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 | $13.31 | $25.28 | 154,000 | — | — |
| 2001-12-28 | $13.27 | $25.20 | 104,000 | — | — |
| 2001-12-27 | $13.46 | $25.55 | 75,200 | — | — |
| 2001-12-26 | $13.36 | $25.37 | 65,400 | — | — |
| 2001-12-24 | $13.41 | $25.47 | 141,400 | — | — |
| 2001-12-21 | $13.17 | $25.01 | 275,800 | — | — |
| 2001-12-20 | $12.95 | $24.58 | 112,400 | — | — |
| 2001-12-19 | $13.08 | $24.83 | 195,200 | — | — |
| 2001-12-18 | $13.25 | $25.16 | 95,200 | — | — |
| 2001-12-17 | $12.89 | $24.48 | 148,000 | — | — |
| 2001-12-14 | $12.70 | $24.12 | 68,000 | — | — |
| 2001-12-13 | $12.82 | $24.34 | 86,200 | — | — |
| 2001-12-12 | $13.13 | $24.92 | 52,000 | — | — |
| 2001-12-11 | $13.23 | $25.11 | 69,800 | — | — |
| 2001-12-10 | $13.23 | $25.12 | 77,000 | — | — |
| 2001-12-07 | $13.59 | $25.81 | 108,400 | — | — |
| 2001-12-06 | $13.48 | $25.60 | 182,600 | — | — |
| 2001-12-05 | $13.02 | $24.72 | 177,800 | — | — |
| 2001-12-04 | $12.49 | $23.71 | 107,000 | — | — |
| 2001-12-03 | $12.44 | $23.62 | 60,200 | — | — |
| 2001-11-30 | $12.86 | $24.41 | 104,200 | — | — |
| 2001-11-29 | $12.75 | $24.21 | 59,000 | — | — |
| 2001-11-28 | $12.76 | $24.22 | 65,400 | — | — |
| 2001-11-27 | $12.81 | $24.33 | 76,800 | — | — |
| 2001-11-26 | $12.92 | $24.53 | 128,000 | — | — |
| 2001-11-23 | $13.17 | $25.01 | 42,200 | — | — |
| 2001-11-21 | $12.81 | $24.33 | 138,200 | — | — |
| 2001-11-20 | $12.60 | $23.93 | 81,000 | — | — |
| 2001-11-19 | $12.68 | $24.07 | 120,600 | — | — |
| 2001-11-16 | $12.49 | $23.72 | 89,800 | — | — |
| 2001-11-15 | $12.20 | $23.17 | 100,400 | — | — |
| 2001-11-14 | $12.37 | $23.48 | 138,200 | — | — |
| 2001-11-13 | $12.16 | $23.08 | 73,400 | — | — |
| 2001-11-12 | $12.03 | $22.84 | 83,000 | — | — |
| 2001-11-09 | $11.90 | $22.60 | 100,800 | — | — |
| 2001-11-08 | $11.88 | $22.55 | 133,000 | — | — |
| 2001-11-07 | $11.60 | $22.03 | 137,000 | — | — |
| 2001-11-06 | $11.69 | $22.20 | 167,400 | — | — |
| 2001-11-05 | $11.18 | $21.22 | 153,200 | — | — |
| 2001-11-02 | $11.00 | $20.89 | 144,600 | — | — |
| 2001-11-01 | $10.88 | $20.65 | 175,600 | — | — |
| 2001-10-31 | $10.88 | $20.65 | 82,200 | — | — |
| 2001-10-30 | $11.13 | $21.13 | 102,600 | — | — |
| 2001-10-29 | $11.51 | $21.85 | 168,400 | — | — |
| 2001-10-26 | $11.70 | $22.22 | 71,400 | — | — |
| 2001-10-25 | $11.63 | $22.08 | 52,600 | — | — |
| 2001-10-24 | $11.60 | $22.03 | 46,800 | — | — |
| 2001-10-23 | $11.68 | $22.17 | 67,600 | — | — |
| 2001-10-22 | $11.62 | $22.06 | 124,000 | — | — |
| 2001-10-19 | $11.41 | $21.66 | 100,800 | — | — |
| 2001-10-18 | $11.51 | $21.85 | 150,200 | — | — |
| 2001-10-17 | $11.93 | $22.65 | 109,000 | — | — |
| 2001-10-16 | $12.12 | $23.01 | 117,400 | — | — |
| 2001-10-15 | $12.05 | $22.88 | 99,400 | — | — |
| 2001-10-12 | $12.04 | $22.86 | 134,600 | — | — |
| 2001-10-11 | $12.07 | $22.91 | 179,200 | — | — |
| 2001-10-10 | $11.67 | $22.15 | 95,000 | — | — |
| 2001-10-09 | $11.35 | $21.55 | 68,400 | — | — |
| 2001-10-08 | $11.31 | $21.47 | 126,800 | — | — |
| 2001-10-05 | $11.60 | $22.02 | 84,800 | — | — |
| 2001-10-04 | $11.60 | $22.03 | 142,800 | — | — |
| 2001-10-03 | $11.62 | $22.06 | 175,600 | — | — |
| 2001-10-02 | $11.61 | $22.05 | 288,000 | — | — |
| 2001-10-01 | $11.24 | $21.34 | 191,600 | — | — |
| 2001-09-28 | $11.13 | $21.13 | 353,200 | — | — |
| 2001-09-27 | $11.22 | $21.30 | 207,000 | — | — |
| 2001-09-26 | $11.10 | $21.08 | 249,600 | — | — |
| 2001-09-25 | $11.49 | $21.82 | 321,000 | — | — |
| 2001-09-24 | $11.48 | $21.80 | 433,600 | — | — |
| 2001-09-21 | $10.38 | $19.71 | 242,800 | — | — |
| 2001-09-20 | $11.04 | $20.96 | 124,400 | — | — |
| 2001-09-19 | $11.50 | $21.83 | 330,800 | — | — |
| 2001-09-18 | $12.02 | $22.83 | 121,400 | — | — |
| 2001-09-17 | $12.50 | $23.73 | 136,800 | — | — |
| 2001-09-10 | $13.53 | $25.69 | 103,000 | — | — |
| 2001-09-07 | $14.03 | $26.63 | 103,400 | — | — |
| 2001-09-06 | $14.25 | $27.06 | 103,400 | — | — |
| 2001-09-05 | $14.55 | $27.63 | 64,800 | — | — |
| 2001-09-04 | $14.40 | $27.35 | 86,200 | — | — |
| 2001-08-31 | $14.49 | $27.52 | 66,400 | — | — |
| 2001-08-30 | $14.50 | $27.54 | 121,400 | — | — |
| 2001-08-29 | $14.60 | $27.72 | 142,200 | — | — |
| 2001-08-28 | $14.63 | $27.78 | 88,000 | — | — |
| 2001-08-27 | $14.66 | $27.84 | 49,400 | — | — |
| 2001-08-24 | $14.70 | $27.91 | 123,400 | — | — |
| 2001-08-23 | $14.54 | $27.29 | 79,800 | — | — |
| 2001-08-22 | $14.75 | $27.69 | 65,800 | — | — |
| 2001-08-21 | $14.63 | $27.47 | 125,400 | — | — |
| 2001-08-20 | $14.74 | $27.67 | 238,400 | — | — |
| 2001-08-17 | $14.50 | $27.22 | 154,600 | — | — |
| 2001-08-16 | $14.54 | $27.30 | 75,600 | — | — |
| 2001-08-15 | $14.50 | $27.21 | 71,600 | — | — |
| 2001-08-14 | $14.36 | $26.96 | 65,600 | — | — |
| 2001-08-13 | $14.28 | $26.81 | 71,000 | — | — |
| 2001-08-10 | $14.10 | $26.47 | 109,000 | — | — |
| 2001-08-09 | $13.99 | $26.26 | 81,200 | — | — |
| 2001-08-08 | $13.92 | $26.13 | 107,600 | — | — |
| 2001-08-07 | $13.95 | $26.18 | 101,400 | — | — |
| 2001-08-06 | $14.00 | $26.28 | 70,200 | — | — |
| 2001-08-03 | $14.01 | $26.29 | 188,400 | — | — |
| 2001-08-02 | $14.01 | $26.30 | 145,200 | — | — |
| 2001-08-01 | $13.76 | $25.82 | 143,800 | — | — |
| 2001-07-31 | $13.72 | $25.76 | 212,400 | — | — |
| 2001-07-30 | $13.63 | $25.58 | 110,000 | — | — |
| 2001-07-27 | $13.60 | $25.52 | 203,200 | — | — |
| 2001-07-26 | $13.74 | $25.79 | 233,800 | — | — |
| 2001-07-25 | $13.40 | $25.15 | 98,200 | — | — |
| 2001-07-24 | $13.36 | $25.08 | 104,000 | — | — |
| 2001-07-23 | $13.84 | $25.97 | 79,600 | — | — |
| 2001-07-20 | $14.17 | $26.59 | 94,800 | — | — |
| 2001-07-19 | $14.06 | $26.40 | 190,200 | — | — |
| 2001-07-18 | $14.29 | $26.83 | 202,800 | — | — |
| 2001-07-17 | $14.33 | $26.90 | 77,800 | — | — |
| 2001-07-16 | $14.43 | $27.08 | 60,600 | — | — |
| 2001-07-13 | $14.37 | $26.97 | 67,000 | — | — |
| 2001-07-12 | $14.43 | $27.09 | 81,400 | — | — |
| 2001-07-11 | $13.99 | $26.26 | 50,600 | — | — |
| 2001-07-10 | $14.20 | $26.66 | 149,200 | — | — |
| 2001-07-09 | $14.55 | $27.32 | 77,400 | — | — |
| 2001-07-06 | $14.56 | $27.33 | 123,800 | — | — |
| 2001-07-05 | $14.50 | $27.22 | 110,800 | — | — |
| 2001-07-03 | $14.70 | $27.60 | 54,200 | — | — |
| 2001-07-02 | $14.65 | $27.50 | 143,000 | — | — |
| 2001-06-29 | $14.65 | $27.49 | 241,200 | — | — |
| 2001-06-28 | $14.78 | $27.74 | 66,200 | — | — |
| 2001-06-27 | $14.74 | $27.66 | 67,600 | — | — |
| 2001-06-26 | $14.56 | $27.33 | 238,000 | — | — |
| 2001-06-25 | $14.52 | $27.25 | 133,800 | — | — |
| 2001-06-22 | $14.79 | $27.77 | 134,400 | — | — |
| 2001-06-21 | $15.03 | $28.21 | 113,400 | — | — |
| 2001-06-20 | $15.01 | $28.17 | 174,400 | — | — |
| 2001-06-19 | $15.12 | $28.38 | 68,400 | — | — |
| 2001-06-18 | $15.02 | $28.20 | 104,800 | — | — |
| 2001-06-15 | $15.01 | $28.17 | 134,600 | — | — |
| 2001-06-14 | $15.01 | $28.18 | 94,600 | — | — |
| 2001-06-13 | $15.08 | $28.30 | 89,800 | — | — |
| 2001-06-12 | $14.98 | $28.11 | 183,000 | — | — |
| 2001-06-11 | $15.18 | $28.49 | 161,000 | — | — |
| 2001-06-08 | $15.51 | $29.12 | 66,800 | — | — |
| 2001-06-07 | $15.76 | $29.59 | 167,600 | — | — |
| 2001-06-06 | $15.76 | $29.58 | 302,400 | — | — |
| 2001-06-05 | $15.49 | $29.07 | 228,800 | — | — |
| 2001-06-04 | $15.02 | $28.20 | 165,400 | — | — |
| 2001-06-01 | $15.01 | $28.18 | 203,200 | — | — |
| 2001-05-31 | $14.75 | $27.69 | 197,200 | — | — |
| 2001-05-30 | $14.75 | $27.69 | 213,200 | — | — |
| 2001-05-29 | $14.73 | $27.64 | 186,600 | — | — |
| 2001-05-25 | $14.39 | $27.01 | 122,200 | — | — |
| 2001-05-24 | $14.27 | $26.78 | 173,000 | — | — |
| 2001-05-23 | $14.32 | $26.88 | 250,800 | — | — |
| 2001-05-22 | $14.29 | $26.82 | 322,800 | — | — |
| 2001-05-21 | $14.27 | $26.79 | 251,800 | — | — |
| 2001-05-18 | $13.55 | $25.44 | 152,600 | — | — |
| 2001-05-17 | $13.37 | $25.10 | 140,400 | — | — |
| 2001-05-16 | $13.45 | $25.25 | 253,600 | — | — |
| 2001-05-15 | $13.00 | $24.40 | 117,800 | — | — |
| 2001-05-14 | $12.80 | $24.03 | 74,400 | — | — |
| 2001-05-11 | $12.83 | $24.08 | 88,000 | — | — |
| 2001-05-10 | $13.06 | $24.51 | 144,400 | — | — |
| 2001-05-09 | $13.14 | $24.67 | 73,400 | — | — |
| 2001-05-08 | $12.98 | $24.36 | 284,200 | — | — |
| 2001-05-07 | $13.09 | $24.58 | 198,400 | — | — |
| 2001-05-04 | $13.27 | $24.90 | 137,800 | — | — |
| 2001-05-03 | $13.35 | $24.75 | 198,200 | — | — |
| 2001-05-02 | $13.26 | $24.59 | 134,600 | — | — |
| 2001-05-01 | $13.09 | $24.27 | 173,600 | — | — |
| 2001-04-30 | $13.10 | $24.29 | 211,800 | — | — |
| 2001-04-27 | $13.08 | $24.24 | 188,000 | — | — |
| 2001-04-26 | $13.31 | $24.67 | 190,000 | — | — |
| 2001-04-25 | $13.23 | $24.52 | 154,000 | — | — |
| 2001-04-24 | $13.41 | $24.86 | 171,600 | — | — |
| 2001-04-23 | $13.13 | $24.35 | 143,200 | — | — |
| 2001-04-20 | $13.38 | $24.80 | 179,800 | — | — |
| 2001-04-19 | $13.55 | $25.12 | 174,800 | — | — |
| 2001-04-18 | $13.75 | $25.50 | 249,000 | — | — |
| 2001-04-17 | $13.49 | $25.01 | 121,800 | — | — |
| 2001-04-16 | $13.35 | $24.74 | 113,200 | — | — |
| 2001-04-12 | $13.69 | $25.38 | 106,600 | — | — |
| 2001-04-11 | $13.82 | $25.63 | 107,800 | — | — |
| 2001-04-10 | $13.98 | $25.91 | 157,600 | — | — |
| 2001-04-09 | $13.64 | $25.29 | 162,200 | — | — |
| 2001-04-06 | $13.45 | $24.94 | 105,200 | — | — |
| 2001-04-05 | $13.77 | $25.53 | 142,000 | — | — |
| 2001-04-04 | $13.54 | $25.10 | 93,200 | — | — |
| 2001-04-03 | $13.39 | $24.83 | 149,400 | — | — |
| 2001-04-02 | $13.70 | $25.40 | 159,200 | — | — |
| 2001-03-30 | $14.03 | $26.01 | 123,800 | — | — |
| 2001-03-29 | $13.85 | $25.67 | 142,200 | — | — |
| 2001-03-28 | $13.85 | $25.67 | 207,400 | — | — |
| 2001-03-27 | $13.95 | $25.87 | 182,000 | — | — |
| 2001-03-26 | $14.19 | $26.31 | 72,200 | — | — |
| 2001-03-23 | $14.07 | $26.08 | 57,000 | — | — |
| 2001-03-22 | $14.03 | $26.01 | 208,800 | — | — |
| 2001-03-21 | $14.32 | $26.55 | 155,200 | — | — |
| 2001-03-20 | $14.82 | $27.48 | 132,000 | — | — |
| 2001-03-19 | $15.28 | $28.33 | 131,200 | — | — |
| 2001-03-16 | $14.77 | $27.39 | 261,000 | — | — |
| 2001-03-15 | $14.87 | $27.56 | 118,800 | — | — |
| 2001-03-14 | $14.78 | $27.40 | 217,200 | — | — |
| 2001-03-13 | $15.08 | $27.96 | 211,600 | — | — |
| 2001-03-12 | $15.13 | $28.04 | 194,600 | — | — |
| 2001-03-09 | $15.27 | $28.31 | 292,200 | — | — |
| 2001-03-08 | $14.74 | $27.33 | 80,200 | — | — |
| 2001-03-07 | $14.66 | $27.18 | 116,000 | — | — |
| 2001-03-06 | $14.39 | $26.68 | 72,200 | — | — |
| 2001-03-05 | $14.35 | $26.61 | 93,200 | — | — |
| 2001-03-02 | $14.04 | $26.03 | 146,200 | — | — |
| 2001-03-01 | $14.02 | $25.99 | 102,000 | — | — |
| 2001-02-28 | $13.85 | $25.68 | 70,800 | — | — |
| 2001-02-27 | $13.77 | $25.53 | 138,400 | — | — |
| 2001-02-26 | $13.88 | $25.73 | 119,800 | — | — |
| 2001-02-23 | $13.30 | $24.65 | 109,400 | — | — |
| 2001-02-22 | $13.46 | $24.95 | 110,200 | — | — |
| 2001-02-21 | $13.46 | $24.96 | 102,800 | — | — |
| 2001-02-20 | $13.94 | $25.85 | 153,600 | — | — |
| 2001-02-16 | $13.32 | $24.69 | 227,600 | — | — |
| 2001-02-15 | $14.00 | $25.96 | 131,400 | — | — |
| 2001-02-14 | $13.58 | $25.17 | 446,800 | — | — |
| 2001-02-13 | $13.45 | $24.93 | 212,400 | — | — |
| 2001-02-12 | $13.10 | $24.29 | 385,400 | — | — |
| 2001-02-09 | $13.32 | $24.70 | 123,000 | — | — |
| 2001-02-08 | $13.28 | $24.61 | 409,200 | — | — |
| 2001-02-07 | $13.60 | $25.22 | 120,000 | — | — |
| 2001-02-06 | $13.87 | $25.72 | 110,000 | — | — |
| 2001-02-05 | $14.01 | $25.98 | 110,200 | — | — |
| 2001-02-02 | $13.85 | $25.68 | 156,800 | — | — |
| 2001-02-01 | $14.16 | $25.95 | 195,000 | — | — |
| 2001-01-31 | $13.79 | $25.26 | 164,600 | — | — |
| 2001-01-30 | $13.69 | $25.09 | 218,800 | — | — |
| 2001-01-29 | $13.49 | $24.71 | 256,600 | — | — |
| 2001-01-26 | $14.22 | $26.06 | 280,000 | — | — |
| 2001-01-25 | $14.31 | $26.23 | 145,200 | — | — |
| 2001-01-24 | $14.47 | $26.52 | 174,400 | — | — |
| 2001-01-23 | $14.41 | $26.40 | 381,200 | — | — |
| 2001-01-22 | $14.53 | $26.63 | 487,400 | — | — |
| 2001-01-19 | $15.66 | $28.69 | 292,600 | — | — |
| 2001-01-18 | $16.19 | $29.67 | 152,400 | — | — |
| 2001-01-17 | $16.25 | $29.78 | 155,800 | — | — |
| 2001-01-16 | $15.97 | $29.26 | 228,400 | — | — |
| 2001-01-12 | $15.88 | $29.09 | 111,000 | — | — |
| 2001-01-11 | $15.88 | $29.09 | 104,000 | — | — |
| 2001-01-10 | $16.00 | $29.32 | 167,400 | — | — |
| 2001-01-09 | $15.50 | $28.41 | 160,200 | — | — |
| 2001-01-08 | $15.63 | $28.63 | 283,000 | — | — |
| 2001-01-05 | $15.91 | $29.15 | 102,400 | — | — |
| 2001-01-04 | $16.44 | $30.12 | 179,400 | — | — |
| 2001-01-03 | $16.50 | $30.24 | 295,600 | — | — |
| 2001-01-02 | $16.41 | $30.07 | 202,000 | — | — |