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 | $11.25 | $20.49 | 700 | — | — |
| 2001-12-28 | $11.70 | $21.31 | 900 | — | — |
| 2001-12-27 | $10.35 | $18.85 | 0 | — | — |
| 2001-12-26 | $10.35 | $18.85 | 2,200 | — | — |
| 2001-12-24 | $11.20 | $20.40 | 4,200 | — | — |
| 2001-12-21 | $10.40 | $18.94 | 100 | — | — |
| 2001-12-20 | $10.75 | $19.58 | 2,700 | — | — |
| 2001-12-19 | $10.40 | $18.94 | 6,000 | — | — |
| 2001-12-18 | $10.60 | $19.31 | 9,900 | — | — |
| 2001-12-17 | $10.75 | $19.34 | 10,400 | — | — |
| 2001-12-14 | $10.75 | $19.34 | 800 | — | — |
| 2001-12-13 | $10.75 | $19.34 | 28,300 | — | — |
| 2001-12-12 | $10.85 | $19.52 | 100 | — | — |
| 2001-12-11 | $10.84 | $19.51 | 600 | — | — |
| 2001-12-10 | $10.75 | $19.34 | 24,600 | — | — |
| 2001-12-07 | $10.75 | $19.34 | 4,000 | — | — |
| 2001-12-06 | $11.00 | $19.79 | 2,300 | — | — |
| 2001-12-05 | $10.75 | $19.34 | 0 | — | — |
| 2001-12-04 | $10.75 | $19.34 | 800 | — | — |
| 2001-12-03 | $10.98 | $19.76 | 2,100 | — | — |
| 2001-11-30 | $10.55 | $18.98 | 7,800 | — | — |
| 2001-11-29 | $10.56 | $19.00 | 800 | — | — |
| 2001-11-28 | $10.40 | $18.71 | 11,300 | — | — |
| 2001-11-27 | $10.31 | $18.55 | 7,700 | — | — |
| 2001-11-26 | $10.36 | $18.64 | 28,300 | — | — |
| 2001-11-23 | $10.45 | $18.80 | 0 | — | — |
| 2001-11-21 | $10.45 | $18.80 | 8,900 | — | — |
| 2001-11-20 | $10.07 | $18.12 | 23,400 | — | — |
| 2001-11-19 | $10.29 | $18.52 | 800 | — | — |
| 2001-11-16 | $10.29 | $18.52 | 300 | — | — |
| 2001-11-15 | $10.25 | $18.44 | 4,900 | — | — |
| 2001-11-14 | $10.20 | $18.35 | 13,400 | — | — |
| 2001-11-13 | $10.25 | $18.44 | 0 | — | — |
| 2001-11-12 | $10.25 | $18.44 | 0 | — | — |
| 2001-11-09 | $10.25 | $18.44 | 1,700 | — | — |
| 2001-11-08 | $10.39 | $18.70 | 2,400 | — | — |
| 2001-11-07 | $10.40 | $18.71 | 18,900 | — | — |
| 2001-11-06 | $10.26 | $18.46 | 14,100 | — | — |
| 2001-11-05 | $10.25 | $18.44 | 48,400 | — | — |
| 2001-11-02 | $10.30 | $18.53 | 16,100 | — | — |
| 2001-11-01 | $10.28 | $18.50 | 33,300 | — | — |
| 2001-10-31 | $10.60 | $19.07 | 0 | — | — |
| 2001-10-30 | $10.60 | $19.07 | 5,000 | — | — |
| 2001-10-29 | $10.55 | $18.98 | 1,300 | — | — |
| 2001-10-26 | $10.40 | $18.71 | 6,700 | — | — |
| 2001-10-25 | $10.45 | $18.80 | 7,000 | — | — |
| 2001-10-24 | $10.35 | $18.62 | 1,800 | — | — |
| 2001-10-23 | $10.25 | $18.44 | 8,100 | — | — |
| 2001-10-22 | $10.20 | $18.35 | 100 | — | — |
| 2001-10-19 | $10.25 | $18.44 | 7,900 | — | — |
| 2001-10-18 | $10.35 | $18.62 | 3,900 | — | — |
| 2001-10-17 | $10.45 | $18.80 | 6,800 | — | — |
| 2001-10-16 | $10.18 | $18.32 | 7,700 | — | — |
| 2001-10-15 | $10.25 | $18.44 | 300 | — | — |
| 2001-10-12 | $10.33 | $18.59 | 0 | — | — |
| 2001-10-11 | $10.33 | $18.59 | 700 | — | — |
| 2001-10-10 | $10.05 | $18.08 | 1,200 | — | — |
| 2001-10-09 | $10.20 | $18.35 | 2,000 | — | — |
| 2001-10-08 | $10.50 | $18.89 | 500 | — | — |
| 2001-10-05 | $10.59 | $19.06 | 100 | — | — |
| 2001-10-04 | $10.60 | $19.07 | 6,100 | — | — |
| 2001-10-03 | $10.45 | $18.80 | 0 | — | — |
| 2001-10-02 | $10.45 | $18.80 | 900 | — | — |
| 2001-10-01 | $9.65 | $17.36 | 9,800 | — | — |
| 2001-09-28 | $10.80 | $19.43 | 21,600 | — | — |
| 2001-09-27 | $10.85 | $19.52 | 0 | — | — |
| 2001-09-26 | $10.85 | $19.52 | 400 | — | — |
| 2001-09-25 | $10.69 | $19.24 | 5,100 | — | — |
| 2001-09-24 | $10.70 | $19.25 | 6,900 | — | — |
| 2001-09-21 | $10.75 | $19.34 | 5,700 | — | — |
| 2001-09-20 | $10.75 | $19.34 | 10,900 | — | — |
| 2001-09-19 | $10.95 | $19.70 | 700 | — | — |
| 2001-09-18 | $11.30 | $20.33 | 800 | — | — |
| 2001-09-17 | $11.25 | $20.01 | 400 | — | — |
| 2001-09-10 | $11.35 | $20.19 | 4,000 | — | — |
| 2001-09-07 | $11.20 | $19.92 | 900 | — | — |
| 2001-09-06 | $11.40 | $20.28 | 3,000 | — | — |
| 2001-09-05 | $11.20 | $19.92 | 0 | — | — |
| 2001-09-04 | $11.20 | $19.92 | 1,100 | — | — |
| 2001-08-31 | $11.39 | $20.26 | 200 | — | — |
| 2001-08-30 | $11.35 | $20.19 | 0 | — | — |
| 2001-08-29 | $11.35 | $20.19 | 1,400 | — | — |
| 2001-08-28 | $11.00 | $19.57 | 4,500 | — | — |
| 2001-08-27 | $11.50 | $20.45 | 500 | — | — |
| 2001-08-24 | $11.60 | $20.63 | 1,100 | — | — |
| 2001-08-23 | $11.05 | $19.65 | 3,000 | — | — |
| 2001-08-22 | $11.40 | $20.28 | 3,100 | — | — |
| 2001-08-21 | $11.16 | $19.85 | 300 | — | — |
| 2001-08-20 | $11.34 | $20.17 | 2,200 | — | — |
| 2001-08-17 | $11.20 | $19.92 | 800 | — | — |
| 2001-08-16 | $11.45 | $20.37 | 800 | — | — |
| 2001-08-15 | $11.50 | $20.45 | 1,800 | — | — |
| 2001-08-14 | $12.04 | $21.42 | 2,400 | — | — |
| 2001-08-13 | $11.22 | $19.96 | 0 | — | — |
| 2001-08-10 | $11.22 | $19.96 | 16,800 | — | — |
| 2001-08-09 | $11.59 | $20.61 | 1,200 | — | — |
| 2001-08-08 | $11.02 | $19.60 | 3,500 | — | — |
| 2001-08-07 | $11.20 | $19.92 | 300 | — | — |
| 2001-08-06 | $11.60 | $20.63 | 100 | — | — |
| 2001-08-03 | $11.99 | $21.33 | 0 | — | — |
| 2001-08-02 | $11.99 | $21.33 | 700 | — | — |
| 2001-08-01 | $10.95 | $19.48 | 5,500 | — | — |
| 2001-07-31 | $10.95 | $19.48 | 700 | — | — |
| 2001-07-30 | $11.50 | $20.45 | 12,700 | — | — |
| 2001-07-27 | $11.73 | $20.86 | 21,400 | — | — |
| 2001-07-26 | $11.20 | $19.92 | 1,300 | — | — |
| 2001-07-25 | $11.60 | $20.63 | 19,200 | — | — |
| 2001-07-24 | $11.45 | $20.37 | 10,100 | — | — |
| 2001-07-23 | $11.45 | $20.37 | 3,700 | — | — |
| 2001-07-20 | $11.75 | $20.90 | 1,100 | — | — |
| 2001-07-19 | $11.15 | $19.83 | 1,400 | — | — |
| 2001-07-18 | $11.20 | $19.92 | 18,500 | — | — |
| 2001-07-17 | $12.07 | $21.47 | 400 | — | — |
| 2001-07-16 | $12.30 | $21.88 | 8,600 | — | — |
| 2001-07-13 | $12.25 | $21.79 | 500 | — | — |
| 2001-07-12 | $12.17 | $21.65 | 12,300 | — | — |
| 2001-07-11 | $12.35 | $21.97 | 20,000 | — | — |
| 2001-07-10 | $12.35 | $21.97 | 9,300 | — | — |
| 2001-07-09 | $12.45 | $22.14 | 96,700 | — | — |
| 2001-07-06 | $12.00 | $21.34 | 600 | — | — |
| 2001-07-05 | $12.00 | $21.34 | 400 | — | — |
| 2001-07-03 | $11.90 | $21.17 | 1,000 | — | — |
| 2001-07-02 | $11.85 | $21.08 | 300 | — | — |
| 2001-06-29 | $11.98 | $21.31 | 2,300 | — | — |
| 2001-06-28 | $11.75 | $20.90 | 1,400 | — | — |
| 2001-06-27 | $11.95 | $21.26 | 4,000 | — | — |
| 2001-06-26 | $11.95 | $21.26 | 400 | — | — |
| 2001-06-25 | $11.75 | $20.90 | 700 | — | — |
| 2001-06-22 | $11.75 | $20.90 | 4,700 | — | — |
| 2001-06-21 | $11.75 | $20.90 | 300 | — | — |
| 2001-06-20 | $11.87 | $21.11 | 1,100 | — | — |
| 2001-06-19 | $11.73 | $20.86 | 2,300 | — | — |
| 2001-06-18 | $11.65 | $20.49 | 500 | — | — |
| 2001-06-15 | $11.65 | $20.49 | 1,500 | — | — |
| 2001-06-14 | $11.75 | $20.67 | 800 | — | — |
| 2001-06-13 | $12.00 | $21.11 | 0 | — | — |
| 2001-06-12 | $12.00 | $21.11 | 1,700 | — | — |
| 2001-06-11 | $11.65 | $20.49 | 2,500 | — | — |
| 2001-06-08 | $11.94 | $21.00 | 0 | — | — |
| 2001-06-07 | $11.94 | $21.00 | 1,800 | — | — |
| 2001-06-06 | $11.75 | $20.67 | 1,000 | — | — |
| 2001-06-05 | $12.00 | $21.11 | 0 | — | — |
| 2001-06-04 | $12.00 | $21.11 | 8,000 | — | — |
| 2001-06-01 | $12.07 | $21.23 | 1,700 | — | — |
| 2001-05-31 | $11.65 | $20.49 | 4,000 | — | — |
| 2001-05-30 | $11.70 | $20.58 | 1,400 | — | — |
| 2001-05-29 | $12.04 | $21.18 | 2,900 | — | — |
| 2001-05-25 | $12.05 | $21.19 | 500 | — | — |
| 2001-05-24 | $11.60 | $20.40 | 1,800 | — | — |
| 2001-05-23 | $12.00 | $21.11 | 900 | — | — |
| 2001-05-22 | $11.31 | $19.89 | 4,900 | — | — |
| 2001-05-21 | $11.95 | $21.02 | 500 | — | — |
| 2001-05-18 | $11.60 | $20.40 | 3,600 | — | — |
| 2001-05-17 | $12.00 | $21.11 | 1,400 | — | — |
| 2001-05-16 | $12.10 | $21.28 | 13,900 | — | — |
| 2001-05-15 | $12.15 | $21.37 | 1,600 | — | — |
| 2001-05-14 | $12.02 | $21.14 | 1,000 | — | — |
| 2001-05-11 | $12.05 | $21.19 | 500 | — | — |
| 2001-05-10 | $12.03 | $21.16 | 23,000 | — | — |
| 2001-05-09 | $12.03 | $21.16 | 1,900 | — | — |
| 2001-05-08 | $11.67 | $20.53 | 1,000 | — | — |
| 2001-05-07 | $11.65 | $20.49 | 2,000 | — | — |
| 2001-05-04 | $11.50 | $20.23 | 3,600 | — | — |
| 2001-05-03 | $11.50 | $20.23 | 600 | — | — |
| 2001-05-02 | $11.50 | $20.23 | 1,900 | — | — |
| 2001-05-01 | $11.30 | $19.87 | 0 | — | — |
| 2001-04-30 | $11.30 | $19.87 | 3,800 | — | — |
| 2001-04-27 | $11.47 | $20.17 | 2,400 | — | — |
| 2001-04-26 | $11.13 | $19.58 | 5,600 | — | — |
| 2001-04-25 | $10.85 | $19.08 | 900 | — | — |
| 2001-04-24 | $10.80 | $19.00 | 900 | — | — |
| 2001-04-23 | $10.75 | $18.91 | 1,600 | — | — |
| 2001-04-20 | $10.75 | $18.91 | 500 | — | — |
| 2001-04-19 | $10.75 | $18.91 | 7,900 | — | — |
| 2001-04-18 | $10.75 | $18.91 | 7,500 | — | — |
| 2001-04-17 | $11.00 | $19.35 | 1,400 | — | — |
| 2001-04-16 | $10.57 | $18.59 | 17,400 | — | — |
| 2001-04-12 | $10.82 | $19.03 | 5,000 | — | — |
| 2001-04-11 | $10.75 | $18.91 | 600 | — | — |
| 2001-04-10 | $10.75 | $18.91 | 4,800 | — | — |
| 2001-04-09 | $11.12 | $19.56 | 17,900 | — | — |
| 2001-04-06 | $11.13 | $19.57 | 2,200 | — | — |
| 2001-04-05 | $11.25 | $19.79 | 700 | — | — |
| 2001-04-04 | $11.50 | $20.23 | 3,300 | — | — |
| 2001-04-03 | $11.50 | $20.23 | 0 | — | — |
| 2001-04-02 | $11.50 | $20.23 | 30,600 | — | — |
| 2001-03-30 | $11.25 | $19.79 | 3,700 | — | — |
| 2001-03-29 | $11.38 | $20.01 | 800 | — | — |
| 2001-03-28 | $11.44 | $20.12 | 13,300 | — | — |
| 2001-03-27 | $11.56 | $20.34 | 0 | — | — |
| 2001-03-26 | $11.56 | $20.34 | 7,900 | — | — |
| 2001-03-23 | $11.38 | $20.01 | 4,800 | — | — |
| 2001-03-22 | $11.13 | $19.57 | 1,700 | — | — |
| 2001-03-21 | $11.13 | $19.57 | 11,200 | — | — |
| 2001-03-20 | $11.00 | $19.35 | 10,600 | — | — |
| 2001-03-19 | $11.06 | $19.23 | 18,500 | — | — |
| 2001-03-16 | $11.50 | $19.99 | 15,800 | — | — |
| 2001-03-15 | $12.75 | $22.16 | 7,500 | — | — |
| 2001-03-14 | $12.88 | $22.38 | 11,100 | — | — |
| 2001-03-13 | $12.69 | $22.05 | 4,100 | — | — |
| 2001-03-12 | $12.75 | $22.16 | 5,100 | — | — |
| 2001-03-09 | $12.63 | $21.94 | 2,300 | — | — |
| 2001-03-08 | $12.94 | $22.49 | 900 | — | — |
| 2001-03-07 | $13.00 | $22.60 | 3,400 | — | — |
| 2001-03-06 | $12.50 | $21.73 | 500 | — | — |
| 2001-03-05 | $12.50 | $21.73 | 3,600 | — | — |
| 2001-03-02 | $12.50 | $21.73 | 19,400 | — | — |
| 2001-03-01 | $12.00 | $20.86 | 400 | — | — |
| 2001-02-28 | $12.38 | $21.51 | 100 | — | — |
| 2001-02-27 | $11.75 | $20.42 | 4,600 | — | — |
| 2001-02-26 | $11.75 | $20.42 | 4,700 | — | — |
| 2001-02-23 | $12.25 | $21.29 | 3,300 | — | — |
| 2001-02-22 | $12.50 | $21.73 | 7,600 | — | — |
| 2001-02-21 | $12.63 | $21.94 | 4,900 | — | — |
| 2001-02-20 | $12.38 | $21.51 | 6,100 | — | — |
| 2001-02-16 | $12.00 | $20.86 | 7,300 | — | — |
| 2001-02-15 | $11.88 | $20.64 | 3,000 | — | — |
| 2001-02-14 | $11.63 | $20.21 | 107,200 | — | — |
| 2001-02-13 | $11.06 | $19.23 | 900 | — | — |
| 2001-02-12 | $11.06 | $19.23 | 4,500 | — | — |
| 2001-02-09 | $11.38 | $19.77 | 5,400 | — | — |
| 2001-02-08 | $11.25 | $19.55 | 900 | — | — |
| 2001-02-07 | $11.38 | $19.77 | 61,700 | — | — |
| 2001-02-06 | $11.00 | $19.12 | 85,900 | — | — |
| 2001-02-05 | $11.38 | $19.77 | 167,800 | — | — |
| 2001-02-02 | $11.23 | $19.53 | 5,300 | — | — |
| 2001-02-01 | $11.25 | $19.55 | 8,500 | — | — |
| 2001-01-31 | $11.25 | $19.55 | 4,900 | — | — |
| 2001-01-30 | $10.88 | $18.90 | 2,600 | — | — |
| 2001-01-29 | $11.00 | $19.12 | 4,200 | — | — |
| 2001-01-26 | $11.25 | $19.55 | 1,900 | — | — |
| 2001-01-25 | $11.00 | $19.12 | 13,100 | — | — |
| 2001-01-24 | $11.50 | $19.99 | 1,600 | — | — |
| 2001-01-23 | $11.00 | $19.12 | 4,200 | — | — |
| 2001-01-22 | $11.06 | $19.23 | 9,100 | — | — |
| 2001-01-19 | $11.50 | $19.99 | 100 | — | — |
| 2001-01-18 | $12.00 | $20.86 | 2,000 | — | — |
| 2001-01-17 | $11.75 | $20.42 | 0 | — | — |
| 2001-01-16 | $11.75 | $20.42 | 4,800 | — | — |
| 2001-01-12 | $11.63 | $20.21 | 1,800 | — | — |
| 2001-01-11 | $11.00 | $19.12 | 1,500 | — | — |
| 2001-01-10 | $11.00 | $19.12 | 200 | — | — |
| 2001-01-09 | $11.63 | $20.21 | 2,000 | — | — |
| 2001-01-08 | $10.88 | $18.90 | 6,100 | — | — |
| 2001-01-05 | $11.00 | $19.12 | 0 | — | — |
| 2001-01-04 | $11.00 | $19.12 | 300 | — | — |
| 2001-01-03 | $11.25 | $19.55 | 1,800 | — | — |
| 2001-01-02 | $11.25 | $19.55 | 800 | — | — |