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 | $13.00 | $17.11 | 6,400 | — | — |
| 2001-12-28 | $13.13 | $17.17 | 13,600 | — | — |
| 2001-12-27 | $13.05 | $17.07 | 5,400 | — | — |
| 2001-12-26 | $13.25 | $17.33 | 9,000 | — | — |
| 2001-12-24 | $13.37 | $17.48 | 7,600 | — | — |
| 2001-12-21 | $13.32 | $17.42 | 42,800 | — | — |
| 2001-12-20 | $13.25 | $17.33 | 15,800 | — | — |
| 2001-12-19 | $13.40 | $17.52 | 14,800 | — | — |
| 2001-12-18 | $13.48 | $17.63 | 12,800 | — | — |
| 2001-12-17 | $13.76 | $18.00 | 25,200 | — | — |
| 2001-12-14 | $12.25 | $16.03 | 4,600 | — | — |
| 2001-12-13 | $12.28 | $16.06 | 4,600 | — | — |
| 2001-12-12 | $12.28 | $16.06 | 18,800 | — | — |
| 2001-12-11 | $13.54 | $17.71 | 6,000 | — | — |
| 2001-12-10 | $13.50 | $17.66 | 6,200 | — | — |
| 2001-12-07 | $13.68 | $17.89 | 15,600 | — | — |
| 2001-12-06 | $13.90 | $18.18 | 16,800 | — | — |
| 2001-12-05 | $13.86 | $18.13 | 15,200 | — | — |
| 2001-12-04 | $13.33 | $17.43 | 4,000 | — | — |
| 2001-12-03 | $13.45 | $17.59 | 2,800 | — | — |
| 2001-11-30 | $13.34 | $17.45 | 14,000 | — | — |
| 2001-11-29 | $13.23 | $17.30 | 8,200 | — | — |
| 2001-11-28 | $13.18 | $17.24 | 8,400 | — | — |
| 2001-11-27 | $11.53 | $15.08 | 7,800 | — | — |
| 2001-11-26 | $12.31 | $16.10 | 33,600 | — | — |
| 2001-11-23 | $12.75 | $16.68 | 4,600 | — | — |
| 2001-11-21 | $12.01 | $15.71 | 13,800 | — | — |
| 2001-11-20 | $12.36 | $16.17 | 11,000 | — | — |
| 2001-11-19 | $12.29 | $16.07 | 5,800 | — | — |
| 2001-11-16 | $12.29 | $16.07 | 1,000 | — | — |
| 2001-11-15 | $12.49 | $16.33 | 9,600 | — | — |
| 2001-11-14 | $11.95 | $15.63 | 1,400 | — | — |
| 2001-11-13 | $11.94 | $15.61 | 5,200 | — | — |
| 2001-11-12 | $11.91 | $15.57 | 2,000 | — | — |
| 2001-11-09 | $11.95 | $15.63 | 2,800 | — | — |
| 2001-11-08 | $11.94 | $15.61 | 19,000 | — | — |
| 2001-11-07 | $11.73 | $15.35 | 10,000 | — | — |
| 2001-11-06 | $11.50 | $15.05 | 10,600 | — | — |
| 2001-11-05 | $11.60 | $15.18 | 12,800 | — | — |
| 2001-11-02 | $11.43 | $14.95 | 1,800 | — | — |
| 2001-11-01 | $11.45 | $14.97 | 15,200 | — | — |
| 2001-10-31 | $12.33 | $16.12 | 2,000 | — | — |
| 2001-10-30 | $12.20 | $15.96 | 2,000 | — | — |
| 2001-10-29 | $11.98 | $15.67 | 20,000 | — | — |
| 2001-10-26 | $12.25 | $16.02 | 13,600 | — | — |
| 2001-10-25 | $12.11 | $15.84 | 8,600 | — | — |
| 2001-10-24 | $12.00 | $15.70 | 3,200 | — | — |
| 2001-10-23 | $11.63 | $15.21 | 2,400 | — | — |
| 2001-10-22 | $11.28 | $14.75 | 33,000 | — | — |
| 2001-10-19 | $11.38 | $14.88 | 18,200 | — | — |
| 2001-10-18 | $11.50 | $15.04 | 3,600 | — | — |
| 2001-10-17 | $11.58 | $15.15 | 9,800 | — | — |
| 2001-10-16 | $11.50 | $15.05 | 20,400 | — | — |
| 2001-10-15 | $11.50 | $15.05 | 3,600 | — | — |
| 2001-10-12 | $11.58 | $15.14 | 10,800 | — | — |
| 2001-10-11 | $11.73 | $15.34 | 6,800 | — | — |
| 2001-10-10 | $11.68 | $15.27 | 11,600 | — | — |
| 2001-10-09 | $11.70 | $15.31 | 7,600 | — | — |
| 2001-10-08 | $11.50 | $15.04 | 1,800 | — | — |
| 2001-10-05 | $11.39 | $14.90 | 21,800 | — | — |
| 2001-10-04 | $11.90 | $15.57 | 23,000 | — | — |
| 2001-10-03 | $11.69 | $15.29 | 15,200 | — | — |
| 2001-10-02 | $12.40 | $16.22 | 1,600 | — | — |
| 2001-10-01 | $12.13 | $15.76 | 9,000 | — | — |
| 2001-09-28 | $12.20 | $15.86 | 9,400 | — | — |
| 2001-09-27 | $12.20 | $15.86 | 7,800 | — | — |
| 2001-09-26 | $12.06 | $15.67 | 12,000 | — | — |
| 2001-09-25 | $11.99 | $15.58 | 40,000 | — | — |
| 2001-09-24 | $11.40 | $14.81 | 18,200 | — | — |
| 2001-09-21 | $11.83 | $15.37 | 17,400 | — | — |
| 2001-09-20 | $12.49 | $16.23 | 14,000 | — | — |
| 2001-09-19 | $13.00 | $16.89 | 11,600 | — | — |
| 2001-09-18 | $13.01 | $16.90 | 29,600 | — | — |
| 2001-09-17 | $13.37 | $17.38 | 46,200 | — | — |
| 2001-09-10 | $13.70 | $17.80 | 40,000 | — | — |
| 2001-09-07 | $13.93 | $18.10 | 7,600 | — | — |
| 2001-09-06 | $13.92 | $18.09 | 24,800 | — | — |
| 2001-09-05 | $14.22 | $18.48 | 8,200 | — | — |
| 2001-09-04 | $14.30 | $18.58 | 5,400 | — | — |
| 2001-08-31 | $14.25 | $18.52 | 10,400 | — | — |
| 2001-08-30 | $14.10 | $18.32 | 12,600 | — | — |
| 2001-08-29 | $14.33 | $18.62 | 17,400 | — | — |
| 2001-08-28 | $14.25 | $18.52 | 7,400 | — | — |
| 2001-08-27 | $14.73 | $19.14 | 6,400 | — | — |
| 2001-08-24 | $14.30 | $18.58 | 5,000 | — | — |
| 2001-08-23 | $14.26 | $18.53 | 12,800 | — | — |
| 2001-08-22 | $14.27 | $18.55 | 9,600 | — | — |
| 2001-08-21 | $14.55 | $18.91 | 11,000 | — | — |
| 2001-08-20 | $14.61 | $18.99 | 15,400 | — | — |
| 2001-08-17 | $14.64 | $19.02 | 15,800 | — | — |
| 2001-08-16 | $14.74 | $19.15 | 10,800 | — | — |
| 2001-08-15 | $14.10 | $18.32 | 1,800 | — | — |
| 2001-08-14 | $14.00 | $18.19 | 16,800 | — | — |
| 2001-08-13 | $14.13 | $18.36 | 12,000 | — | — |
| 2001-08-10 | $14.43 | $18.75 | 2,800 | — | — |
| 2001-08-09 | $14.07 | $18.29 | 18,600 | — | — |
| 2001-08-08 | $14.37 | $18.68 | 20,200 | — | — |
| 2001-08-07 | $14.05 | $18.26 | 5,800 | — | — |
| 2001-08-06 | $13.76 | $17.88 | 13,000 | — | — |
| 2001-08-03 | $13.54 | $17.60 | 7,800 | — | — |
| 2001-08-02 | $13.60 | $17.67 | 4,000 | — | — |
| 2001-08-01 | $13.93 | $18.10 | 800 | — | — |
| 2001-07-31 | $13.61 | $17.68 | 15,200 | — | — |
| 2001-07-30 | $13.59 | $17.66 | 17,800 | — | — |
| 2001-07-27 | $13.95 | $18.12 | 7,200 | — | — |
| 2001-07-26 | $13.78 | $17.91 | 10,400 | — | — |
| 2001-07-25 | $13.86 | $18.01 | 2,000 | — | — |
| 2001-07-24 | $13.70 | $17.80 | 6,800 | — | — |
| 2001-07-23 | $13.28 | $17.25 | 3,600 | — | — |
| 2001-07-20 | $13.68 | $17.78 | 1,600 | — | — |
| 2001-07-19 | $13.89 | $18.05 | 14,800 | — | — |
| 2001-07-18 | $13.38 | $17.38 | 5,800 | — | — |
| 2001-07-17 | $13.93 | $18.10 | 2,000 | — | — |
| 2001-07-16 | $13.68 | $17.77 | 27,200 | — | — |
| 2001-07-13 | $14.00 | $18.19 | 1,400 | — | — |
| 2001-07-12 | $13.99 | $18.18 | 12,200 | — | — |
| 2001-07-11 | $13.80 | $17.93 | 10,000 | — | — |
| 2001-07-10 | $13.69 | $17.79 | 44,800 | — | — |
| 2001-07-09 | $14.08 | $18.30 | 6,800 | — | — |
| 2001-07-06 | $13.91 | $18.07 | 23,800 | — | — |
| 2001-07-05 | $14.00 | $18.19 | 3,000 | — | — |
| 2001-07-03 | $14.25 | $18.51 | 1,200 | — | — |
| 2001-07-02 | $14.47 | $18.81 | 7,600 | — | — |
| 2001-06-29 | $14.65 | $19.04 | 10,200 | — | — |
| 2001-06-28 | $14.50 | $18.74 | 22,600 | — | — |
| 2001-06-27 | $14.63 | $18.90 | 13,800 | — | — |
| 2001-06-26 | $14.65 | $18.93 | 6,000 | — | — |
| 2001-06-25 | $14.35 | $18.55 | 26,200 | — | — |
| 2001-06-22 | $14.50 | $18.74 | 5,200 | — | — |
| 2001-06-21 | $14.63 | $18.90 | 28,000 | — | — |
| 2001-06-20 | $14.00 | $18.09 | 16,600 | — | — |
| 2001-06-19 | $14.00 | $18.09 | 10,800 | — | — |
| 2001-06-18 | $14.35 | $18.55 | 1,000 | — | — |
| 2001-06-15 | $14.52 | $18.76 | 36,000 | — | — |
| 2001-06-14 | $14.55 | $18.81 | 37,800 | — | — |
| 2001-06-13 | $14.58 | $18.84 | 18,200 | — | — |
| 2001-06-12 | $14.50 | $18.74 | 15,400 | — | — |
| 2001-06-11 | $14.45 | $18.68 | 2,000 | — | — |
| 2001-06-08 | $14.41 | $18.62 | 2,200 | — | — |
| 2001-06-07 | $14.40 | $18.61 | 4,400 | — | — |
| 2001-06-06 | $14.33 | $18.51 | 4,600 | — | — |
| 2001-06-05 | $14.33 | $18.51 | 15,400 | — | — |
| 2001-06-04 | $14.29 | $18.46 | 5,600 | — | — |
| 2001-06-01 | $14.20 | $18.35 | 15,000 | — | — |
| 2001-05-31 | $13.68 | $17.68 | 20,000 | — | — |
| 2001-05-30 | $14.35 | $18.54 | 2,800 | — | — |
| 2001-05-29 | $14.20 | $18.35 | 10,800 | — | — |
| 2001-05-25 | $14.50 | $18.74 | 7,400 | — | — |
| 2001-05-24 | $14.50 | $18.74 | 7,800 | — | — |
| 2001-05-23 | $14.50 | $18.74 | 6,000 | — | — |
| 2001-05-22 | $14.41 | $18.62 | 12,000 | — | — |
| 2001-05-21 | $14.47 | $18.70 | 4,000 | — | — |
| 2001-05-18 | $14.48 | $18.71 | 1,200 | — | — |
| 2001-05-17 | $14.48 | $18.71 | 3,400 | — | — |
| 2001-05-16 | $14.40 | $18.61 | 13,000 | — | — |
| 2001-05-15 | $14.25 | $18.42 | 4,400 | — | — |
| 2001-05-14 | $14.50 | $18.74 | 9,800 | — | — |
| 2001-05-11 | $14.25 | $18.42 | 13,000 | — | — |
| 2001-05-10 | $14.47 | $18.70 | 8,000 | — | — |
| 2001-05-09 | $14.58 | $18.84 | 5,800 | — | — |
| 2001-05-08 | $14.58 | $18.84 | 12,200 | — | — |
| 2001-05-07 | $13.94 | $18.02 | 7,400 | — | — |
| 2001-05-04 | $14.47 | $18.70 | 4,800 | — | — |
| 2001-05-03 | $13.97 | $18.05 | 5,200 | — | — |
| 2001-05-02 | $13.96 | $18.04 | 3,000 | — | — |
| 2001-05-01 | $13.96 | $18.04 | 23,200 | — | — |
| 2001-04-30 | $13.95 | $18.03 | 10,600 | — | — |
| 2001-04-27 | $13.81 | $17.85 | 10,600 | — | — |
| 2001-04-26 | $13.87 | $17.92 | 14,600 | — | — |
| 2001-04-25 | $13.86 | $17.91 | 7,600 | — | — |
| 2001-04-24 | $14.01 | $18.10 | 5,200 | — | — |
| 2001-04-23 | $13.95 | $18.02 | 14,400 | — | — |
| 2001-04-20 | $13.93 | $18.00 | 32,800 | — | — |
| 2001-04-19 | $14.30 | $18.48 | 85,400 | — | — |
| 2001-04-18 | $13.71 | $17.72 | 22,800 | — | — |
| 2001-04-17 | $13.59 | $17.56 | 33,800 | — | — |
| 2001-04-16 | $12.85 | $16.60 | 12,400 | — | — |
| 2001-04-12 | $12.75 | $16.48 | 3,600 | — | — |
| 2001-04-11 | $12.85 | $16.61 | 7,000 | — | — |
| 2001-04-10 | $13.05 | $16.87 | 7,000 | — | — |
| 2001-04-09 | $12.82 | $16.56 | 8,800 | — | — |
| 2001-04-06 | $12.86 | $16.61 | 1,200 | — | — |
| 2001-04-05 | $13.13 | $16.96 | 18,000 | — | — |
| 2001-04-04 | $12.83 | $16.58 | 2,200 | — | — |
| 2001-04-03 | $12.38 | $16.00 | 4,000 | — | — |
| 2001-04-02 | $12.32 | $15.82 | 13,800 | — | — |
| 2001-03-30 | $12.38 | $15.89 | 61,600 | — | — |
| 2001-03-29 | $11.70 | $15.02 | 35,600 | — | — |
| 2001-03-28 | $12.00 | $15.41 | 15,000 | — | — |
| 2001-03-27 | $12.75 | $16.37 | 9,800 | — | — |
| 2001-03-26 | $12.30 | $15.79 | 15,000 | — | — |
| 2001-03-23 | $12.88 | $16.53 | 24,000 | — | — |
| 2001-03-22 | $12.75 | $16.37 | 20,400 | — | — |
| 2001-03-21 | $13.13 | $16.85 | 4,000 | — | — |
| 2001-03-20 | $12.88 | $16.53 | 14,400 | — | — |
| 2001-03-19 | $12.91 | $16.57 | 8,600 | — | — |
| 2001-03-16 | $12.75 | $16.37 | 30,000 | — | — |
| 2001-03-15 | $12.56 | $16.13 | 19,800 | — | — |
| 2001-03-14 | $12.75 | $16.37 | 27,600 | — | — |
| 2001-03-13 | $12.75 | $16.37 | 16,000 | — | — |
| 2001-03-12 | $12.56 | $16.13 | 22,600 | — | — |
| 2001-03-09 | $12.75 | $16.37 | 9,400 | — | — |
| 2001-03-08 | $12.84 | $16.49 | 22,200 | — | — |
| 2001-03-07 | $12.94 | $16.61 | 40,400 | — | — |
| 2001-03-06 | $12.91 | $16.57 | 13,200 | — | — |
| 2001-03-05 | $12.56 | $16.13 | 33,600 | — | — |
| 2001-03-02 | $12.69 | $16.29 | 27,400 | — | — |
| 2001-03-01 | $12.50 | $16.05 | 22,800 | — | — |
| 2001-02-28 | $12.09 | $15.53 | 19,600 | — | — |
| 2001-02-27 | $12.50 | $16.05 | 20,400 | — | — |
| 2001-02-26 | $11.69 | $15.01 | 246,800 | — | — |
| 2001-02-23 | $12.50 | $16.05 | 24,400 | — | — |
| 2001-02-22 | $13.00 | $16.69 | 5,800 | — | — |
| 2001-02-21 | $13.51 | $17.34 | 4,000 | — | — |
| 2001-02-20 | $13.63 | $17.50 | 18,000 | — | — |
| 2001-02-16 | $13.75 | $17.66 | 7,000 | — | — |
| 2001-02-15 | $13.81 | $17.74 | 25,000 | — | — |
| 2001-02-14 | $13.69 | $17.58 | 6,600 | — | — |
| 2001-02-13 | $13.94 | $17.90 | 32,200 | — | — |
| 2001-02-12 | $13.66 | $17.54 | 19,200 | — | — |
| 2001-02-09 | $13.91 | $17.86 | 4,400 | — | — |
| 2001-02-08 | $14.34 | $18.42 | 25,400 | — | — |
| 2001-02-07 | $14.06 | $18.06 | 8,800 | — | — |
| 2001-02-06 | $13.91 | $17.86 | 7,200 | — | — |
| 2001-02-05 | $14.06 | $18.06 | 5,200 | — | — |
| 2001-02-02 | $13.63 | $17.50 | 6,000 | — | — |
| 2001-02-01 | $13.63 | $17.50 | 6,000 | — | — |
| 2001-01-31 | $13.38 | $17.17 | 4,600 | — | — |
| 2001-01-30 | $13.03 | $16.73 | 9,400 | — | — |
| 2001-01-29 | $13.19 | $16.93 | 25,000 | — | — |
| 2001-01-26 | $13.19 | $16.93 | 6,200 | — | — |
| 2001-01-25 | $13.00 | $16.69 | 7,000 | — | — |
| 2001-01-24 | $13.63 | $17.50 | 8,200 | — | — |
| 2001-01-23 | $13.78 | $17.70 | 9,800 | — | — |
| 2001-01-22 | $14.00 | $17.98 | 18,000 | — | — |
| 2001-01-19 | $14.31 | $18.38 | 5,200 | — | — |
| 2001-01-18 | $14.05 | $18.04 | 9,000 | — | — |
| 2001-01-17 | $13.56 | $17.42 | 5,200 | — | — |
| 2001-01-16 | $13.72 | $17.62 | 6,200 | — | — |
| 2001-01-12 | $13.34 | $17.13 | 9,600 | — | — |
| 2001-01-11 | $13.81 | $17.74 | 3,600 | — | — |
| 2001-01-10 | $13.88 | $17.82 | 16,400 | — | — |
| 2001-01-09 | $13.88 | $17.82 | 3,200 | — | — |
| 2001-01-08 | $13.72 | $17.62 | 5,800 | — | — |
| 2001-01-05 | $13.50 | $17.33 | 4,600 | — | — |
| 2001-01-04 | $14.06 | $18.06 | 35,400 | — | — |
| 2001-01-03 | $13.72 | $17.62 | 1,800 | — | — |
| 2001-01-02 | $13.38 | $17.08 | 10,000 | — | — |