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 | $9.64 | $15.12 | 424,400 | — | — |
| 2001-12-28 | $9.79 | $15.36 | 576,000 | — | — |
| 2001-12-27 | $9.76 | $15.31 | 286,400 | — | — |
| 2001-12-26 | $9.64 | $15.13 | 541,200 | — | — |
| 2001-12-24 | $9.68 | $15.20 | 172,400 | — | — |
| 2001-12-21 | $9.55 | $14.98 | 907,600 | — | — |
| 2001-12-20 | $9.56 | $15.00 | 1,453,600 | — | — |
| 2001-12-19 | $9.77 | $15.34 | 856,400 | — | — |
| 2001-12-18 | $9.80 | $15.38 | 847,200 | — | — |
| 2001-12-17 | $9.50 | $14.90 | 1,456,400 | — | — |
| 2001-12-14 | $9.53 | $14.96 | 1,026,800 | — | — |
| 2001-12-13 | $9.57 | $15.02 | 967,200 | — | — |
| 2001-12-12 | $9.67 | $15.17 | 718,000 | — | — |
| 2001-12-11 | $9.55 | $14.98 | 1,824,800 | — | — |
| 2001-12-10 | $9.56 | $15.00 | 1,016,000 | — | — |
| 2001-12-07 | $9.72 | $15.25 | 1,210,400 | — | — |
| 2001-12-06 | $9.85 | $15.45 | 1,848,000 | — | — |
| 2001-12-05 | $9.54 | $14.97 | 2,550,400 | — | — |
| 2001-12-04 | $9.26 | $14.53 | 696,000 | — | — |
| 2001-12-03 | $9.02 | $14.16 | 838,000 | — | — |
| 2001-11-30 | $9.07 | $14.23 | 1,764,000 | — | — |
| 2001-11-29 | $8.80 | $13.81 | 1,670,000 | — | — |
| 2001-11-28 | $8.94 | $14.02 | 1,462,800 | — | — |
| 2001-11-27 | $9.17 | $14.27 | 1,051,600 | — | — |
| 2001-11-26 | $9.10 | $14.17 | 1,066,000 | — | — |
| 2001-11-23 | $8.92 | $13.89 | 136,400 | — | — |
| 2001-11-21 | $8.76 | $13.64 | 468,400 | — | — |
| 2001-11-20 | $8.88 | $13.82 | 768,800 | — | — |
| 2001-11-19 | $8.98 | $13.98 | 920,800 | — | — |
| 2001-11-16 | $8.94 | $13.92 | 639,600 | — | — |
| 2001-11-15 | $8.86 | $13.78 | 793,200 | — | — |
| 2001-11-14 | $8.83 | $13.74 | 896,000 | — | — |
| 2001-11-13 | $8.82 | $13.73 | 1,108,800 | — | — |
| 2001-11-12 | $8.43 | $13.12 | 990,000 | — | — |
| 2001-11-09 | $8.57 | $13.34 | 821,200 | — | — |
| 2001-11-08 | $8.68 | $13.50 | 1,672,800 | — | — |
| 2001-11-07 | $8.66 | $13.48 | 836,000 | — | — |
| 2001-11-06 | $8.63 | $13.43 | 1,707,600 | — | — |
| 2001-11-05 | $8.46 | $13.17 | 1,478,000 | — | — |
| 2001-11-02 | $8.21 | $12.77 | 963,600 | — | — |
| 2001-11-01 | $8.03 | $12.50 | 1,148,800 | — | — |
| 2001-10-31 | $7.83 | $12.18 | 656,400 | — | — |
| 2001-10-30 | $7.75 | $12.07 | 502,400 | — | — |
| 2001-10-29 | $7.88 | $12.26 | 917,600 | — | — |
| 2001-10-26 | $8.21 | $12.77 | 640,800 | — | — |
| 2001-10-25 | $8.06 | $12.54 | 923,200 | — | — |
| 2001-10-24 | $8.10 | $12.60 | 994,000 | — | — |
| 2001-10-23 | $8.02 | $12.48 | 774,800 | — | — |
| 2001-10-22 | $8.01 | $12.46 | 1,152,800 | — | — |
| 2001-10-19 | $7.80 | $12.14 | 1,889,600 | — | — |
| 2001-10-18 | $7.98 | $12.43 | 1,485,200 | — | — |
| 2001-10-17 | $8.19 | $12.74 | 1,792,800 | — | — |
| 2001-10-16 | $8.50 | $13.23 | 997,600 | — | — |
| 2001-10-15 | $8.44 | $13.14 | 1,472,800 | — | — |
| 2001-10-12 | $8.48 | $13.20 | 1,546,800 | — | — |
| 2001-10-11 | $8.86 | $13.79 | 3,325,600 | — | — |
| 2001-10-10 | $8.50 | $13.23 | 1,561,600 | — | — |
| 2001-10-09 | $8.24 | $12.82 | 597,600 | — | — |
| 2001-10-08 | $8.35 | $13.00 | 668,000 | — | — |
| 2001-10-05 | $8.63 | $13.44 | 1,026,000 | — | — |
| 2001-10-04 | $8.48 | $13.20 | 1,388,400 | — | — |
| 2001-10-03 | $8.41 | $13.10 | 2,466,800 | — | — |
| 2001-10-02 | $8.37 | $13.03 | 948,000 | — | — |
| 2001-10-01 | $8.03 | $12.49 | 784,000 | — | — |
| 2001-09-28 | $8.25 | $12.84 | 1,414,800 | — | — |
| 2001-09-27 | $8.04 | $12.52 | 1,528,000 | — | — |
| 2001-09-26 | $7.88 | $12.26 | 4,149,600 | — | — |
| 2001-09-25 | $8.14 | $12.67 | 1,190,000 | — | — |
| 2001-09-24 | $8.02 | $12.49 | 1,878,400 | — | — |
| 2001-09-21 | $7.50 | $11.68 | 1,959,600 | — | — |
| 2001-09-20 | $7.33 | $11.41 | 1,846,400 | — | — |
| 2001-09-19 | $7.33 | $11.41 | 2,841,600 | — | — |
| 2001-09-18 | $7.87 | $12.24 | 1,736,000 | — | — |
| 2001-09-17 | $8.05 | $12.53 | 1,186,000 | — | — |
| 2001-09-10 | $8.85 | $13.77 | 808,000 | — | — |
| 2001-09-07 | $8.90 | $13.85 | 1,880,400 | — | — |
| 2001-09-06 | $9.25 | $14.39 | 1,066,000 | — | — |
| 2001-09-05 | $9.41 | $14.64 | 1,464,800 | — | — |
| 2001-09-04 | $9.58 | $14.91 | 1,278,400 | — | — |
| 2001-08-31 | $9.44 | $14.69 | 2,982,800 | — | — |
| 2001-08-30 | $9.43 | $14.67 | 1,854,000 | — | — |
| 2001-08-29 | $9.80 | $15.26 | 642,000 | — | — |
| 2001-08-28 | $9.92 | $15.32 | 524,800 | — | — |
| 2001-08-27 | $9.91 | $15.31 | 832,400 | — | — |
| 2001-08-24 | $10.00 | $15.44 | 702,800 | — | — |
| 2001-08-23 | $9.88 | $15.26 | 1,053,200 | — | — |
| 2001-08-22 | $9.95 | $15.37 | 1,286,000 | — | — |
| 2001-08-21 | $9.88 | $15.26 | 1,294,800 | — | — |
| 2001-08-20 | $10.03 | $15.49 | 1,132,000 | — | — |
| 2001-08-17 | $10.26 | $15.85 | 868,800 | — | — |
| 2001-08-16 | $10.37 | $16.02 | 289,600 | — | — |
| 2001-08-15 | $10.32 | $15.95 | 396,800 | — | — |
| 2001-08-14 | $10.44 | $16.13 | 718,000 | — | — |
| 2001-08-13 | $10.47 | $16.17 | 768,000 | — | — |
| 2001-08-10 | $10.26 | $15.85 | 690,000 | — | — |
| 2001-08-09 | $10.04 | $15.51 | 528,000 | — | — |
| 2001-08-08 | $9.98 | $15.41 | 491,600 | — | — |
| 2001-08-07 | $10.05 | $15.52 | 1,280,800 | — | — |
| 2001-08-06 | $10.18 | $15.72 | 599,200 | — | — |
| 2001-08-03 | $10.35 | $15.99 | 856,800 | — | — |
| 2001-08-02 | $10.27 | $15.87 | 404,800 | — | — |
| 2001-08-01 | $10.17 | $15.72 | 497,200 | — | — |
| 2001-07-31 | $10.18 | $15.72 | 998,400 | — | — |
| 2001-07-30 | $10.10 | $15.60 | 1,208,800 | — | — |
| 2001-07-27 | $10.26 | $15.84 | 460,000 | — | — |
| 2001-07-26 | $10.21 | $15.78 | 577,200 | — | — |
| 2001-07-25 | $10.14 | $15.67 | 1,624,800 | — | — |
| 2001-07-24 | $10.11 | $15.62 | 1,036,000 | — | — |
| 2001-07-23 | $10.37 | $16.02 | 895,200 | — | — |
| 2001-07-20 | $10.58 | $16.35 | 638,400 | — | — |
| 2001-07-19 | $10.53 | $16.26 | 1,042,800 | — | — |
| 2001-07-18 | $10.58 | $16.34 | 722,400 | — | — |
| 2001-07-17 | $10.69 | $16.51 | 1,764,400 | — | — |
| 2001-07-16 | $10.33 | $15.96 | 858,000 | — | — |
| 2001-07-13 | $10.41 | $16.08 | 806,400 | — | — |
| 2001-07-12 | $10.44 | $16.12 | 3,004,800 | — | — |
| 2001-07-11 | $9.86 | $15.24 | 1,092,400 | — | — |
| 2001-07-10 | $9.96 | $15.38 | 1,328,400 | — | — |
| 2001-07-09 | $10.02 | $15.47 | 1,128,000 | — | — |
| 2001-07-06 | $9.69 | $14.97 | 972,800 | — | — |
| 2001-07-05 | $10.05 | $15.52 | 436,400 | — | — |
| 2001-07-03 | $10.07 | $15.56 | 669,600 | — | — |
| 2001-07-02 | $10.04 | $15.50 | 1,388,400 | — | — |
| 2001-06-29 | $9.68 | $14.95 | 3,392,000 | — | — |
| 2001-06-28 | $9.76 | $15.07 | 2,172,800 | — | — |
| 2001-06-27 | $9.71 | $15.00 | 1,408,000 | — | — |
| 2001-06-26 | $9.78 | $15.10 | 1,751,600 | — | — |
| 2001-06-25 | $9.60 | $14.83 | 1,617,600 | — | — |
| 2001-06-22 | $9.83 | $15.18 | 730,800 | — | — |
| 2001-06-21 | $10.06 | $15.55 | 1,584,400 | — | — |
| 2001-06-20 | $10.18 | $15.72 | 3,149,200 | — | — |
| 2001-06-19 | $10.01 | $15.46 | 2,587,200 | — | — |
| 2001-06-18 | $9.91 | $15.31 | 3,900,400 | — | — |
| 2001-06-15 | $9.80 | $15.13 | 3,925,200 | — | — |
| 2001-06-14 | $9.75 | $15.06 | 5,057,600 | — | — |
| 2001-06-13 | $9.70 | $14.99 | 9,342,400 | — | — |
| 2001-06-12 | $9.90 | $15.30 | 12,328,800 | — | — |
| 2001-06-11 | $10.19 | $15.73 | 3,185,600 | — | — |
| 2001-06-08 | $10.62 | $16.41 | 1,280,800 | — | — |
| 2001-06-07 | $10.78 | $16.65 | 791,600 | — | — |
| 2001-06-06 | $10.75 | $16.61 | 1,594,800 | — | — |
| 2001-06-05 | $10.86 | $16.78 | 835,600 | — | — |
| 2001-06-04 | $10.84 | $16.75 | 2,483,200 | — | — |
| 2001-06-01 | $10.88 | $16.80 | 1,567,200 | — | — |
| 2001-05-31 | $10.59 | $16.36 | 886,000 | — | — |
| 2001-05-30 | $10.42 | $16.09 | 904,000 | — | — |
| 2001-05-29 | $10.71 | $16.42 | 936,000 | — | — |
| 2001-05-25 | $10.91 | $16.73 | 454,000 | — | — |
| 2001-05-24 | $10.87 | $16.67 | 1,413,200 | — | — |
| 2001-05-23 | $10.88 | $16.69 | 1,142,000 | — | — |
| 2001-05-22 | $11.20 | $17.18 | 908,400 | — | — |
| 2001-05-21 | $11.19 | $17.16 | 1,409,600 | — | — |
| 2001-05-18 | $11.21 | $17.19 | 619,200 | — | — |
| 2001-05-17 | $11.33 | $17.38 | 1,040,000 | — | — |
| 2001-05-16 | $11.26 | $17.28 | 887,200 | — | — |
| 2001-05-15 | $10.78 | $16.54 | 464,400 | — | — |
| 2001-05-14 | $10.76 | $16.50 | 916,400 | — | — |
| 2001-05-11 | $10.91 | $16.74 | 619,200 | — | — |
| 2001-05-10 | $10.98 | $16.84 | 797,200 | — | — |
| 2001-05-09 | $10.78 | $16.53 | 1,146,400 | — | — |
| 2001-05-08 | $10.72 | $16.44 | 516,000 | — | — |
| 2001-05-07 | $10.81 | $16.58 | 1,041,600 | — | — |
| 2001-05-04 | $10.78 | $16.53 | 1,110,800 | — | — |
| 2001-05-03 | $10.54 | $16.16 | 2,276,800 | — | — |
| 2001-05-02 | $10.51 | $16.13 | 1,212,000 | — | — |
| 2001-05-01 | $10.52 | $16.13 | 912,400 | — | — |
| 2001-04-30 | $10.35 | $15.88 | 1,286,000 | — | — |
| 2001-04-27 | $10.31 | $15.82 | 496,000 | — | — |
| 2001-04-26 | $10.14 | $15.55 | 546,000 | — | — |
| 2001-04-25 | $10.07 | $15.45 | 866,800 | — | — |
| 2001-04-24 | $9.88 | $15.16 | 900,800 | — | — |
| 2001-04-23 | $9.82 | $15.06 | 429,600 | — | — |
| 2001-04-20 | $9.97 | $15.29 | 1,011,600 | — | — |
| 2001-04-19 | $10.13 | $15.53 | 1,093,200 | — | — |
| 2001-04-18 | $10.23 | $15.69 | 1,714,400 | — | — |
| 2001-04-17 | $9.60 | $14.73 | 610,400 | — | — |
| 2001-04-16 | $9.54 | $14.63 | 1,624,000 | — | — |
| 2001-04-12 | $9.63 | $14.77 | 923,600 | — | — |
| 2001-04-11 | $9.24 | $14.17 | 610,000 | — | — |
| 2001-04-10 | $9.60 | $14.72 | 1,402,400 | — | — |
| 2001-04-09 | $9.21 | $14.12 | 801,600 | — | — |
| 2001-04-06 | $9.08 | $13.93 | 762,800 | — | — |
| 2001-04-05 | $9.28 | $14.24 | 2,403,200 | — | — |
| 2001-04-04 | $9.19 | $14.09 | 1,106,000 | — | — |
| 2001-04-03 | $9.00 | $13.81 | 1,190,400 | — | — |
| 2001-04-02 | $9.31 | $14.27 | 1,010,000 | — | — |
| 2001-03-30 | $9.39 | $14.40 | 687,600 | — | — |
| 2001-03-29 | $9.43 | $14.46 | 1,520,400 | — | — |
| 2001-03-28 | $9.43 | $14.47 | 633,600 | — | — |
| 2001-03-27 | $9.60 | $14.73 | 652,400 | — | — |
| 2001-03-26 | $9.54 | $14.63 | 1,024,400 | — | — |
| 2001-03-23 | $9.15 | $14.03 | 1,477,200 | — | — |
| 2001-03-22 | $9.33 | $14.31 | 1,561,600 | — | — |
| 2001-03-21 | $9.35 | $14.34 | 1,372,400 | — | — |
| 2001-03-20 | $9.65 | $14.81 | 921,200 | — | — |
| 2001-03-19 | $10.00 | $15.33 | 1,109,200 | — | — |
| 2001-03-16 | $9.69 | $14.86 | 1,359,600 | — | — |
| 2001-03-15 | $9.99 | $15.32 | 1,293,600 | — | — |
| 2001-03-14 | $9.95 | $15.26 | 1,452,800 | — | — |
| 2001-03-13 | $10.26 | $15.74 | 2,660,800 | — | — |
| 2001-03-12 | $10.25 | $15.72 | 1,880,400 | — | — |
| 2001-03-09 | $10.52 | $16.13 | 1,597,200 | — | — |
| 2001-03-08 | $10.66 | $16.35 | 1,494,000 | — | — |
| 2001-03-07 | $10.65 | $16.34 | 3,219,200 | — | — |
| 2001-03-06 | $10.07 | $15.45 | 2,025,600 | — | — |
| 2001-03-05 | $10.02 | $15.36 | 1,636,800 | — | — |
| 2001-03-02 | $9.62 | $14.76 | 982,000 | — | — |
| 2001-03-01 | $9.41 | $14.43 | 1,135,600 | — | — |
| 2001-02-28 | $9.24 | $14.17 | 943,200 | — | — |
| 2001-02-27 | $9.40 | $14.42 | 844,800 | — | — |
| 2001-02-26 | $9.57 | $14.56 | 1,046,000 | — | — |
| 2001-02-23 | $9.10 | $13.85 | 1,190,800 | — | — |
| 2001-02-22 | $9.16 | $13.94 | 864,800 | — | — |
| 2001-02-21 | $9.29 | $14.14 | 843,600 | — | — |
| 2001-02-20 | $9.29 | $14.14 | 883,600 | — | — |
| 2001-02-16 | $9.39 | $14.29 | 1,411,200 | — | — |
| 2001-02-15 | $9.64 | $14.66 | 1,487,200 | — | — |
| 2001-02-14 | $9.26 | $14.10 | 880,000 | — | — |
| 2001-02-13 | $9.33 | $14.20 | 964,000 | — | — |
| 2001-02-12 | $9.19 | $13.98 | 749,200 | — | — |
| 2001-02-09 | $9.07 | $13.81 | 1,006,800 | — | — |
| 2001-02-08 | $9.22 | $14.03 | 1,074,800 | — | — |
| 2001-02-07 | $9.43 | $14.34 | 619,600 | — | — |
| 2001-02-06 | $9.19 | $13.98 | 1,762,400 | — | — |
| 2001-02-05 | $9.04 | $13.76 | 1,100,400 | — | — |
| 2001-02-02 | $9.30 | $14.15 | 931,200 | — | — |
| 2001-02-01 | $9.35 | $14.23 | 898,800 | — | — |
| 2001-01-31 | $9.38 | $14.28 | 1,667,600 | — | — |
| 2001-01-30 | $9.50 | $14.46 | 664,800 | — | — |
| 2001-01-29 | $9.25 | $14.08 | 692,000 | — | — |
| 2001-01-26 | $9.17 | $13.96 | 2,597,200 | — | — |
| 2001-01-25 | $9.33 | $14.20 | 2,572,400 | — | — |
| 2001-01-24 | $9.33 | $14.20 | 502,400 | — | — |
| 2001-01-23 | $9.44 | $14.36 | 774,000 | — | — |
| 2001-01-22 | $9.25 | $14.08 | 540,000 | — | — |
| 2001-01-19 | $9.22 | $14.03 | 597,200 | — | — |
| 2001-01-18 | $9.47 | $14.41 | 795,600 | — | — |
| 2001-01-17 | $9.38 | $14.27 | 521,200 | — | — |
| 2001-01-16 | $9.64 | $14.67 | 844,800 | — | — |
| 2001-01-12 | $9.45 | $14.39 | 975,600 | — | — |
| 2001-01-11 | $9.31 | $14.17 | 715,600 | — | — |
| 2001-01-10 | $9.39 | $14.29 | 1,172,800 | — | — |
| 2001-01-09 | $9.47 | $14.41 | 802,800 | — | — |
| 2001-01-08 | $9.44 | $14.36 | 784,000 | — | — |
| 2001-01-05 | $9.67 | $14.72 | 1,198,000 | — | — |
| 2001-01-04 | $9.95 | $15.15 | 1,417,200 | — | — |
| 2001-01-03 | $9.59 | $14.60 | 1,608,000 | — | — |
| 2001-01-02 | $9.44 | $14.36 | 1,896,000 | — | — |