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
- 1973-05-03 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 | $11.10 | $11.10 | 11,000 | — | — |
| 2001-12-28 | $10.25 | $10.25 | 8,100 | — | — |
| 2001-12-27 | $10.55 | $10.55 | 5,100 | — | — |
| 2001-12-26 | $10.55 | $10.55 | 6,100 | — | — |
| 2001-12-24 | $10.26 | $10.26 | 2,900 | — | — |
| 2001-12-21 | $10.20 | $10.20 | 14,000 | — | — |
| 2001-12-20 | $10.05 | $10.05 | 33,400 | — | — |
| 2001-12-19 | $10.01 | $10.01 | 10,200 | — | — |
| 2001-12-18 | $10.15 | $10.15 | 6,600 | — | — |
| 2001-12-17 | $10.05 | $10.05 | 15,300 | — | — |
| 2001-12-14 | $9.90 | $9.90 | 5,800 | — | — |
| 2001-12-13 | $9.95 | $9.95 | 13,800 | — | — |
| 2001-12-12 | $10.00 | $10.00 | 11,900 | — | — |
| 2001-12-11 | $10.10 | $10.10 | 15,000 | — | — |
| 2001-12-10 | $10.00 | $10.00 | 14,300 | — | — |
| 2001-12-07 | $10.00 | $10.00 | 14,800 | — | — |
| 2001-12-06 | $10.15 | $10.15 | 16,800 | — | — |
| 2001-12-05 | $9.99 | $9.99 | 8,900 | — | — |
| 2001-12-04 | $9.99 | $9.99 | 10,300 | — | — |
| 2001-12-03 | $9.95 | $9.95 | 3,400 | — | — |
| 2001-11-30 | $9.95 | $9.95 | 4,800 | — | — |
| 2001-11-29 | $9.85 | $9.85 | 4,100 | — | — |
| 2001-11-28 | $9.90 | $9.90 | 3,700 | — | — |
| 2001-11-27 | $9.95 | $9.95 | 5,100 | — | — |
| 2001-11-26 | $9.70 | $9.70 | 2,300 | — | — |
| 2001-11-23 | $9.70 | $9.70 | 3,400 | — | — |
| 2001-11-21 | $9.70 | $9.70 | 1,200 | — | — |
| 2001-11-20 | $9.70 | $9.70 | 6,200 | — | — |
| 2001-11-19 | $9.30 | $9.30 | 2,100 | — | — |
| 2001-11-16 | $9.40 | $9.40 | 2,100 | — | — |
| 2001-11-15 | $9.25 | $9.25 | 8,300 | — | — |
| 2001-11-14 | $9.35 | $9.35 | 4,600 | — | — |
| 2001-11-13 | $9.30 | $9.30 | 29,300 | — | — |
| 2001-11-12 | $9.75 | $9.75 | 2,000 | — | — |
| 2001-11-09 | $9.90 | $9.90 | 200 | — | — |
| 2001-11-08 | $9.97 | $9.97 | 2,600 | — | — |
| 2001-11-07 | $9.95 | $9.95 | 1,100 | — | — |
| 2001-11-06 | $10.00 | $10.00 | 2,200 | — | — |
| 2001-11-05 | $9.95 | $9.95 | 6,200 | — | — |
| 2001-11-02 | $10.25 | $10.25 | 11,600 | — | — |
| 2001-11-01 | $10.70 | $10.70 | 17,200 | — | — |
| 2001-10-31 | $10.85 | $10.85 | 12,500 | — | — |
| 2001-10-30 | $10.15 | $10.15 | 13,700 | — | — |
| 2001-10-29 | $10.76 | $10.76 | 12,000 | — | — |
| 2001-10-26 | $10.60 | $10.60 | 40,000 | — | — |
| 2001-10-25 | $9.50 | $9.50 | 14,700 | — | — |
| 2001-10-24 | $9.39 | $9.39 | 36,200 | — | — |
| 2001-10-23 | $8.90 | $8.90 | 34,000 | — | — |
| 2001-10-22 | $9.01 | $9.01 | 60,200 | — | — |
| 2001-10-19 | $8.65 | $8.65 | 25,700 | — | — |
| 2001-10-18 | $8.75 | $8.75 | 6,100 | — | — |
| 2001-10-17 | $9.00 | $9.00 | 25,700 | — | — |
| 2001-10-16 | $9.40 | $9.40 | 7,500 | — | — |
| 2001-10-15 | $9.50 | $9.50 | 68,000 | — | — |
| 2001-10-12 | $9.25 | $9.25 | 9,000 | — | — |
| 2001-10-11 | $9.25 | $9.25 | 9,500 | — | — |
| 2001-10-10 | $9.55 | $9.55 | 3,900 | — | — |
| 2001-10-09 | $9.50 | $9.50 | 46,600 | — | — |
| 2001-10-08 | $9.90 | $9.90 | 23,200 | — | — |
| 2001-10-05 | $8.65 | $8.65 | 9,900 | — | — |
| 2001-10-04 | $8.75 | $8.75 | 10,000 | — | — |
| 2001-10-03 | $8.60 | $8.60 | 31,800 | — | — |
| 2001-10-02 | $8.60 | $8.60 | 2,000 | — | — |
| 2001-10-01 | $8.75 | $8.75 | 10,700 | — | — |
| 2001-09-28 | $8.80 | $8.80 | 9,000 | — | — |
| 2001-09-27 | $8.90 | $8.90 | 4,300 | — | — |
| 2001-09-26 | $9.00 | $9.00 | 18,900 | — | — |
| 2001-09-25 | $9.25 | $9.25 | 3,300 | — | — |
| 2001-09-24 | $9.30 | $9.30 | 12,600 | — | — |
| 2001-09-21 | $8.91 | $8.91 | 15,600 | — | — |
| 2001-09-20 | $9.65 | $9.65 | 19,200 | — | — |
| 2001-09-19 | $10.00 | $10.00 | 75,600 | — | — |
| 2001-09-18 | $11.90 | $11.90 | 6,100 | — | — |
| 2001-09-17 | $12.00 | $12.00 | 58,300 | — | — |
| 2001-09-10 | $14.05 | $14.05 | 2,300 | — | — |
| 2001-09-07 | $13.95 | $13.95 | 77,200 | — | — |
| 2001-09-06 | $13.99 | $13.99 | 9,600 | — | — |
| 2001-09-05 | $13.90 | $13.90 | 7,400 | — | — |
| 2001-09-04 | $13.65 | $13.65 | 17,300 | — | — |
| 2001-08-31 | $13.45 | $13.45 | 800 | — | — |
| 2001-08-30 | $13.55 | $13.55 | 4,100 | — | — |
| 2001-08-29 | $13.50 | $13.50 | 4,700 | — | — |
| 2001-08-28 | $13.58 | $13.58 | 1,800 | — | — |
| 2001-08-27 | $13.60 | $13.60 | 2,200 | — | — |
| 2001-08-24 | $13.60 | $13.60 | 3,500 | — | — |
| 2001-08-23 | $13.50 | $13.50 | 25,700 | — | — |
| 2001-08-22 | $13.80 | $13.80 | 5,900 | — | — |
| 2001-08-21 | $13.40 | $13.40 | 2,400 | — | — |
| 2001-08-20 | $13.40 | $13.40 | 400 | — | — |
| 2001-08-17 | $13.40 | $13.40 | 1,100 | — | — |
| 2001-08-16 | $13.45 | $13.45 | 13,100 | — | — |
| 2001-08-15 | $13.30 | $13.30 | 2,200 | — | — |
| 2001-08-14 | $13.20 | $13.20 | 1,800 | — | — |
| 2001-08-13 | $13.35 | $13.35 | 3,200 | — | — |
| 2001-08-10 | $13.30 | $13.30 | 19,100 | — | — |
| 2001-08-09 | $13.15 | $13.15 | 500 | — | — |
| 2001-08-08 | $13.15 | $13.15 | 3,400 | — | — |
| 2001-08-07 | $13.14 | $13.14 | 2,300 | — | — |
| 2001-08-06 | $13.05 | $13.05 | 1,000 | — | — |
| 2001-08-03 | $13.10 | $13.10 | 2,100 | — | — |
| 2001-08-02 | $13.20 | $13.20 | 5,500 | — | — |
| 2001-08-01 | $13.10 | $13.10 | 4,800 | — | — |
| 2001-07-31 | $13.05 | $13.05 | 7,600 | — | — |
| 2001-07-30 | $13.10 | $13.10 | 3,700 | — | — |
| 2001-07-27 | $13.10 | $13.10 | 3,800 | — | — |
| 2001-07-26 | $13.45 | $13.45 | 8,100 | — | — |
| 2001-07-25 | $13.80 | $13.80 | 73,100 | — | — |
| 2001-07-24 | $14.10 | $14.10 | 36,000 | — | — |
| 2001-07-23 | $13.90 | $13.90 | 8,400 | — | — |
| 2001-07-20 | $13.58 | $13.58 | 700 | — | — |
| 2001-07-19 | $13.60 | $13.60 | 500 | — | — |
| 2001-07-18 | $13.54 | $13.54 | 24,100 | — | — |
| 2001-07-17 | $13.50 | $13.50 | 33,500 | — | — |
| 2001-07-16 | $13.50 | $13.50 | 4,900 | — | — |
| 2001-07-13 | $13.30 | $13.30 | 5,200 | — | — |
| 2001-07-12 | $13.10 | $13.10 | 1,900 | — | — |
| 2001-07-11 | $13.10 | $13.10 | 6,800 | — | — |
| 2001-07-10 | $13.15 | $13.15 | 2,400 | — | — |
| 2001-07-09 | $13.40 | $13.40 | 2,400 | — | — |
| 2001-07-06 | $13.35 | $13.35 | 100 | — | — |
| 2001-07-05 | $13.40 | $13.40 | 7,200 | — | — |
| 2001-07-03 | $13.20 | $13.20 | 1,400 | — | — |
| 2001-07-02 | $13.00 | $13.00 | 0 | — | — |
| 2001-06-29 | $13.00 | $13.00 | 8,000 | — | — |
| 2001-06-28 | $13.35 | $13.35 | 1,600 | — | — |
| 2001-06-27 | $13.55 | $13.55 | 3,700 | — | — |
| 2001-06-26 | $13.65 | $13.65 | 10,500 | — | — |
| 2001-06-25 | $13.75 | $13.75 | 18,000 | — | — |
| 2001-06-22 | $13.75 | $13.75 | 600 | — | — |
| 2001-06-21 | $13.77 | $13.77 | 2,800 | — | — |
| 2001-06-20 | $13.85 | $13.85 | 1,600 | — | — |
| 2001-06-19 | $13.80 | $13.80 | 200 | — | — |
| 2001-06-18 | $13.70 | $13.70 | 11,500 | — | — |
| 2001-06-15 | $13.85 | $13.85 | 2,700 | — | — |
| 2001-06-14 | $13.65 | $13.65 | 1,100 | — | — |
| 2001-06-13 | $13.69 | $13.69 | 600 | — | — |
| 2001-06-12 | $13.68 | $13.68 | 2,700 | — | — |
| 2001-06-11 | $13.70 | $13.70 | 1,200 | — | — |
| 2001-06-08 | $13.60 | $13.60 | 6,600 | — | — |
| 2001-06-07 | $13.80 | $13.80 | 12,200 | — | — |
| 2001-06-06 | $13.85 | $13.85 | 1,300 | — | — |
| 2001-06-05 | $13.85 | $13.85 | 9,000 | — | — |
| 2001-06-04 | $13.85 | $13.85 | 3,700 | — | — |
| 2001-06-01 | $13.85 | $13.85 | 2,000 | — | — |
| 2001-05-31 | $13.70 | $13.70 | 5,500 | — | — |
| 2001-05-30 | $13.70 | $13.70 | 4,700 | — | — |
| 2001-05-29 | $14.00 | $14.00 | 3,200 | — | — |
| 2001-05-25 | $14.10 | $14.10 | 7,100 | — | — |
| 2001-05-24 | $13.75 | $13.75 | 4,600 | — | — |
| 2001-05-23 | $13.41 | $13.41 | 14,000 | — | — |
| 2001-05-22 | $13.40 | $13.40 | 3,400 | — | — |
| 2001-05-21 | $13.14 | $13.14 | 3,000 | — | — |
| 2001-05-18 | $13.15 | $13.15 | 10,300 | — | — |
| 2001-05-17 | $13.14 | $13.14 | 3,300 | — | — |
| 2001-05-16 | $13.15 | $13.15 | 6,200 | — | — |
| 2001-05-15 | $13.10 | $13.10 | 2,300 | — | — |
| 2001-05-14 | $13.05 | $13.05 | 12,200 | — | — |
| 2001-05-11 | $12.89 | $12.89 | 800 | — | — |
| 2001-05-10 | $12.90 | $12.90 | 1,900 | — | — |
| 2001-05-09 | $12.80 | $12.80 | 6,200 | — | — |
| 2001-05-08 | $12.90 | $12.90 | 14,700 | — | — |
| 2001-05-07 | $13.15 | $13.15 | 7,500 | — | — |
| 2001-05-04 | $13.30 | $13.30 | 0 | — | — |
| 2001-05-03 | $13.30 | $13.30 | 800 | — | — |
| 2001-05-02 | $13.26 | $13.26 | 3,200 | — | — |
| 2001-05-01 | $13.00 | $13.00 | 5,900 | — | — |
| 2001-04-30 | $12.65 | $12.65 | 11,900 | — | — |
| 2001-04-27 | $12.48 | $12.48 | 19,100 | — | — |
| 2001-04-26 | $12.55 | $12.55 | 10,400 | — | — |
| 2001-04-25 | $12.61 | $12.61 | 5,200 | — | — |
| 2001-04-24 | $12.52 | $12.52 | 1,200 | — | — |
| 2001-04-23 | $12.50 | $12.50 | 7,100 | — | — |
| 2001-04-20 | $12.65 | $12.65 | 2,700 | — | — |
| 2001-04-19 | $12.40 | $12.40 | 4,600 | — | — |
| 2001-04-18 | $12.15 | $12.15 | 17,800 | — | — |
| 2001-04-17 | $12.40 | $12.40 | 1,900 | — | — |
| 2001-04-16 | $12.40 | $12.40 | 17,000 | — | — |
| 2001-04-12 | $12.55 | $12.55 | 15,300 | — | — |
| 2001-04-11 | $12.50 | $12.50 | 25,500 | — | — |
| 2001-04-10 | $12.70 | $12.70 | 9,400 | — | — |
| 2001-04-09 | $12.25 | $12.25 | 38,000 | — | — |
| 2001-04-06 | $12.80 | $12.80 | 400 | — | — |
| 2001-04-05 | $12.85 | $12.85 | 2,000 | — | — |
| 2001-04-04 | $13.10 | $13.10 | 2,900 | — | — |
| 2001-04-03 | $13.35 | $13.35 | 12,600 | — | — |
| 2001-04-02 | $12.80 | $12.80 | 2,500 | — | — |
| 2001-03-30 | $12.80 | $12.80 | 10,400 | — | — |
| 2001-03-29 | $13.01 | $13.01 | 2,900 | — | — |
| 2001-03-28 | $13.25 | $13.25 | 2,500 | — | — |
| 2001-03-27 | $13.20 | $13.20 | 9,700 | — | — |
| 2001-03-26 | $13.15 | $13.15 | 800 | — | — |
| 2001-03-23 | $13.20 | $13.20 | 2,300 | — | — |
| 2001-03-22 | $13.25 | $13.25 | 3,400 | — | — |
| 2001-03-21 | $13.50 | $13.50 | 5,800 | — | — |
| 2001-03-20 | $13.40 | $13.40 | 3,100 | — | — |
| 2001-03-19 | $13.58 | $13.58 | 8,300 | — | — |
| 2001-03-16 | $13.50 | $13.50 | 15,300 | — | — |
| 2001-03-15 | $13.75 | $13.75 | 900 | — | — |
| 2001-03-14 | $13.82 | $13.82 | 2,800 | — | — |
| 2001-03-13 | $13.95 | $13.95 | 2,900 | — | — |
| 2001-03-12 | $14.25 | $14.25 | 3,900 | — | — |
| 2001-03-09 | $14.00 | $14.00 | 5,300 | — | — |
| 2001-03-08 | $14.35 | $14.35 | 10,200 | — | — |
| 2001-03-07 | $14.80 | $14.80 | 3,100 | — | — |
| 2001-03-06 | $14.42 | $14.42 | 18,600 | — | — |
| 2001-03-05 | $15.02 | $15.02 | 21,600 | — | — |
| 2001-03-02 | $13.50 | $13.50 | 3,200 | — | — |
| 2001-03-01 | $13.25 | $13.25 | 9,800 | — | — |
| 2001-02-28 | $12.70 | $12.70 | 1,100 | — | — |
| 2001-02-27 | $12.61 | $12.61 | 11,300 | — | — |
| 2001-02-26 | $12.76 | $12.76 | 3,500 | — | — |
| 2001-02-23 | $12.50 | $12.50 | 1,500 | — | — |
| 2001-02-22 | $12.35 | $12.35 | 2,400 | — | — |
| 2001-02-21 | $12.20 | $12.20 | 2,800 | — | — |
| 2001-02-20 | $12.05 | $12.05 | 24,600 | — | — |
| 2001-02-16 | $12.25 | $12.25 | 200 | — | — |
| 2001-02-15 | $12.25 | $12.25 | 8,800 | — | — |
| 2001-02-14 | $12.05 | $12.05 | 3,700 | — | — |
| 2001-02-13 | $12.00 | $12.00 | 4,300 | — | — |
| 2001-02-12 | $12.00 | $12.00 | 900 | — | — |
| 2001-02-09 | $11.96 | $11.96 | 2,000 | — | — |
| 2001-02-08 | $11.95 | $11.95 | 3,000 | — | — |
| 2001-02-07 | $12.00 | $12.00 | 8,000 | — | — |
| 2001-02-06 | $12.00 | $12.00 | 4,800 | — | — |
| 2001-02-05 | $12.00 | $12.00 | 2,900 | — | — |
| 2001-02-02 | $12.45 | $12.45 | 2,700 | — | — |
| 2001-02-01 | $12.50 | $12.50 | 700 | — | — |
| 2001-01-31 | $12.55 | $12.55 | 3,600 | — | — |
| 2001-01-30 | $12.62 | $12.62 | 3,200 | — | — |
| 2001-01-29 | $12.70 | $12.70 | 4,000 | — | — |
| 2001-01-26 | $12.69 | $12.69 | 6,800 | — | — |
| 2001-01-25 | $12.94 | $12.94 | 2,600 | — | — |
| 2001-01-24 | $13.00 | $13.00 | 14,200 | — | — |
| 2001-01-23 | $13.06 | $13.06 | 9,600 | — | — |
| 2001-01-22 | $12.81 | $12.81 | 7,700 | — | — |
| 2001-01-19 | $12.44 | $12.44 | 7,200 | — | — |
| 2001-01-18 | $12.38 | $12.37 | 11,300 | — | — |
| 2001-01-17 | $12.19 | $12.19 | 3,100 | — | — |
| 2001-01-16 | $12.13 | $12.13 | 2,300 | — | — |
| 2001-01-12 | $12.19 | $12.19 | 2,500 | — | — |
| 2001-01-11 | $12.06 | $12.06 | 8,200 | — | — |
| 2001-01-10 | $11.88 | $11.87 | 11,600 | — | — |
| 2001-01-09 | $11.94 | $11.94 | 30,300 | — | — |
| 2001-01-08 | $11.75 | $11.75 | 15,900 | — | — |
| 2001-01-05 | $11.94 | $11.94 | 200 | — | — |
| 2001-01-04 | $11.94 | $11.94 | 1,600 | — | — |
| 2001-01-03 | $11.81 | $11.81 | 5,000 | — | — |
| 2001-01-02 | $11.44 | $11.44 | 1,800 | — | — |