| 2001-03-01 | $12.00 | $14.83 | 288,150 | — | — |
| 2001-02-28 | $12.13 | $14.98 | 310,500 | — | — |
| 2001-02-27 | $12.46 | $15.40 | 177,600 | — | — |
| 2001-02-26 | $12.25 | $15.14 | 144,600 | — | — |
| 2001-02-23 | $11.42 | $14.11 | 376,500 | — | — |
| 2001-02-22 | $11.33 | $14.01 | 301,800 | — | — |
| 2001-02-21 | $11.83 | $14.62 | 151,500 | — | — |
| 2001-02-20 | $11.71 | $14.47 | 153,900 | — | — |
| 2001-02-16 | $11.71 | $14.47 | 264,000 | — | — |
| 2001-02-15 | $12.33 | $15.24 | 175,650 | — | — |
| 2001-02-14 | $12.58 | $15.55 | 398,100 | — | — |
| 2001-02-13 | $13.33 | $16.48 | 997,800 | — | — |
| 2001-02-12 | $12.58 | $15.55 | 654,750 | — | — |
| 2001-02-09 | $11.88 | $14.68 | 453,750 | — | — |
| 2001-02-08 | $12.50 | $15.45 | 1,203,750 | — | — |
| 2001-02-07 | $11.29 | $13.95 | 132,900 | — | — |
| 2001-02-06 | $11.38 | $14.06 | 113,550 | — | — |
| 2001-02-05 | $11.63 | $14.37 | 49,200 | — | — |
| 2001-02-02 | $11.71 | $14.47 | 48,750 | — | — |
| 2001-02-01 | $11.88 | $14.68 | 174,450 | — | — |
| 2001-01-31 | $11.83 | $14.62 | 682,500 | — | — |
| 2001-01-30 | $11.17 | $13.80 | 58,050 | — | — |
| 2001-01-29 | $11.33 | $14.01 | 79,200 | — | — |
| 2001-01-26 | $11.25 | $13.90 | 124,200 | — | — |
| 2001-01-25 | $11.33 | $14.01 | 289,500 | — | — |
| 2001-01-24 | $11.42 | $14.11 | 364,950 | — | — |
| 2001-01-23 | $11.21 | $13.85 | 218,250 | — | — |
| 2001-01-22 | $10.58 | $13.08 | 220,950 | — | — |
| 2001-01-19 | $10.58 | $13.08 | 148,200 | — | — |
| 2001-01-18 | $11.00 | $13.59 | 114,900 | — | — |
| 2001-01-17 | $11.00 | $13.59 | 478,800 | — | — |
| 2001-01-16 | $11.00 | $13.59 | 1,534,800 | — | — |
| 2001-01-12 | $9.92 | $12.25 | 283,950 | — | — |
| 2001-01-11 | $9.83 | $12.15 | 55,800 | — | — |
| 2001-01-10 | $9.79 | $12.10 | 146,400 | — | — |
| 2001-01-09 | $10.00 | $12.36 | 626,850 | — | — |
| 2001-01-08 | $9.63 | $11.89 | 95,250 | — | — |
| 2001-01-05 | $9.50 | $11.74 | 217,650 | — | — |
| 2001-01-04 | $9.92 | $12.25 | 649,050 | — | — |
| 2001-01-03 | $9.00 | $11.12 | 83,850 | — | — |
| 2001-01-02 | $9.04 | $11.17 | 36,900 | — | — |