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 | $13.20 | $31.18 | 6,450 | — | — |
| 2001-12-28 | $13.14 | $31.04 | 4,200 | — | — |
| 2001-12-27 | $13.11 | $30.96 | 3,600 | — | — |
| 2001-12-26 | $12.97 | $30.65 | 6,600 | — | — |
| 2001-12-24 | $13.07 | $30.87 | 3,150 | — | — |
| 2001-12-21 | $13.00 | $30.71 | 7,500 | — | — |
| 2001-12-20 | $12.94 | $30.57 | 1,050 | — | — |
| 2001-12-19 | $12.99 | $30.68 | 9,750 | — | — |
| 2001-12-18 | $12.87 | $30.40 | 3,150 | — | — |
| 2001-12-17 | $12.93 | $30.54 | 4,050 | — | — |
| 2001-12-14 | $12.83 | $30.30 | 9,600 | — | — |
| 2001-12-13 | $12.70 | $30.00 | 4,650 | — | — |
| 2001-12-12 | $12.60 | $29.77 | 9,750 | — | — |
| 2001-12-11 | $12.80 | $30.24 | 4,050 | — | — |
| 2001-12-10 | $12.63 | $29.84 | 159,750 | — | — |
| 2001-12-07 | $12.60 | $29.77 | 150 | — | — |
| 2001-12-06 | $12.61 | $29.78 | 1,950 | — | — |
| 2001-12-05 | $12.73 | $29.65 | 8,550 | — | — |
| 2001-12-04 | $12.66 | $29.48 | 5,850 | — | — |
| 2001-12-03 | $12.73 | $29.65 | 1,950 | — | — |
| 2001-11-30 | $12.60 | $29.34 | 5,550 | — | — |
| 2001-11-29 | $12.34 | $28.73 | 20,100 | — | — |
| 2001-11-28 | $12.68 | $29.52 | 13,950 | — | — |
| 2001-11-27 | $12.74 | $29.66 | 18,900 | — | — |
| 2001-11-26 | $12.77 | $29.72 | 4,800 | — | — |
| 2001-11-23 | $12.73 | $29.65 | 3,150 | — | — |
| 2001-11-21 | $12.66 | $29.48 | 7,050 | — | — |
| 2001-11-20 | $12.73 | $29.65 | 12,900 | — | — |
| 2001-11-19 | $12.80 | $29.80 | 8,700 | — | — |
| 2001-11-16 | $12.70 | $29.57 | 4,950 | — | — |
| 2001-11-15 | $12.73 | $29.65 | 6,150 | — | — |
| 2001-11-14 | $12.67 | $29.49 | 3,300 | — | — |
| 2001-11-13 | $12.67 | $29.49 | 6,900 | — | — |
| 2001-11-12 | $12.69 | $29.55 | 4,650 | — | — |
| 2001-11-09 | $12.66 | $29.48 | 8,400 | — | — |
| 2001-11-08 | $12.53 | $29.18 | 8,400 | — | — |
| 2001-11-07 | $12.74 | $29.66 | 8,700 | — | — |
| 2001-11-06 | $12.69 | $29.55 | 3,000 | — | — |
| 2001-11-05 | $12.68 | $29.52 | 3,150 | — | — |
| 2001-11-02 | $12.69 | $29.54 | 10,950 | — | — |
| 2001-11-01 | $12.69 | $29.54 | 750 | — | — |
| 2001-10-31 | $12.70 | $29.57 | 2,700 | — | — |
| 2001-10-30 | $12.73 | $29.63 | 4,350 | — | — |
| 2001-10-29 | $12.80 | $29.80 | 5,550 | — | — |
| 2001-10-26 | $12.73 | $29.65 | 3,300 | — | — |
| 2001-10-25 | $12.83 | $29.88 | 6,600 | — | — |
| 2001-10-24 | $12.83 | $29.86 | 8,850 | — | — |
| 2001-10-23 | $12.77 | $29.72 | 6,450 | — | — |
| 2001-10-22 | $12.83 | $29.86 | 13,500 | — | — |
| 2001-10-19 | $12.60 | $29.34 | 3,750 | — | — |
| 2001-10-18 | $12.57 | $29.26 | 9,750 | — | — |
| 2001-10-17 | $12.47 | $29.03 | 1,500 | — | — |
| 2001-10-16 | $12.47 | $29.03 | 6,450 | — | — |
| 2001-10-15 | $12.60 | $29.34 | 9,600 | — | — |
| 2001-10-12 | $12.63 | $29.41 | 9,750 | — | — |
| 2001-10-11 | $12.50 | $29.10 | 9,750 | — | — |
| 2001-10-10 | $12.67 | $29.49 | 6,000 | — | — |
| 2001-10-09 | $12.53 | $29.18 | 7,650 | — | — |
| 2001-10-08 | $12.50 | $29.10 | 4,500 | — | — |
| 2001-10-05 | $12.30 | $28.64 | 7,500 | — | — |
| 2001-10-04 | $12.20 | $28.41 | 10,050 | — | — |
| 2001-10-03 | $12.20 | $28.41 | 9,450 | — | — |
| 2001-10-02 | $12.19 | $28.37 | 5,250 | — | — |
| 2001-10-01 | $12.33 | $28.72 | 8,100 | — | — |
| 2001-09-28 | $12.23 | $28.48 | 20,700 | — | — |
| 2001-09-27 | $11.97 | $27.86 | 11,550 | — | — |
| 2001-09-26 | $12.13 | $28.25 | 4,350 | — | — |
| 2001-09-25 | $12.43 | $28.93 | 8,550 | — | — |
| 2001-09-24 | $12.43 | $28.95 | 17,100 | — | — |
| 2001-09-21 | $12.33 | $28.72 | 25,650 | — | — |
| 2001-09-20 | $12.33 | $28.72 | 14,250 | — | — |
| 2001-09-19 | $12.30 | $28.64 | 21,150 | — | — |
| 2001-09-18 | $12.29 | $28.62 | 7,350 | — | — |
| 2001-09-17 | $12.20 | $28.41 | 18,150 | — | — |
| 2001-09-10 | $12.31 | $28.65 | 10,200 | — | — |
| 2001-09-07 | $12.47 | $29.03 | 9,750 | — | — |
| 2001-09-06 | $12.40 | $28.87 | 11,250 | — | — |
| 2001-09-05 | $12.73 | $29.22 | 9,300 | — | — |
| 2001-09-04 | $12.57 | $28.84 | 5,700 | — | — |
| 2001-08-31 | $12.49 | $28.67 | 11,100 | — | — |
| 2001-08-30 | $12.67 | $29.07 | 15,300 | — | — |
| 2001-08-29 | $12.36 | $28.36 | 13,050 | — | — |
| 2001-08-28 | $12.20 | $28.00 | 34,200 | — | — |
| 2001-08-27 | $12.19 | $27.97 | 11,100 | — | — |
| 2001-08-24 | $12.20 | $28.00 | 7,050 | — | — |
| 2001-08-23 | $12.20 | $28.00 | 10,350 | — | — |
| 2001-08-22 | $12.23 | $28.07 | 6,900 | — | — |
| 2001-08-21 | $12.27 | $28.15 | 10,650 | — | — |
| 2001-08-20 | $12.20 | $28.00 | 13,350 | — | — |
| 2001-08-17 | $12.01 | $27.55 | 4,350 | — | — |
| 2001-08-16 | $11.97 | $27.46 | 12,150 | — | — |
| 2001-08-15 | $12.20 | $28.00 | 4,200 | — | — |
| 2001-08-14 | $12.17 | $27.92 | 12,150 | — | — |
| 2001-08-13 | $12.21 | $28.03 | 16,950 | — | — |
| 2001-08-10 | $12.30 | $28.23 | 10,650 | — | — |
| 2001-08-09 | $12.14 | $27.86 | 3,750 | — | — |
| 2001-08-08 | $12.19 | $27.97 | 6,000 | — | — |
| 2001-08-07 | $12.30 | $28.23 | 35,400 | — | — |
| 2001-08-06 | $12.15 | $27.89 | 16,800 | — | — |
| 2001-08-03 | $12.03 | $27.60 | 18,750 | — | — |
| 2001-08-02 | $12.00 | $27.54 | 10,200 | — | — |
| 2001-08-01 | $11.94 | $27.40 | 11,700 | — | — |
| 2001-07-31 | $11.90 | $27.31 | 13,200 | — | — |
| 2001-07-30 | $12.07 | $27.69 | 3,300 | — | — |
| 2001-07-27 | $12.16 | $27.90 | 11,400 | — | — |
| 2001-07-26 | $12.14 | $27.86 | 12,150 | — | — |
| 2001-07-25 | $12.03 | $27.61 | 3,450 | — | — |
| 2001-07-24 | $12.10 | $27.77 | 15,000 | — | — |
| 2001-07-23 | $12.10 | $27.77 | 12,750 | — | — |
| 2001-07-20 | $12.07 | $27.69 | 9,300 | — | — |
| 2001-07-19 | $12.07 | $27.69 | 8,250 | — | — |
| 2001-07-18 | $12.00 | $27.54 | 22,650 | — | — |
| 2001-07-17 | $12.41 | $28.47 | 8,550 | — | — |
| 2001-07-16 | $12.57 | $28.84 | 2,700 | — | — |
| 2001-07-13 | $12.60 | $28.91 | 8,250 | — | — |
| 2001-07-12 | $12.60 | $28.91 | 3,000 | — | — |
| 2001-07-11 | $12.60 | $28.91 | 2,850 | — | — |
| 2001-07-10 | $12.67 | $29.07 | 20,400 | — | — |
| 2001-07-09 | $12.53 | $28.76 | 7,800 | — | — |
| 2001-07-06 | $12.65 | $29.02 | 17,850 | — | — |
| 2001-07-05 | $12.65 | $29.02 | 9,600 | — | — |
| 2001-07-03 | $12.58 | $28.87 | 6,750 | — | — |
| 2001-07-02 | $12.57 | $28.84 | 5,400 | — | — |
| 2001-06-29 | $12.59 | $28.88 | 5,400 | — | — |
| 2001-06-28 | $12.60 | $28.91 | 7,050 | — | — |
| 2001-06-27 | $12.57 | $28.85 | 19,950 | — | — |
| 2001-06-26 | $12.67 | $29.08 | 14,100 | — | — |
| 2001-06-25 | $12.70 | $29.14 | 450 | — | — |
| 2001-06-22 | $12.70 | $29.14 | 6,450 | — | — |
| 2001-06-21 | $12.53 | $28.76 | 6,150 | — | — |
| 2001-06-20 | $12.50 | $28.68 | 3,900 | — | — |
| 2001-06-19 | $12.70 | $29.14 | 4,200 | — | — |
| 2001-06-18 | $12.87 | $29.53 | 3,750 | — | — |
| 2001-06-15 | $12.77 | $29.30 | 6,150 | — | — |
| 2001-06-14 | $12.83 | $29.45 | 3,150 | — | — |
| 2001-06-13 | $12.85 | $29.48 | 12,450 | — | — |
| 2001-06-12 | $12.70 | $29.14 | 8,100 | — | — |
| 2001-06-11 | $12.77 | $29.31 | 8,550 | — | — |
| 2001-06-08 | $12.67 | $29.07 | 10,500 | — | — |
| 2001-06-07 | $12.85 | $29.50 | 19,800 | — | — |
| 2001-06-06 | $13.00 | $29.41 | 15,000 | — | — |
| 2001-06-05 | $12.80 | $28.96 | 9,150 | — | — |
| 2001-06-04 | $12.68 | $28.69 | 8,100 | — | — |
| 2001-06-01 | $12.72 | $28.78 | 5,250 | — | — |
| 2001-05-31 | $12.73 | $28.81 | 2,550 | — | — |
| 2001-05-30 | $12.78 | $28.91 | 7,950 | — | — |
| 2001-05-29 | $12.80 | $28.96 | 15,300 | — | — |
| 2001-05-25 | $12.60 | $28.51 | 1,500 | — | — |
| 2001-05-24 | $12.50 | $28.28 | 6,150 | — | — |
| 2001-05-23 | $12.47 | $28.20 | 7,050 | — | — |
| 2001-05-22 | $12.50 | $28.28 | 17,550 | — | — |
| 2001-05-21 | $12.40 | $28.05 | 6,750 | — | — |
| 2001-05-18 | $12.43 | $28.11 | 11,250 | — | — |
| 2001-05-17 | $12.43 | $28.13 | 9,300 | — | — |
| 2001-05-16 | $12.47 | $28.20 | 14,400 | — | — |
| 2001-05-15 | $12.43 | $28.13 | 16,800 | — | — |
| 2001-05-14 | $12.33 | $27.90 | 10,800 | — | — |
| 2001-05-11 | $12.47 | $28.20 | 9,900 | — | — |
| 2001-05-10 | $12.40 | $28.05 | 3,600 | — | — |
| 2001-05-09 | $12.33 | $27.90 | 3,300 | — | — |
| 2001-05-08 | $12.30 | $27.83 | 14,100 | — | — |
| 2001-05-07 | $12.40 | $28.05 | 19,650 | — | — |
| 2001-05-04 | $12.49 | $28.27 | 16,200 | — | — |
| 2001-05-03 | $12.43 | $28.13 | 4,050 | — | — |
| 2001-05-02 | $12.47 | $28.20 | 14,550 | — | — |
| 2001-05-01 | $12.50 | $28.28 | 14,700 | — | — |
| 2001-04-30 | $12.50 | $28.28 | 16,500 | — | — |
| 2001-04-27 | $12.43 | $28.13 | 5,250 | — | — |
| 2001-04-26 | $12.50 | $28.28 | 17,400 | — | — |
| 2001-04-25 | $12.50 | $28.28 | 23,700 | — | — |
| 2001-04-24 | $12.17 | $27.53 | 18,000 | — | — |
| 2001-04-23 | $12.20 | $27.60 | 16,350 | — | — |
| 2001-04-20 | $12.25 | $27.71 | 16,650 | — | — |
| 2001-04-19 | $12.16 | $27.51 | 11,250 | — | — |
| 2001-04-18 | $12.15 | $27.50 | 900 | — | — |
| 2001-04-17 | $12.10 | $27.38 | 5,850 | — | — |
| 2001-04-16 | $12.17 | $27.53 | 1,050 | — | — |
| 2001-04-12 | $12.20 | $27.60 | 4,650 | — | — |
| 2001-04-11 | $12.13 | $27.45 | 16,950 | — | — |
| 2001-04-10 | $12.15 | $27.48 | 7,800 | — | — |
| 2001-04-09 | $12.13 | $27.45 | 1,800 | — | — |
| 2001-04-06 | $12.20 | $27.60 | 4,500 | — | — |
| 2001-04-05 | $12.13 | $27.44 | 7,950 | — | — |
| 2001-04-04 | $11.87 | $26.85 | 8,850 | — | — |
| 2001-04-03 | $11.97 | $27.07 | 7,500 | — | — |
| 2001-04-02 | $12.16 | $27.51 | 7,200 | — | — |
| 2001-03-30 | $12.13 | $27.45 | 11,400 | — | — |
| 2001-03-29 | $12.20 | $27.60 | 1,650 | — | — |
| 2001-03-28 | $12.27 | $27.75 | 3,750 | — | — |
| 2001-03-27 | $12.17 | $27.53 | 4,950 | — | — |
| 2001-03-26 | $12.10 | $27.38 | 7,950 | — | — |
| 2001-03-23 | $12.27 | $27.77 | 2,700 | — | — |
| 2001-03-22 | $12.29 | $27.81 | 6,450 | — | — |
| 2001-03-21 | $12.27 | $27.75 | 7,500 | — | — |
| 2001-03-20 | $12.33 | $27.90 | 6,000 | — | — |
| 2001-03-19 | $12.33 | $27.90 | 5,100 | — | — |
| 2001-03-16 | $12.27 | $27.75 | 6,150 | — | — |
| 2001-03-15 | $12.27 | $27.75 | 5,700 | — | — |
| 2001-03-14 | $12.28 | $27.78 | 1,350 | — | — |
| 2001-03-13 | $12.23 | $27.68 | 5,850 | — | — |
| 2001-03-12 | $12.26 | $27.74 | 6,900 | — | — |
| 2001-03-09 | $12.30 | $27.83 | 3,300 | — | — |
| 2001-03-08 | $12.29 | $27.81 | 8,100 | — | — |
| 2001-03-07 | $12.27 | $27.34 | 14,100 | — | — |
| 2001-03-06 | $12.20 | $27.20 | 9,150 | — | — |
| 2001-03-05 | $12.27 | $27.34 | 2,550 | — | — |
| 2001-03-02 | $12.26 | $27.33 | 600 | — | — |
| 2001-03-01 | $12.27 | $27.34 | 21,450 | — | — |
| 2001-02-28 | $12.29 | $27.39 | 12,750 | — | — |
| 2001-02-27 | $12.39 | $27.61 | 26,250 | — | — |
| 2001-02-26 | $12.37 | $27.57 | 5,100 | — | — |
| 2001-02-23 | $12.30 | $27.42 | 5,550 | — | — |
| 2001-02-22 | $12.26 | $27.33 | 5,550 | — | — |
| 2001-02-21 | $12.17 | $27.12 | 3,150 | — | — |
| 2001-02-20 | $12.14 | $27.06 | 21,900 | — | — |
| 2001-02-16 | $12.17 | $27.12 | 2,400 | — | — |
| 2001-02-15 | $12.21 | $27.23 | 9,000 | — | — |
| 2001-02-14 | $12.23 | $27.26 | 2,250 | — | — |
| 2001-02-13 | $12.13 | $27.05 | 9,900 | — | — |
| 2001-02-12 | $12.23 | $27.27 | 4,650 | — | — |
| 2001-02-09 | $12.29 | $27.40 | 2,400 | — | — |
| 2001-02-08 | $12.30 | $27.42 | 11,850 | — | — |
| 2001-02-07 | $12.33 | $27.48 | 4,050 | — | — |
| 2001-02-06 | $12.31 | $27.43 | 6,600 | — | — |
| 2001-02-05 | $12.13 | $27.05 | 4,350 | — | — |
| 2001-02-02 | $12.07 | $26.90 | 8,700 | — | — |
| 2001-02-01 | $12.07 | $26.90 | 27,300 | — | — |
| 2001-01-31 | $12.10 | $26.97 | 28,500 | — | — |
| 2001-01-30 | $12.27 | $27.34 | 24,000 | — | — |
| 2001-01-29 | $12.40 | $27.64 | 14,400 | — | — |
| 2001-01-26 | $12.29 | $27.40 | 14,400 | — | — |
| 2001-01-25 | $12.08 | $26.94 | 2,850 | — | — |
| 2001-01-24 | $11.96 | $26.66 | 5,100 | — | — |
| 2001-01-23 | $12.04 | $26.84 | 9,150 | — | — |
| 2001-01-22 | $12.04 | $26.84 | 6,750 | — | — |
| 2001-01-19 | $12.00 | $26.75 | 14,550 | — | — |
| 2001-01-18 | $11.92 | $26.56 | 20,550 | — | — |
| 2001-01-17 | $12.13 | $27.03 | 16,950 | — | — |
| 2001-01-16 | $12.25 | $27.31 | 15,300 | — | — |
| 2001-01-12 | $12.58 | $28.05 | 8,550 | — | — |
| 2001-01-11 | $12.58 | $28.05 | 8,850 | — | — |
| 2001-01-10 | $12.67 | $28.24 | 14,700 | — | — |
| 2001-01-09 | $12.63 | $28.14 | 2,100 | — | — |
| 2001-01-08 | $12.58 | $28.05 | 9,300 | — | — |
| 2001-01-05 | $12.63 | $28.14 | 13,050 | — | — |
| 2001-01-04 | $12.58 | $28.05 | 10,800 | — | — |
| 2001-01-03 | $12.50 | $27.87 | 13,650 | — | — |
| 2001-01-02 | $12.46 | $27.77 | 5,100 | — | — |