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
- 2000-03-27 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 | $14.12 | $14.12 | 279,108 | — | — |
| 2001-12-28 | $14.31 | $14.31 | 398,630 | — | — |
| 2001-12-27 | $14.30 | $14.30 | 619,326 | — | — |
| 2001-12-26 | $14.07 | $14.07 | 341,837 | — | — |
| 2001-12-24 | $14.01 | $14.01 | 123,299 | — | — |
| 2001-12-21 | $13.37 | $13.37 | 351,280 | — | — |
| 2001-12-20 | $13.34 | $13.34 | 357,755 | — | — |
| 2001-12-19 | $13.44 | $13.44 | 264,674 | — | — |
| 2001-12-18 | $13.42 | $13.42 | 242,415 | — | — |
| 2001-12-17 | $13.38 | $13.38 | 772,033 | — | — |
| 2001-12-14 | $13.52 | $13.52 | 554,304 | — | — |
| 2001-12-13 | $13.34 | $13.34 | 275,736 | — | — |
| 2001-12-12 | $13.61 | $13.61 | 308,651 | — | — |
| 2001-12-11 | $13.37 | $13.37 | 295,971 | — | — |
| 2001-12-10 | $13.49 | $13.49 | 143,534 | — | — |
| 2001-12-07 | $13.71 | $13.71 | 126,806 | — | — |
| 2001-12-06 | $13.77 | $13.77 | 296,375 | — | — |
| 2001-12-05 | $13.74 | $13.74 | 466,754 | — | — |
| 2001-12-04 | $13.61 | $13.61 | 241,471 | — | — |
| 2001-12-03 | $13.48 | $13.48 | 261,032 | — | — |
| 2001-11-30 | $13.71 | $13.71 | 322,951 | — | — |
| 2001-11-29 | $13.91 | $13.91 | 240,527 | — | — |
| 2001-11-28 | $13.75 | $13.75 | 144,748 | — | — |
| 2001-11-27 | $14.07 | $14.07 | 194,391 | — | — |
| 2001-11-26 | $14.20 | $14.20 | 189,939 | — | — |
| 2001-11-23 | $14.11 | $14.11 | 67,315 | — | — |
| 2001-11-21 | $14.09 | $14.09 | 141,645 | — | — |
| 2001-11-20 | $14.24 | $14.24 | 152,572 | — | — |
| 2001-11-19 | $14.12 | $14.12 | 208,016 | — | — |
| 2001-11-16 | $13.99 | $13.99 | 253,882 | — | — |
| 2001-11-15 | $14.02 | $14.02 | 258,873 | — | — |
| 2001-11-14 | $13.97 | $13.97 | 461,898 | — | — |
| 2001-11-13 | $13.42 | $13.42 | 1,072,185 | — | — |
| 2001-11-12 | $13.12 | $13.12 | 397,146 | — | — |
| 2001-11-09 | $12.79 | $12.79 | 344,535 | — | — |
| 2001-11-08 | $13.19 | $13.19 | 732,912 | — | — |
| 2001-11-07 | $13.21 | $13.21 | 179,957 | — | — |
| 2001-11-06 | $13.15 | $13.15 | 258,199 | — | — |
| 2001-11-05 | $12.94 | $12.94 | 591,267 | — | — |
| 2001-11-02 | $12.45 | $12.45 | 483,617 | — | — |
| 2001-11-01 | $12.31 | $12.31 | 484,291 | — | — |
| 2001-10-31 | $12.22 | $12.22 | 445,979 | — | — |
| 2001-10-30 | $12.22 | $12.22 | 645,901 | — | — |
| 2001-10-29 | $11.98 | $11.98 | 472,150 | — | — |
| 2001-10-26 | $11.83 | $11.83 | 495,353 | — | — |
| 2001-10-25 | $11.71 | $11.71 | 239,313 | — | — |
| 2001-10-24 | $11.82 | $11.82 | 169,030 | — | — |
| 2001-10-23 | $11.88 | $11.88 | 265,888 | — | — |
| 2001-10-22 | $11.96 | $11.96 | 538,791 | — | — |
| 2001-10-19 | $12.29 | $12.29 | 228,386 | — | — |
| 2001-10-18 | $12.48 | $12.48 | 120,466 | — | — |
| 2001-10-17 | $12.51 | $12.51 | 122,759 | — | — |
| 2001-10-16 | $12.60 | $12.60 | 209,904 | — | — |
| 2001-10-15 | $12.48 | $12.48 | 171,998 | — | — |
| 2001-10-12 | $12.33 | $12.33 | 169,974 | — | — |
| 2001-10-11 | $12.77 | $12.77 | 252,668 | — | — |
| 2001-10-10 | $12.68 | $12.68 | 173,077 | — | — |
| 2001-10-09 | $12.60 | $12.60 | 180,766 | — | — |
| 2001-10-08 | $12.53 | $12.53 | 152,437 | — | — |
| 2001-10-05 | $12.49 | $12.49 | 204,104 | — | — |
| 2001-10-04 | $12.22 | $12.22 | 256,175 | — | — |
| 2001-10-03 | $12.01 | $12.01 | 173,616 | — | — |
| 2001-10-02 | $11.86 | $11.86 | 351,684 | — | — |
| 2001-10-01 | $11.50 | $11.50 | 250,105 | — | — |
| 2001-09-28 | $12.32 | $12.32 | 244,574 | — | — |
| 2001-09-27 | $11.91 | $11.91 | 259,008 | — | — |
| 2001-09-26 | $11.50 | $11.50 | 143,399 | — | — |
| 2001-09-25 | $11.67 | $11.67 | 306,628 | — | — |
| 2001-09-24 | $12.02 | $12.02 | 482,807 | — | — |
| 2001-09-21 | $11.13 | $11.13 | 862,820 | — | — |
| 2001-09-20 | $11.25 | $11.25 | 733,991 | — | — |
| 2001-09-19 | $12.12 | $12.12 | 376,371 | — | — |
| 2001-09-18 | $12.22 | $12.22 | 393,099 | — | — |
| 2001-09-17 | $12.46 | $12.46 | 487,124 | — | — |
| 2001-09-10 | $12.59 | $12.59 | 235,805 | — | — |
| 2001-09-07 | $12.45 | $12.45 | 211,793 | — | — |
| 2001-09-06 | $13.06 | $13.06 | 252,938 | — | — |
| 2001-09-05 | $13.17 | $13.17 | 293,408 | — | — |
| 2001-09-04 | $13.38 | $13.38 | 364,770 | — | — |
| 2001-08-31 | $13.10 | $13.10 | 251,723 | — | — |
| 2001-08-30 | $12.78 | $12.78 | 269,665 | — | — |
| 2001-08-29 | $12.83 | $12.83 | 203,294 | — | — |
| 2001-08-28 | $12.90 | $12.90 | 1,008,647 | — | — |
| 2001-08-27 | $13.34 | $13.34 | 392,424 | — | — |
| 2001-08-24 | $13.28 | $13.28 | 344,804 | — | — |
| 2001-08-23 | $13.27 | $13.27 | 137,868 | — | — |
| 2001-08-22 | $13.15 | $13.15 | 366,928 | — | — |
| 2001-08-21 | $13.21 | $13.21 | 418,595 | — | — |
| 2001-08-20 | $13.01 | $13.01 | 270,609 | — | — |
| 2001-08-17 | $12.68 | $12.68 | 300,692 | — | — |
| 2001-08-16 | $12.54 | $12.54 | 562,128 | — | — |
| 2001-08-15 | $12.67 | $12.67 | 460,279 | — | — |
| 2001-08-14 | $13.10 | $13.10 | 195,335 | — | — |
| 2001-08-13 | $13.48 | $13.48 | 109,269 | — | — |
| 2001-08-10 | $13.38 | $13.38 | 369,356 | — | — |
| 2001-08-09 | $13.34 | $13.34 | 348,042 | — | — |
| 2001-08-08 | $13.34 | $13.34 | 128,290 | — | — |
| 2001-08-07 | $13.48 | $13.48 | 103,064 | — | — |
| 2001-08-06 | $13.40 | $13.40 | 197,359 | — | — |
| 2001-08-03 | $13.63 | $13.63 | 308,112 | — | — |
| 2001-08-02 | $13.77 | $13.77 | 398,225 | — | — |
| 2001-08-01 | $13.62 | $13.62 | 489,822 | — | — |
| 2001-07-31 | $13.90 | $13.90 | 375,022 | — | — |
| 2001-07-30 | $13.98 | $13.98 | 567,929 | — | — |
| 2001-07-27 | $14.46 | $14.46 | 684,752 | — | — |
| 2001-07-26 | $14.55 | $14.55 | 1,188,064 | — | — |
| 2001-07-25 | $16.92 | $16.92 | 129,639 | — | — |
| 2001-07-24 | $16.90 | $16.90 | 138,677 | — | — |
| 2001-07-23 | $17.01 | $17.01 | 187,511 | — | — |
| 2001-07-20 | $16.75 | $16.75 | 128,560 | — | — |
| 2001-07-19 | $16.81 | $16.81 | 90,788 | — | — |
| 2001-07-18 | $17.09 | $17.09 | 298,938 | — | — |
| 2001-07-17 | $17.03 | $17.03 | 505,066 | — | — |
| 2001-07-16 | $16.81 | $16.81 | 209,904 | — | — |
| 2001-07-13 | $16.86 | $16.86 | 299,883 | — | — |
| 2001-07-12 | $17.03 | $17.03 | 128,830 | — | — |
| 2001-07-11 | $16.75 | $16.75 | 174,156 | — | — |
| 2001-07-10 | $16.83 | $16.83 | 174,291 | — | — |
| 2001-07-09 | $17.09 | $17.09 | 243,899 | — | — |
| 2001-07-06 | $16.96 | $16.96 | 246,462 | — | — |
| 2001-07-05 | $17.05 | $17.05 | 109,944 | — | — |
| 2001-07-03 | $17.09 | $17.09 | 121,815 | — | — |
| 2001-07-02 | $17.06 | $17.06 | 387,838 | — | — |
| 2001-06-29 | $17.01 | $17.01 | 349,526 | — | — |
| 2001-06-28 | $16.60 | $16.60 | 385,274 | — | — |
| 2001-06-27 | $16.32 | $16.32 | 345,209 | — | — |
| 2001-06-26 | $16.14 | $16.14 | 146,232 | — | — |
| 2001-06-25 | $15.98 | $15.98 | 208,960 | — | — |
| 2001-06-22 | $16.14 | $16.14 | 172,402 | — | — |
| 2001-06-21 | $16.13 | $16.13 | 273,982 | — | — |
| 2001-06-20 | $15.94 | $15.94 | 486,180 | — | — |
| 2001-06-19 | $15.70 | $15.70 | 687,720 | — | — |
| 2001-06-18 | $15.53 | $15.53 | 429,387 | — | — |
| 2001-06-15 | $16.22 | $16.22 | 370,570 | — | — |
| 2001-06-14 | $16.41 | $16.41 | 211,793 | — | — |
| 2001-06-13 | $16.74 | $16.74 | 83,908 | — | — |
| 2001-06-12 | $16.86 | $16.86 | 103,873 | — | — |
| 2001-06-11 | $16.83 | $16.83 | 173,347 | — | — |
| 2001-06-08 | $16.72 | $16.72 | 121,005 | — | — |
| 2001-06-07 | $16.83 | $16.83 | 251,319 | — | — |
| 2001-06-06 | $16.53 | $16.53 | 856,615 | — | — |
| 2001-06-05 | $17.26 | $17.26 | 296,780 | — | — |
| 2001-06-04 | $17.23 | $17.23 | 203,294 | — | — |
| 2001-06-01 | $17.23 | $17.23 | 222,720 | — | — |
| 2001-05-31 | $17.09 | $17.09 | 202,485 | — | — |
| 2001-05-30 | $17.06 | $17.06 | 295,161 | — | — |
| 2001-05-29 | $17.12 | $17.12 | 162,420 | — | — |
| 2001-05-25 | $17.31 | $17.31 | 462,842 | — | — |
| 2001-05-24 | $17.25 | $17.25 | 328,482 | — | — |
| 2001-05-23 | $17.27 | $17.27 | 532,046 | — | — |
| 2001-05-22 | $17.35 | $17.35 | 164,983 | — | — |
| 2001-05-21 | $17.79 | $17.79 | 254,152 | — | — |
| 2001-05-18 | $17.57 | $17.57 | 240,797 | — | — |
| 2001-05-17 | $17.95 | $17.95 | 454,478 | — | — |
| 2001-05-16 | $17.44 | $17.44 | 253,072 | — | — |
| 2001-05-15 | $17.05 | $17.05 | 282,885 | — | — |
| 2001-05-14 | $16.59 | $16.59 | 267,507 | — | — |
| 2001-05-11 | $16.02 | $16.02 | 121,545 | — | — |
| 2001-05-10 | $15.94 | $15.94 | 333,068 | — | — |
| 2001-05-09 | $16.04 | $16.04 | 389,052 | — | — |
| 2001-05-08 | $16.50 | $16.50 | 312,563 | — | — |
| 2001-05-07 | $17.15 | $17.15 | 295,161 | — | — |
| 2001-05-04 | $17.94 | $17.94 | 128,425 | — | — |
| 2001-05-03 | $17.21 | $17.21 | 97,533 | — | — |
| 2001-05-02 | $17.25 | $17.25 | 324,165 | — | — |
| 2001-05-01 | $17.62 | $17.62 | 373,133 | — | — |
| 2001-04-30 | $17.66 | $17.66 | 199,517 | — | — |
| 2001-04-27 | $17.61 | $17.61 | 321,197 | — | — |
| 2001-04-26 | $17.98 | $17.98 | 294,487 | — | — |
| 2001-04-25 | $18.53 | $18.53 | 163,904 | — | — |
| 2001-04-24 | $18.10 | $18.10 | 79,726 | — | — |
| 2001-04-23 | $18.12 | $18.12 | 112,372 | — | — |
| 2001-04-20 | $18.24 | $18.24 | 183,059 | — | — |
| 2001-04-19 | $18.16 | $18.16 | 431,410 | — | — |
| 2001-04-18 | $17.72 | $17.72 | 304,739 | — | — |
| 2001-04-17 | $17.98 | $17.98 | 169,569 | — | — |
| 2001-04-16 | $18.35 | $18.35 | 153,651 | — | — |
| 2001-04-12 | $18.38 | $18.38 | 136,924 | — | — |
| 2001-04-11 | $17.45 | $17.45 | 226,497 | — | — |
| 2001-04-10 | $18.01 | $18.01 | 157,293 | — | — |
| 2001-04-09 | $18.24 | $18.24 | 183,464 | — | — |
| 2001-04-06 | $18.18 | $18.18 | 216,380 | — | — |
| 2001-04-05 | $18.61 | $18.61 | 151,763 | — | — |
| 2001-04-04 | $18.53 | $18.53 | 280,322 | — | — |
| 2001-04-03 | $18.17 | $18.17 | 402,137 | — | — |
| 2001-04-02 | $18.44 | $18.44 | 392,019 | — | — |
| 2001-03-30 | $18.53 | $18.53 | 422,102 | — | — |
| 2001-03-29 | $18.16 | $18.16 | 179,957 | — | — |
| 2001-03-28 | $18.07 | $18.07 | 385,679 | — | — |
| 2001-03-27 | $17.44 | $17.44 | 430,601 | — | — |
| 2001-03-26 | $16.46 | $16.46 | 709,979 | — | — |
| 2001-03-23 | $18.15 | $18.15 | 200,327 | — | — |
| 2001-03-22 | $18.39 | $18.39 | 213,682 | — | — |
| 2001-03-21 | $18.35 | $18.35 | 99,961 | — | — |
| 2001-03-20 | $18.46 | $18.46 | 195,470 | — | — |
| 2001-03-19 | $18.69 | $18.69 | 245,788 | — | — |
| 2001-03-16 | $18.68 | $18.68 | 434,648 | — | — |
| 2001-03-15 | $18.70 | $18.70 | 184,678 | — | — |
| 2001-03-14 | $18.72 | $18.72 | 244,709 | — | — |
| 2001-03-13 | $18.69 | $18.69 | 500,209 | — | — |
| 2001-03-12 | $18.90 | $18.90 | 106,706 | — | — |
| 2001-03-09 | $19.27 | $19.27 | 238,638 | — | — |
| 2001-03-08 | $18.99 | $18.99 | 132,067 | — | — |
| 2001-03-07 | $18.60 | $18.60 | 114,935 | — | — |
| 2001-03-06 | $18.80 | $18.80 | 477,411 | — | — |
| 2001-03-05 | $18.41 | $18.41 | 440,718 | — | — |
| 2001-03-02 | $18.42 | $18.42 | 178,203 | — | — |
| 2001-03-01 | $18.46 | $18.46 | 269,800 | — | — |
| 2001-02-28 | $18.46 | $18.46 | 357,350 | — | — |
| 2001-02-27 | $18.50 | $18.50 | 143,534 | — | — |
| 2001-02-26 | $18.71 | $18.71 | 288,012 | — | — |
| 2001-02-23 | $18.58 | $18.58 | 87,145 | — | — |
| 2001-02-22 | $18.81 | $18.81 | 201,676 | — | — |
| 2001-02-21 | $18.96 | $18.96 | 131,528 | — | — |
| 2001-02-20 | $19.24 | $19.24 | 190,209 | — | — |
| 2001-02-16 | $19.61 | $19.61 | 324,165 | — | — |
| 2001-02-15 | $18.92 | $18.92 | 144,208 | — | — |
| 2001-02-14 | $18.61 | $18.61 | 160,261 | — | — |
| 2001-02-13 | $18.51 | $18.51 | 253,477 | — | — |
| 2001-02-12 | $18.48 | $18.48 | 365,309 | — | — |
| 2001-02-09 | $18.53 | $18.53 | 409,961 | — | — |
| 2001-02-08 | $19.39 | $19.39 | 151,897 | — | — |
| 2001-02-07 | $19.39 | $19.39 | 874,422 | — | — |
| 2001-02-06 | $18.78 | $18.78 | 628,094 | — | — |
| 2001-02-05 | $17.84 | $17.84 | 276,950 | — | — |
| 2001-02-02 | $18.24 | $18.24 | 433,434 | — | — |
| 2001-02-01 | $18.72 | $18.72 | 707,685 | — | — |
| 2001-01-31 | $18.24 | $18.24 | 888,991 | — | — |
| 2001-01-30 | $17.74 | $17.74 | 2,475,415 | — | — |
| 2001-01-29 | $17.70 | $17.70 | 282,481 | — | — |
| 2001-01-26 | $16.91 | $16.91 | 217,998 | — | — |
| 2001-01-25 | $17.14 | $17.14 | 214,221 | — | — |
| 2001-01-24 | $17.51 | $17.51 | 147,311 | — | — |
| 2001-01-23 | $17.79 | $17.79 | 305,953 | — | — |
| 2001-01-22 | $17.23 | $17.23 | 212,737 | — | — |
| 2001-01-19 | $17.37 | $17.37 | 1,675,053 | — | — |
| 2001-01-18 | $17.37 | $17.37 | 316,206 | — | — |
| 2001-01-17 | $17.10 | $17.10 | 412,389 | — | — |
| 2001-01-16 | $17.14 | $17.14 | 417,381 | — | — |
| 2001-01-12 | $15.94 | $15.94 | 323,086 | — | — |
| 2001-01-11 | $15.85 | $15.85 | 173,347 | — | — |
| 2001-01-10 | $15.98 | $15.98 | 159,182 | — | — |
| 2001-01-09 | $15.89 | $15.89 | 294,757 | — | — |
| 2001-01-08 | $16.03 | $16.03 | 404,160 | — | — |
| 2001-01-05 | $15.98 | $15.98 | 319,848 | — | — |
| 2001-01-04 | $15.52 | $15.52 | 200,057 | — | — |
| 2001-01-03 | $15.15 | $15.15 | 248,621 | — | — |
| 2001-01-02 | $15.15 | $15.15 | 262,246 | — | — |