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 | $12.88 | $29.28 | 34,200 | — | — |
| 2001-12-28 | $12.71 | $28.91 | 42,200 | — | — |
| 2001-12-27 | $13.00 | $29.57 | 41,200 | — | — |
| 2001-12-26 | $12.93 | $29.40 | 19,400 | — | — |
| 2001-12-24 | $12.93 | $29.40 | 22,800 | — | — |
| 2001-12-21 | $13.00 | $29.57 | 68,000 | — | — |
| 2001-12-20 | $12.75 | $29.00 | 25,800 | — | — |
| 2001-12-19 | $12.85 | $29.23 | 30,000 | — | — |
| 2001-12-18 | $13.00 | $29.57 | 39,800 | — | — |
| 2001-12-17 | $12.95 | $29.45 | 40,800 | — | — |
| 2001-12-14 | $12.59 | $28.62 | 21,600 | — | — |
| 2001-12-13 | $12.30 | $27.98 | 23,000 | — | — |
| 2001-12-12 | $12.48 | $28.37 | 29,400 | — | — |
| 2001-12-11 | $12.63 | $28.71 | 29,200 | — | — |
| 2001-12-10 | $12.68 | $28.83 | 32,000 | — | — |
| 2001-12-07 | $13.39 | $30.44 | 48,600 | — | — |
| 2001-12-06 | $13.35 | $30.36 | 29,400 | — | — |
| 2001-12-05 | $13.45 | $30.58 | 16,400 | — | — |
| 2001-12-04 | $13.46 | $30.61 | 20,400 | — | — |
| 2001-12-03 | $13.23 | $30.08 | 21,000 | — | — |
| 2001-11-30 | $13.25 | $30.14 | 47,000 | — | — |
| 2001-11-29 | $13.75 | $31.27 | 21,200 | — | — |
| 2001-11-28 | $13.25 | $30.14 | 13,600 | — | — |
| 2001-11-27 | $13.40 | $30.48 | 11,400 | — | — |
| 2001-11-26 | $13.50 | $30.71 | 9,200 | — | — |
| 2001-11-23 | $13.40 | $30.48 | 8,200 | — | — |
| 2001-11-21 | $13.28 | $30.19 | 10,600 | — | — |
| 2001-11-20 | $13.38 | $30.42 | 27,200 | — | — |
| 2001-11-19 | $12.85 | $29.23 | 46,000 | — | — |
| 2001-11-16 | $13.22 | $30.07 | 22,000 | — | — |
| 2001-11-15 | $13.04 | $29.65 | 26,400 | — | — |
| 2001-11-14 | $12.98 | $29.51 | 32,800 | — | — |
| 2001-11-13 | $12.50 | $28.43 | 32,600 | — | — |
| 2001-11-12 | $12.20 | $27.75 | 38,600 | — | — |
| 2001-11-09 | $12.00 | $27.29 | 60,000 | — | — |
| 2001-11-08 | $12.55 | $28.54 | 19,200 | — | — |
| 2001-11-07 | $12.70 | $28.89 | 30,400 | — | — |
| 2001-11-06 | $12.93 | $29.40 | 49,800 | — | — |
| 2001-11-05 | $12.95 | $29.45 | 13,000 | — | — |
| 2001-11-02 | $13.15 | $29.91 | 18,200 | — | — |
| 2001-11-01 | $12.90 | $29.34 | 19,200 | — | — |
| 2001-10-31 | $12.63 | $28.73 | 31,400 | — | — |
| 2001-10-30 | $12.80 | $29.11 | 17,400 | — | — |
| 2001-10-29 | $13.18 | $29.65 | 17,200 | — | — |
| 2001-10-26 | $13.31 | $29.95 | 15,400 | — | — |
| 2001-10-25 | $13.33 | $30.00 | 21,200 | — | — |
| 2001-10-24 | $13.29 | $29.91 | 32,200 | — | — |
| 2001-10-23 | $13.45 | $30.26 | 13,400 | — | — |
| 2001-10-22 | $13.55 | $30.49 | 23,800 | — | — |
| 2001-10-19 | $13.49 | $30.36 | 13,200 | — | — |
| 2001-10-18 | $13.54 | $30.46 | 23,000 | — | — |
| 2001-10-17 | $13.75 | $30.94 | 27,800 | — | — |
| 2001-10-16 | $13.70 | $30.83 | 27,800 | — | — |
| 2001-10-15 | $13.50 | $30.38 | 27,200 | — | — |
| 2001-10-12 | $13.40 | $30.16 | 26,800 | — | — |
| 2001-10-11 | $13.27 | $29.86 | 20,400 | — | — |
| 2001-10-10 | $13.40 | $30.16 | 24,800 | — | — |
| 2001-10-09 | $13.25 | $29.82 | 71,800 | — | — |
| 2001-10-08 | $13.68 | $30.77 | 41,000 | — | — |
| 2001-10-05 | $13.30 | $29.93 | 20,000 | — | — |
| 2001-10-04 | $13.23 | $29.76 | 25,400 | — | — |
| 2001-10-03 | $13.43 | $30.21 | 16,400 | — | — |
| 2001-10-02 | $13.18 | $29.65 | 28,600 | — | — |
| 2001-10-01 | $13.11 | $29.49 | 13,000 | — | — |
| 2001-09-28 | $13.50 | $30.38 | 39,400 | — | — |
| 2001-09-27 | $13.48 | $30.32 | 27,000 | — | — |
| 2001-09-26 | $13.45 | $30.27 | 45,600 | — | — |
| 2001-09-25 | $13.45 | $30.27 | 41,800 | — | — |
| 2001-09-24 | $13.20 | $29.71 | 44,600 | — | — |
| 2001-09-21 | $12.48 | $28.07 | 65,600 | — | — |
| 2001-09-20 | $12.47 | $28.05 | 94,200 | — | — |
| 2001-09-19 | $13.40 | $30.16 | 95,000 | — | — |
| 2001-09-18 | $13.20 | $29.71 | 42,400 | — | — |
| 2001-09-17 | $12.80 | $28.81 | 133,200 | — | — |
| 2001-09-10 | $12.30 | $27.68 | 44,600 | — | — |
| 2001-09-07 | $12.58 | $28.30 | 21,200 | — | — |
| 2001-09-06 | $12.90 | $29.03 | 29,000 | — | — |
| 2001-09-05 | $13.13 | $29.55 | 9,800 | — | — |
| 2001-09-04 | $13.11 | $29.49 | 14,600 | — | — |
| 2001-08-31 | $13.00 | $29.26 | 21,200 | — | — |
| 2001-08-30 | $12.90 | $29.03 | 26,600 | — | — |
| 2001-08-29 | $13.20 | $29.71 | 25,200 | — | — |
| 2001-08-28 | $13.13 | $29.55 | 32,000 | — | — |
| 2001-08-27 | $13.10 | $29.48 | 29,000 | — | — |
| 2001-08-24 | $12.83 | $28.86 | 28,400 | — | — |
| 2001-08-23 | $12.73 | $28.64 | 39,800 | — | — |
| 2001-08-22 | $12.83 | $28.87 | 15,000 | — | — |
| 2001-08-21 | $12.63 | $28.41 | 18,800 | — | — |
| 2001-08-20 | $12.78 | $28.75 | 27,600 | — | — |
| 2001-08-17 | $12.63 | $28.41 | 39,200 | — | — |
| 2001-08-16 | $12.60 | $28.36 | 41,800 | — | — |
| 2001-08-15 | $12.28 | $27.62 | 28,400 | — | — |
| 2001-08-14 | $12.00 | $27.01 | 43,400 | — | — |
| 2001-08-13 | $12.03 | $27.06 | 74,400 | — | — |
| 2001-08-10 | $12.00 | $27.01 | 28,600 | — | — |
| 2001-08-09 | $11.89 | $26.76 | 20,800 | — | — |
| 2001-08-08 | $11.89 | $26.75 | 27,800 | — | — |
| 2001-08-07 | $11.98 | $26.96 | 47,600 | — | — |
| 2001-08-06 | $11.98 | $26.95 | 22,200 | — | — |
| 2001-08-03 | $12.00 | $27.01 | 57,200 | — | — |
| 2001-08-02 | $12.06 | $27.14 | 33,400 | — | — |
| 2001-08-01 | $12.05 | $27.12 | 13,200 | — | — |
| 2001-07-31 | $11.98 | $26.95 | 51,800 | — | — |
| 2001-07-30 | $11.99 | $26.98 | 40,200 | — | — |
| 2001-07-27 | $12.13 | $26.98 | 43,000 | — | — |
| 2001-07-26 | $12.30 | $27.36 | 39,000 | — | — |
| 2001-07-25 | $12.18 | $27.08 | 20,600 | — | — |
| 2001-07-24 | $12.06 | $26.82 | 67,000 | — | — |
| 2001-07-23 | $12.38 | $27.53 | 13,000 | — | — |
| 2001-07-20 | $12.69 | $28.22 | 15,800 | — | — |
| 2001-07-19 | $12.63 | $28.09 | 11,000 | — | — |
| 2001-07-18 | $12.63 | $28.09 | 15,200 | — | — |
| 2001-07-17 | $12.83 | $28.53 | 23,200 | — | — |
| 2001-07-16 | $12.70 | $28.25 | 18,800 | — | — |
| 2001-07-13 | $12.63 | $28.09 | 13,600 | — | — |
| 2001-07-12 | $12.63 | $28.09 | 16,200 | — | — |
| 2001-07-11 | $12.35 | $27.47 | 24,000 | — | — |
| 2001-07-10 | $12.56 | $27.94 | 21,600 | — | — |
| 2001-07-09 | $12.70 | $28.25 | 16,000 | — | — |
| 2001-07-06 | $12.65 | $28.14 | 14,600 | — | — |
| 2001-07-05 | $12.88 | $28.64 | 25,600 | — | — |
| 2001-07-03 | $12.64 | $28.11 | 9,400 | — | — |
| 2001-07-02 | $12.65 | $28.14 | 19,000 | — | — |
| 2001-06-29 | $12.83 | $28.53 | 116,000 | — | — |
| 2001-06-28 | $12.95 | $28.81 | 35,800 | — | — |
| 2001-06-27 | $12.95 | $28.81 | 21,000 | — | — |
| 2001-06-26 | $12.60 | $28.03 | 24,600 | — | — |
| 2001-06-25 | $12.20 | $27.14 | 47,200 | — | — |
| 2001-06-22 | $12.55 | $27.92 | 8,000 | — | — |
| 2001-06-21 | $12.78 | $28.42 | 26,200 | — | — |
| 2001-06-20 | $12.78 | $28.42 | 34,400 | — | — |
| 2001-06-19 | $12.50 | $27.81 | 13,800 | — | — |
| 2001-06-18 | $12.30 | $27.36 | 49,800 | — | — |
| 2001-06-15 | $12.75 | $28.36 | 87,200 | — | — |
| 2001-06-14 | $12.55 | $27.92 | 40,000 | — | — |
| 2001-06-13 | $12.41 | $27.60 | 12,200 | — | — |
| 2001-06-12 | $12.43 | $27.64 | 27,400 | — | — |
| 2001-06-11 | $12.03 | $26.75 | 24,800 | — | — |
| 2001-06-08 | $12.05 | $26.81 | 50,200 | — | — |
| 2001-06-07 | $12.33 | $27.42 | 19,000 | — | — |
| 2001-06-06 | $12.30 | $27.36 | 31,600 | — | — |
| 2001-06-05 | $12.48 | $27.75 | 18,800 | — | — |
| 2001-06-04 | $12.45 | $27.70 | 25,200 | — | — |
| 2001-06-01 | $12.43 | $27.64 | 36,200 | — | — |
| 2001-05-31 | $12.38 | $27.53 | 24,600 | — | — |
| 2001-05-30 | $12.40 | $27.58 | 28,200 | — | — |
| 2001-05-29 | $12.60 | $28.03 | 25,400 | — | — |
| 2001-05-25 | $13.00 | $28.92 | 11,000 | — | — |
| 2001-05-24 | $13.00 | $28.92 | 26,400 | — | — |
| 2001-05-23 | $12.95 | $28.81 | 25,600 | — | — |
| 2001-05-22 | $13.15 | $29.25 | 39,200 | — | — |
| 2001-05-21 | $13.23 | $29.42 | 18,400 | — | — |
| 2001-05-18 | $13.08 | $29.09 | 17,600 | — | — |
| 2001-05-17 | $13.25 | $29.46 | 16,400 | — | — |
| 2001-05-16 | $13.18 | $29.31 | 47,000 | — | — |
| 2001-05-15 | $13.20 | $29.36 | 57,400 | — | — |
| 2001-05-14 | $12.80 | $28.47 | 26,200 | — | — |
| 2001-05-11 | $12.78 | $28.42 | 16,800 | — | — |
| 2001-05-10 | $12.93 | $28.75 | 27,200 | — | — |
| 2001-05-09 | $12.76 | $28.37 | 14,800 | — | — |
| 2001-05-08 | $12.85 | $28.57 | 14,000 | — | — |
| 2001-05-07 | $12.78 | $28.42 | 14,600 | — | — |
| 2001-05-04 | $12.85 | $28.59 | 31,600 | — | — |
| 2001-05-03 | $12.45 | $27.70 | 24,000 | — | — |
| 2001-05-02 | $12.80 | $28.47 | 34,800 | — | — |
| 2001-05-01 | $13.00 | $28.92 | 14,000 | — | — |
| 2001-04-30 | $12.91 | $28.71 | 15,600 | — | — |
| 2001-04-27 | $13.20 | $29.36 | 19,200 | — | — |
| 2001-04-26 | $13.25 | $29.17 | 36,600 | — | — |
| 2001-04-25 | $13.00 | $28.60 | 17,600 | — | — |
| 2001-04-24 | $12.60 | $27.73 | 11,000 | — | — |
| 2001-04-23 | $12.40 | $27.29 | 21,600 | — | — |
| 2001-04-20 | $12.40 | $27.29 | 21,800 | — | — |
| 2001-04-19 | $12.85 | $28.28 | 29,000 | — | — |
| 2001-04-18 | $12.85 | $28.28 | 37,800 | — | — |
| 2001-04-17 | $13.00 | $28.60 | 17,600 | — | — |
| 2001-04-16 | $13.03 | $28.67 | 23,200 | — | — |
| 2001-04-12 | $13.20 | $29.06 | 18,400 | — | — |
| 2001-04-11 | $12.95 | $28.50 | 17,800 | — | — |
| 2001-04-10 | $13.06 | $28.75 | 27,400 | — | — |
| 2001-04-09 | $13.00 | $28.61 | 21,400 | — | — |
| 2001-04-06 | $13.20 | $29.06 | 25,000 | — | — |
| 2001-04-05 | $13.50 | $29.72 | 27,400 | — | — |
| 2001-04-04 | $13.53 | $29.77 | 6,800 | — | — |
| 2001-04-03 | $13.50 | $29.72 | 37,400 | — | — |
| 2001-04-02 | $13.85 | $30.49 | 39,400 | — | — |
| 2001-03-30 | $14.30 | $31.48 | 56,600 | — | — |
| 2001-03-29 | $13.20 | $29.06 | 19,600 | — | — |
| 2001-03-28 | $13.05 | $28.73 | 27,800 | — | — |
| 2001-03-27 | $13.63 | $29.99 | 116,600 | — | — |
| 2001-03-26 | $13.03 | $28.67 | 57,200 | — | — |
| 2001-03-23 | $12.32 | $27.12 | 45,800 | — | — |
| 2001-03-22 | $12.28 | $27.02 | 42,200 | — | — |
| 2001-03-21 | $12.31 | $27.09 | 21,400 | — | — |
| 2001-03-20 | $12.50 | $27.51 | 31,400 | — | — |
| 2001-03-19 | $12.50 | $27.51 | 21,200 | — | — |
| 2001-03-16 | $12.20 | $26.85 | 32,000 | — | — |
| 2001-03-15 | $12.35 | $27.18 | 47,400 | — | — |
| 2001-03-14 | $12.45 | $27.40 | 44,600 | — | — |
| 2001-03-13 | $12.58 | $27.68 | 17,200 | — | — |
| 2001-03-12 | $12.48 | $27.46 | 44,600 | — | — |
| 2001-03-09 | $12.69 | $27.92 | 27,400 | — | — |
| 2001-03-08 | $13.00 | $28.61 | 35,000 | — | — |
| 2001-03-07 | $13.10 | $28.84 | 23,800 | — | — |
| 2001-03-06 | $13.09 | $28.80 | 15,800 | — | — |
| 2001-03-05 | $13.10 | $28.84 | 69,400 | — | — |
| 2001-03-02 | $12.80 | $28.17 | 42,200 | — | — |
| 2001-03-01 | $12.50 | $27.51 | 45,400 | — | — |
| 2001-02-28 | $12.13 | $26.69 | 9,200 | — | — |
| 2001-02-27 | $12.13 | $26.69 | 24,800 | — | — |
| 2001-02-26 | $12.38 | $27.24 | 19,400 | — | — |
| 2001-02-23 | $12.58 | $27.68 | 34,200 | — | — |
| 2001-02-22 | $12.60 | $27.73 | 50,000 | — | — |
| 2001-02-21 | $12.43 | $27.36 | 32,600 | — | — |
| 2001-02-20 | $12.21 | $26.87 | 17,200 | — | — |
| 2001-02-16 | $12.54 | $27.60 | 72,200 | — | — |
| 2001-02-15 | $12.83 | $28.23 | 21,600 | — | — |
| 2001-02-14 | $12.51 | $27.54 | 11,800 | — | — |
| 2001-02-13 | $12.54 | $27.59 | 18,200 | — | — |
| 2001-02-12 | $12.38 | $27.25 | 29,400 | — | — |
| 2001-02-09 | $12.02 | $26.46 | 28,200 | — | — |
| 2001-02-08 | $12.16 | $26.77 | 24,000 | — | — |
| 2001-02-07 | $12.17 | $26.78 | 21,400 | — | — |
| 2001-02-06 | $12.10 | $26.62 | 18,200 | — | — |
| 2001-02-05 | $12.03 | $26.48 | 17,800 | — | — |
| 2001-02-02 | $11.94 | $26.28 | 29,200 | — | — |
| 2001-02-01 | $12.01 | $26.42 | 24,400 | — | — |
| 2001-01-31 | $11.85 | $26.08 | 35,800 | — | — |
| 2001-01-30 | $12.25 | $26.96 | 29,000 | — | — |
| 2001-01-29 | $12.25 | $26.66 | 30,000 | — | — |
| 2001-01-26 | $12.03 | $26.18 | 24,800 | — | — |
| 2001-01-25 | $12.03 | $26.18 | 32,600 | — | — |
| 2001-01-24 | $12.31 | $26.79 | 52,400 | — | — |
| 2001-01-23 | $12.44 | $27.07 | 48,400 | — | — |
| 2001-01-22 | $11.84 | $25.77 | 19,400 | — | — |
| 2001-01-19 | $11.69 | $25.43 | 27,000 | — | — |
| 2001-01-18 | $11.69 | $25.43 | 74,600 | — | — |
| 2001-01-17 | $11.94 | $25.98 | 32,000 | — | — |
| 2001-01-16 | $11.94 | $25.98 | 91,400 | — | — |
| 2001-01-12 | $11.84 | $25.77 | 47,200 | — | — |
| 2001-01-11 | $11.72 | $25.50 | 66,000 | — | — |
| 2001-01-10 | $11.97 | $26.05 | 44,400 | — | — |
| 2001-01-09 | $12.38 | $26.93 | 35,200 | — | — |
| 2001-01-08 | $12.25 | $26.66 | 31,600 | — | — |
| 2001-01-05 | $12.88 | $28.02 | 33,600 | — | — |
| 2001-01-04 | $13.09 | $28.49 | 35,800 | — | — |
| 2001-01-03 | $13.31 | $28.97 | 68,600 | — | — |
| 2001-01-02 | $12.97 | $28.22 | 46,000 | — | — |