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
- 1980-03-17 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 | $11.25 | $12.05 | 613,952 | — | — |
| 2001-12-28 | $11.34 | $12.15 | 513,120 | — | — |
| 2001-12-27 | $11.20 | $12.00 | 416,770 | — | — |
| 2001-12-26 | $11.12 | $11.92 | 281,368 | — | — |
| 2001-12-24 | $11.00 | $11.79 | 886,997 | — | — |
| 2001-12-21 | $10.92 | $11.70 | 881,235 | — | — |
| 2001-12-20 | $11.14 | $11.93 | 1,777,515 | — | — |
| 2001-12-19 | $11.90 | $12.75 | 467,986 | — | — |
| 2001-12-18 | $12.19 | $13.07 | 183,737 | — | — |
| 2001-12-17 | $12.20 | $13.07 | 402,366 | — | — |
| 2001-12-14 | $12.10 | $12.97 | 386,041 | — | — |
| 2001-12-13 | $12.37 | $13.26 | 235,594 | — | — |
| 2001-12-12 | $12.46 | $13.35 | 167,732 | — | — |
| 2001-12-11 | $12.46 | $13.35 | 136,683 | — | — |
| 2001-12-10 | $12.51 | $13.41 | 215,107 | — | — |
| 2001-12-07 | $12.48 | $13.37 | 363,314 | — | — |
| 2001-12-06 | $12.51 | $13.41 | 192,700 | — | — |
| 2001-12-05 | $12.47 | $13.36 | 509,919 | — | — |
| 2001-12-04 | $12.14 | $13.01 | 311,457 | — | — |
| 2001-12-03 | $11.95 | $12.81 | 218,628 | — | — |
| 2001-11-30 | $11.82 | $12.67 | 298,013 | — | — |
| 2001-11-29 | $12.07 | $12.94 | 1,312,090 | — | — |
| 2001-11-28 | $12.02 | $12.88 | 325,542 | — | — |
| 2001-11-27 | $12.19 | $13.06 | 271,765 | — | — |
| 2001-11-26 | $12.16 | $13.04 | 429,574 | — | — |
| 2001-11-23 | $12.06 | $12.92 | 116,196 | — | — |
| 2001-11-21 | $12.12 | $12.99 | 137,963 | — | — |
| 2001-11-20 | $12.12 | $12.99 | 184,698 | — | — |
| 2001-11-19 | $12.09 | $12.95 | 378,998 | — | — |
| 2001-11-16 | $11.89 | $12.74 | 857,868 | — | — |
| 2001-11-15 | $11.98 | $12.84 | 141,164 | — | — |
| 2001-11-14 | $11.78 | $12.62 | 219,589 | — | — |
| 2001-11-13 | $11.58 | $12.41 | 159,410 | — | — |
| 2001-11-12 | $11.40 | $12.21 | 126,119 | — | — |
| 2001-11-09 | $11.36 | $12.17 | 72,343 | — | — |
| 2001-11-08 | $11.47 | $12.29 | 241,355 | — | — |
| 2001-11-07 | $11.68 | $12.52 | 150,127 | — | — |
| 2001-11-06 | $11.59 | $12.42 | 192,380 | — | — |
| 2001-11-05 | $11.25 | $12.05 | 162,291 | — | — |
| 2001-11-02 | $11.36 | $12.17 | 192,060 | — | — |
| 2001-11-01 | $10.98 | $11.77 | 271,445 | — | — |
| 2001-10-31 | $11.14 | $11.94 | 252,879 | — | — |
| 2001-10-30 | $11.01 | $11.80 | 184,378 | — | — |
| 2001-10-29 | $11.22 | $12.02 | 180,216 | — | — |
| 2001-10-26 | $11.49 | $12.31 | 162,291 | — | — |
| 2001-10-25 | $11.21 | $12.01 | 205,504 | — | — |
| 2001-10-24 | $11.26 | $12.06 | 178,936 | — | — |
| 2001-10-23 | $11.50 | $12.33 | 202,623 | — | — |
| 2001-10-22 | $11.38 | $12.19 | 161,651 | — | — |
| 2001-10-19 | $11.03 | $11.82 | 253,839 | — | — |
| 2001-10-18 | $11.18 | $11.98 | 209,986 | — | — |
| 2001-10-17 | $11.31 | $12.11 | 146,606 | — | — |
| 2001-10-16 | $11.46 | $12.28 | 145,325 | — | — |
| 2001-10-15 | $11.36 | $12.17 | 125,479 | — | — |
| 2001-10-12 | $11.36 | $12.17 | 358,192 | — | — |
| 2001-10-11 | $11.39 | $12.20 | 266,963 | — | — |
| 2001-10-10 | $11.36 | $12.18 | 342,827 | — | — |
| 2001-10-09 | $11.51 | $12.34 | 80,345 | — | — |
| 2001-10-08 | $11.50 | $12.32 | 114,916 | — | — |
| 2001-10-05 | $11.72 | $12.55 | 94,750 | — | — |
| 2001-10-04 | $11.72 | $12.55 | 265,363 | — | — |
| 2001-10-03 | $11.62 | $12.45 | 167,732 | — | — |
| 2001-10-02 | $11.24 | $12.04 | 291,611 | — | — |
| 2001-10-01 | $10.98 | $11.77 | 183,417 | — | — |
| 2001-09-28 | $11.11 | $11.90 | 692,056 | — | — |
| 2001-09-27 | $10.95 | $11.73 | 500,316 | — | — |
| 2001-09-26 | $10.68 | $11.45 | 280,728 | — | — |
| 2001-09-25 | $10.90 | $11.68 | 436,616 | — | — |
| 2001-09-24 | $10.30 | $11.03 | 332,584 | — | — |
| 2001-09-21 | $10.24 | $10.98 | 3,341,524 | — | — |
| 2001-09-20 | $10.54 | $11.29 | 523,684 | — | — |
| 2001-09-19 | $10.59 | $11.35 | 264,083 | — | — |
| 2001-09-18 | $10.80 | $11.57 | 318,820 | — | — |
| 2001-09-17 | $10.69 | $11.46 | 819,776 | — | — |
| 2001-09-10 | $10.83 | $11.61 | 319,780 | — | — |
| 2001-09-07 | $11.01 | $11.80 | 471,827 | — | — |
| 2001-09-06 | $11.22 | $12.02 | 581,622 | — | — |
| 2001-09-05 | $11.48 | $12.31 | 138,603 | — | — |
| 2001-09-04 | $11.46 | $12.28 | 147,246 | — | — |
| 2001-08-31 | $11.40 | $12.22 | 285,529 | — | — |
| 2001-08-30 | $11.31 | $12.12 | 182,777 | — | — |
| 2001-08-29 | $11.54 | $12.37 | 154,928 | — | — |
| 2001-08-28 | $11.40 | $12.22 | 104,993 | — | — |
| 2001-08-27 | $11.78 | $12.62 | 120,038 | — | — |
| 2001-08-24 | $11.87 | $12.71 | 223,110 | — | — |
| 2001-08-23 | $11.54 | $12.36 | 169,653 | — | — |
| 2001-08-22 | $11.68 | $12.52 | 169,973 | — | — |
| 2001-08-21 | $11.59 | $12.42 | 264,723 | — | — |
| 2001-08-20 | $11.57 | $12.40 | 231,752 | — | — |
| 2001-08-17 | $11.39 | $12.20 | 102,752 | — | — |
| 2001-08-16 | $11.44 | $12.26 | 80,665 | — | — |
| 2001-08-15 | $11.60 | $12.43 | 112,675 | — | — |
| 2001-08-14 | $11.62 | $12.46 | 226,631 | — | — |
| 2001-08-13 | $11.79 | $12.64 | 125,479 | — | — |
| 2001-08-10 | $11.76 | $12.60 | 99,231 | — | — |
| 2001-08-09 | $11.75 | $12.59 | 68,181 | — | — |
| 2001-08-08 | $11.77 | $12.61 | 98,591 | — | — |
| 2001-08-07 | $11.86 | $12.70 | 118,757 | — | — |
| 2001-08-06 | $11.84 | $12.69 | 511,840 | — | — |
| 2001-08-03 | $11.71 | $12.55 | 81,946 | — | — |
| 2001-08-02 | $11.82 | $12.67 | 423,812 | — | — |
| 2001-08-01 | $11.73 | $12.57 | 427,654 | — | — |
| 2001-07-31 | $11.65 | $12.49 | 520,483 | — | — |
| 2001-07-30 | $11.49 | $12.31 | 411,329 | — | — |
| 2001-07-27 | $11.46 | $12.28 | 204,864 | — | — |
| 2001-07-26 | $11.34 | $12.15 | 169,653 | — | — |
| 2001-07-25 | $11.11 | $11.91 | 278,167 | — | — |
| 2001-07-24 | $10.83 | $11.60 | 822,977 | — | — |
| 2001-07-23 | $11.09 | $11.88 | 250,318 | — | — |
| 2001-07-20 | $11.42 | $12.24 | 117,797 | — | — |
| 2001-07-19 | $11.34 | $12.15 | 226,631 | — | — |
| 2001-07-18 | $11.53 | $12.36 | 220,549 | — | — |
| 2001-07-17 | $11.56 | $12.38 | 187,579 | — | — |
| 2001-07-16 | $11.82 | $12.66 | 495,515 | — | — |
| 2001-07-13 | $11.62 | $12.45 | 587,704 | — | — |
| 2001-07-12 | $11.65 | $12.48 | 579,061 | — | — |
| 2001-07-11 | $11.87 | $12.72 | 290,011 | — | — |
| 2001-07-10 | $12.01 | $12.87 | 1,330,336 | — | — |
| 2001-07-09 | $12.17 | $13.04 | 1,872,585 | — | — |
| 2001-07-06 | $13.07 | $14.01 | 173,174 | — | — |
| 2001-07-05 | $13.12 | $14.06 | 102,752 | — | — |
| 2001-07-03 | $13.34 | $14.29 | 105,313 | — | — |
| 2001-07-02 | $13.24 | $14.19 | 151,407 | — | — |
| 2001-06-29 | $13.42 | $14.38 | 251,919 | — | — |
| 2001-06-28 | $13.14 | $14.08 | 247,757 | — | — |
| 2001-06-27 | $13.11 | $14.05 | 105,953 | — | — |
| 2001-06-26 | $13.05 | $13.98 | 324,261 | — | — |
| 2001-06-25 | $12.99 | $13.92 | 281,368 | — | — |
| 2001-06-22 | $13.06 | $13.99 | 294,812 | — | — |
| 2001-06-21 | $13.20 | $14.14 | 355,951 | — | — |
| 2001-06-20 | $12.90 | $13.83 | 1,160,363 | — | — |
| 2001-06-19 | $12.62 | $13.52 | 238,475 | — | — |
| 2001-06-18 | $12.47 | $13.36 | 145,005 | — | — |
| 2001-06-15 | $12.75 | $13.66 | 215,747 | — | — |
| 2001-06-14 | $12.58 | $13.48 | 124,839 | — | — |
| 2001-06-13 | $12.61 | $13.51 | 229,512 | — | — |
| 2001-06-12 | $12.56 | $13.46 | 190,460 | — | — |
| 2001-06-11 | $12.58 | $13.48 | 130,921 | — | — |
| 2001-06-08 | $12.50 | $13.39 | 126,119 | — | — |
| 2001-06-07 | $12.47 | $13.36 | 274,966 | — | — |
| 2001-06-06 | $12.51 | $13.41 | 296,093 | — | — |
| 2001-06-05 | $12.90 | $13.83 | 437,897 | — | — |
| 2001-06-04 | $12.62 | $13.52 | 109,794 | — | — |
| 2001-06-01 | $12.52 | $13.41 | 164,211 | — | — |
| 2001-05-31 | $12.64 | $13.54 | 133,482 | — | — |
| 2001-05-30 | $12.90 | $13.82 | 129,320 | — | — |
| 2001-05-29 | $12.81 | $13.73 | 172,534 | — | — |
| 2001-05-25 | $12.72 | $13.63 | 174,775 | — | — |
| 2001-05-24 | $12.79 | $13.71 | 206,465 | — | — |
| 2001-05-23 | $12.94 | $13.87 | 184,378 | — | — |
| 2001-05-22 | $13.23 | $14.18 | 264,723 | — | — |
| 2001-05-21 | $13.53 | $14.49 | 209,345 | — | — |
| 2001-05-18 | $13.69 | $14.67 | 253,199 | — | — |
| 2001-05-17 | $13.47 | $14.43 | 325,542 | — | — |
| 2001-05-16 | $13.48 | $14.44 | 179,576 | — | — |
| 2001-05-15 | $13.30 | $14.25 | 180,216 | — | — |
| 2001-05-14 | $13.24 | $14.18 | 216,388 | — | — |
| 2001-05-11 | $13.01 | $13.94 | 1,325,534 | — | — |
| 2001-05-10 | $13.05 | $13.98 | 205,504 | — | — |
| 2001-05-09 | $13.40 | $14.36 | 226,311 | — | — |
| 2001-05-08 | $13.64 | $14.61 | 398,845 | — | — |
| 2001-05-07 | $13.98 | $14.98 | 634,118 | — | — |
| 2001-05-04 | $13.87 | $14.86 | 669,009 | — | — |
| 2001-05-03 | $13.63 | $14.61 | 215,107 | — | — |
| 2001-05-02 | $13.76 | $14.75 | 263,122 | — | — |
| 2001-05-01 | $13.68 | $14.66 | 294,492 | — | — |
| 2001-04-30 | $13.48 | $14.44 | 132,201 | — | — |
| 2001-04-27 | $13.45 | $14.41 | 163,891 | — | — |
| 2001-04-26 | $13.51 | $14.47 | 361,073 | — | — |
| 2001-04-25 | $13.07 | $14.01 | 104,033 | — | — |
| 2001-04-24 | $12.96 | $13.89 | 210,306 | — | — |
| 2001-04-23 | $13.03 | $13.96 | 680,853 | — | — |
| 2001-04-20 | $13.20 | $14.14 | 164,852 | — | — |
| 2001-04-19 | $13.34 | $14.29 | 258,321 | — | — |
| 2001-04-18 | $13.13 | $14.07 | 1,004,474 | — | — |
| 2001-04-17 | $13.04 | $13.97 | 208,065 | — | — |
| 2001-04-16 | $12.73 | $13.64 | 169,973 | — | — |
| 2001-04-12 | $12.70 | $13.61 | 181,497 | — | — |
| 2001-04-11 | $12.56 | $13.46 | 507,359 | — | — |
| 2001-04-10 | $12.34 | $13.22 | 610,431 | — | — |
| 2001-04-09 | $12.35 | $13.24 | 74,583 | — | — |
| 2001-04-06 | $12.55 | $13.45 | 400,765 | — | — |
| 2001-04-05 | $12.52 | $13.41 | 355,631 | — | — |
| 2001-04-04 | $12.14 | $13.01 | 263,122 | — | — |
| 2001-04-03 | $12.24 | $13.12 | 354,351 | — | — |
| 2001-04-02 | $12.73 | $13.64 | 258,641 | — | — |
| 2001-03-30 | $12.87 | $13.79 | 127,400 | — | — |
| 2001-03-29 | $12.87 | $13.79 | 125,479 | — | — |
| 2001-03-28 | $12.81 | $13.72 | 291,931 | — | — |
| 2001-03-27 | $12.83 | $13.75 | 445,259 | — | — |
| 2001-03-26 | $12.48 | $13.37 | 341,227 | — | — |
| 2001-03-23 | $11.89 | $12.74 | 302,495 | — | — |
| 2001-03-22 | $12.42 | $13.31 | 571,058 | — | — |
| 2001-03-21 | $12.85 | $13.77 | 156,849 | — | — |
| 2001-03-20 | $13.02 | $13.96 | 202,943 | — | — |
| 2001-03-19 | $13.37 | $14.33 | 151,087 | — | — |
| 2001-03-16 | $13.14 | $14.08 | 376,118 | — | — |
| 2001-03-15 | $13.06 | $14.00 | 258,961 | — | — |
| 2001-03-14 | $12.75 | $13.66 | 292,892 | — | — |
| 2001-03-13 | $13.10 | $14.04 | 227,591 | — | — |
| 2001-03-12 | $13.32 | $14.27 | 331,304 | — | — |
| 2001-03-09 | $13.94 | $14.94 | 225,350 | — | — |
| 2001-03-08 | $14.00 | $15.00 | 255,440 | — | — |
| 2001-03-07 | $14.14 | $15.15 | 252,879 | — | — |
| 2001-03-06 | $14.12 | $15.13 | 757,997 | — | — |
| 2001-03-05 | $13.88 | $14.88 | 561,776 | — | — |
| 2001-03-02 | $13.37 | $14.33 | 435,656 | — | — |
| 2001-03-01 | $13.31 | $14.26 | 3,330,000 | — | — |
| 2001-02-28 | $13.30 | $14.25 | 958,700 | — | — |
| 2001-02-27 | $13.55 | $14.52 | 210,946 | — | — |
| 2001-02-26 | $13.53 | $14.50 | 562,736 | — | — |
| 2001-02-23 | $12.98 | $13.91 | 298,333 | — | — |
| 2001-02-22 | $12.91 | $13.83 | 229,192 | — | — |
| 2001-02-21 | $13.18 | $14.12 | 123,879 | — | — |
| 2001-02-20 | $13.28 | $14.23 | 154,288 | — | — |
| 2001-02-16 | $13.14 | $14.08 | 172,854 | — | — |
| 2001-02-15 | $13.20 | $14.14 | 129,641 | — | — |
| 2001-02-14 | $13.22 | $14.16 | 261,842 | — | — |
| 2001-02-13 | $13.55 | $14.52 | 120,358 | — | — |
| 2001-02-12 | $13.59 | $14.56 | 360,433 | — | — |
| 2001-02-09 | $13.55 | $14.52 | 246,477 | — | — |
| 2001-02-08 | $13.73 | $14.71 | 253,839 | — | — |
| 2001-02-07 | $13.63 | $14.60 | 193,661 | — | — |
| 2001-02-06 | $13.49 | $14.46 | 240,075 | — | — |
| 2001-02-05 | $13.45 | $14.42 | 299,614 | — | — |
| 2001-02-02 | $12.87 | $13.79 | 246,477 | — | — |
| 2001-02-01 | $13.20 | $14.14 | 143,405 | — | — |
| 2001-01-31 | $13.22 | $14.16 | 733,349 | — | — |
| 2001-01-30 | $13.08 | $14.02 | 197,502 | — | — |
| 2001-01-29 | $13.36 | $14.31 | 491,994 | — | — |
| 2001-01-26 | $12.96 | $13.89 | 201,983 | — | — |
| 2001-01-25 | $12.91 | $13.83 | 797,049 | — | — |
| 2001-01-24 | $13.16 | $14.10 | 440,138 | — | — |
| 2001-01-23 | $13.28 | $14.23 | 248,078 | — | — |
| 2001-01-22 | $13.63 | $14.60 | 229,832 | — | — |
| 2001-01-19 | $13.84 | $14.83 | 380,919 | — | — |
| 2001-01-18 | $13.73 | $14.71 | 225,030 | — | — |
| 2001-01-17 | $13.59 | $14.56 | 375,477 | — | — |
| 2001-01-16 | $13.94 | $14.94 | 698,778 | — | — |
| 2001-01-12 | $13.57 | $14.54 | 350,510 | — | — |
| 2001-01-11 | $13.30 | $14.25 | 249,038 | — | — |
| 2001-01-10 | $13.00 | $13.93 | 199,742 | — | — |
| 2001-01-09 | $13.18 | $14.12 | 581,942 | — | — |
| 2001-01-08 | $12.71 | $13.62 | 348,909 | — | — |
| 2001-01-05 | $12.71 | $13.62 | 273,686 | — | — |
| 2001-01-04 | $12.81 | $13.72 | 450,061 | — | — |
| 2001-01-03 | $13.00 | $13.93 | 520,803 | — | — |
| 2001-01-02 | $12.48 | $13.37 | 376,758 | — | — |