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 | $15.00 | $15.00 | 234,100 | — | — |
| 2001-12-28 | $14.40 | $14.40 | 63,600 | — | — |
| 2001-12-27 | $14.35 | $14.35 | 80,100 | — | — |
| 2001-12-26 | $14.70 | $14.70 | 41,600 | — | — |
| 2001-12-24 | $14.22 | $14.22 | 15,700 | — | — |
| 2001-12-21 | $14.35 | $14.35 | 157,100 | — | — |
| 2001-12-20 | $14.25 | $14.25 | 141,500 | — | — |
| 2001-12-19 | $14.45 | $14.45 | 158,000 | — | — |
| 2001-12-18 | $15.00 | $15.00 | 111,800 | — | — |
| 2001-12-17 | $15.04 | $15.04 | 175,100 | — | — |
| 2001-12-14 | $14.95 | $14.95 | 107,700 | — | — |
| 2001-12-13 | $14.80 | $14.80 | 128,300 | — | — |
| 2001-12-12 | $14.40 | $14.40 | 138,700 | — | — |
| 2001-12-11 | $14.48 | $14.48 | 136,700 | — | — |
| 2001-12-10 | $14.85 | $14.85 | 94,800 | — | — |
| 2001-12-07 | $15.08 | $15.08 | 127,900 | — | — |
| 2001-12-06 | $14.90 | $14.90 | 100,400 | — | — |
| 2001-12-05 | $14.74 | $14.74 | 205,800 | — | — |
| 2001-12-04 | $14.20 | $14.20 | 61,300 | — | — |
| 2001-12-03 | $13.98 | $13.98 | 148,600 | — | — |
| 2001-11-30 | $14.05 | $14.05 | 252,900 | — | — |
| 2001-11-29 | $14.05 | $14.05 | 168,100 | — | — |
| 2001-11-28 | $13.50 | $13.50 | 205,100 | — | — |
| 2001-11-27 | $13.87 | $13.87 | 117,900 | — | — |
| 2001-11-26 | $14.06 | $14.06 | 174,800 | — | — |
| 2001-11-23 | $13.98 | $13.98 | 45,000 | — | — |
| 2001-11-21 | $14.02 | $14.02 | 69,200 | — | — |
| 2001-11-20 | $13.95 | $13.95 | 134,200 | — | — |
| 2001-11-19 | $13.85 | $13.85 | 100,100 | — | — |
| 2001-11-16 | $13.65 | $13.65 | 219,100 | — | — |
| 2001-11-15 | $13.75 | $13.75 | 211,700 | — | — |
| 2001-11-14 | $13.85 | $13.85 | 271,600 | — | — |
| 2001-11-13 | $13.07 | $13.07 | 141,700 | — | — |
| 2001-11-12 | $12.96 | $12.96 | 99,000 | — | — |
| 2001-11-09 | $12.90 | $12.90 | 50,200 | — | — |
| 2001-11-08 | $13.00 | $13.00 | 254,700 | — | — |
| 2001-11-07 | $12.25 | $12.25 | 161,700 | — | — |
| 2001-11-06 | $12.00 | $12.00 | 35,700 | — | — |
| 2001-11-05 | $11.60 | $11.60 | 29,100 | — | — |
| 2001-11-02 | $11.65 | $11.65 | 97,400 | — | — |
| 2001-11-01 | $11.94 | $11.94 | 28,500 | — | — |
| 2001-10-31 | $11.55 | $11.55 | 55,200 | — | — |
| 2001-10-30 | $11.55 | $11.55 | 45,300 | — | — |
| 2001-10-29 | $11.15 | $11.15 | 49,800 | — | — |
| 2001-10-26 | $11.84 | $11.84 | 52,400 | — | — |
| 2001-10-25 | $11.88 | $11.88 | 61,000 | — | — |
| 2001-10-24 | $11.85 | $11.85 | 25,800 | — | — |
| 2001-10-23 | $11.87 | $11.87 | 31,600 | — | — |
| 2001-10-22 | $11.85 | $11.85 | 71,400 | — | — |
| 2001-10-19 | $11.76 | $11.76 | 51,600 | — | — |
| 2001-10-18 | $11.50 | $11.50 | 41,100 | — | — |
| 2001-10-17 | $11.31 | $11.31 | 38,700 | — | — |
| 2001-10-16 | $11.95 | $11.95 | 56,700 | — | — |
| 2001-10-15 | $11.90 | $11.90 | 107,600 | — | — |
| 2001-10-12 | $11.64 | $11.64 | 144,800 | — | — |
| 2001-10-11 | $11.05 | $11.05 | 118,900 | — | — |
| 2001-10-10 | $11.05 | $11.05 | 121,300 | — | — |
| 2001-10-09 | $10.75 | $10.75 | 78,300 | — | — |
| 2001-10-08 | $11.00 | $11.00 | 88,800 | — | — |
| 2001-10-05 | $11.20 | $11.20 | 47,100 | — | — |
| 2001-10-04 | $11.09 | $11.09 | 59,400 | — | — |
| 2001-10-03 | $11.85 | $11.85 | 147,700 | — | — |
| 2001-10-02 | $11.52 | $11.52 | 249,500 | — | — |
| 2001-10-01 | $11.40 | $11.40 | 62,900 | — | — |
| 2001-09-28 | $12.20 | $12.20 | 135,500 | — | — |
| 2001-09-27 | $10.80 | $10.80 | 52,400 | — | — |
| 2001-09-26 | $10.01 | $10.01 | 31,900 | — | — |
| 2001-09-25 | $9.60 | $9.60 | 42,300 | — | — |
| 2001-09-24 | $9.63 | $9.63 | 39,300 | — | — |
| 2001-09-21 | $9.12 | $9.12 | 128,000 | — | — |
| 2001-09-20 | $9.21 | $9.21 | 72,800 | — | — |
| 2001-09-19 | $9.70 | $9.70 | 76,400 | — | — |
| 2001-09-18 | $9.70 | $9.70 | 36,600 | — | — |
| 2001-09-17 | $9.92 | $9.92 | 61,400 | — | — |
| 2001-09-10 | $11.20 | $11.20 | 46,100 | — | — |
| 2001-09-07 | $11.02 | $11.02 | 26,000 | — | — |
| 2001-09-06 | $11.06 | $11.06 | 67,400 | — | — |
| 2001-09-05 | $11.30 | $11.30 | 69,100 | — | — |
| 2001-09-04 | $11.43 | $11.43 | 52,100 | — | — |
| 2001-08-31 | $10.95 | $10.95 | 70,400 | — | — |
| 2001-08-30 | $11.34 | $11.34 | 67,500 | — | — |
| 2001-08-29 | $11.95 | $11.95 | 82,400 | — | — |
| 2001-08-28 | $11.70 | $11.70 | 54,300 | — | — |
| 2001-08-27 | $11.65 | $11.65 | 46,000 | — | — |
| 2001-08-24 | $12.10 | $12.10 | 93,400 | — | — |
| 2001-08-23 | $11.70 | $11.70 | 85,600 | — | — |
| 2001-08-22 | $11.84 | $11.84 | 39,000 | — | — |
| 2001-08-21 | $11.44 | $11.44 | 31,600 | — | — |
| 2001-08-20 | $11.55 | $11.55 | 26,900 | — | — |
| 2001-08-17 | $11.53 | $11.53 | 32,800 | — | — |
| 2001-08-16 | $11.70 | $11.70 | 91,800 | — | — |
| 2001-08-15 | $11.45 | $11.45 | 141,350 | — | — |
| 2001-08-14 | $10.95 | $10.95 | 95,810 | — | — |
| 2001-08-13 | $10.41 | $10.41 | 124,080 | — | — |
| 2001-08-10 | $10.82 | $10.82 | 141,680 | — | — |
| 2001-08-09 | $10.93 | $10.93 | 127,710 | — | — |
| 2001-08-08 | $10.93 | $10.93 | 164,890 | — | — |
| 2001-08-07 | $11.25 | $11.25 | 499,070 | — | — |
| 2001-08-06 | $10.68 | $10.68 | 32,780 | — | — |
| 2001-08-03 | $10.46 | $10.46 | 85,690 | — | — |
| 2001-08-02 | $10.59 | $10.59 | 75,570 | — | — |
| 2001-08-01 | $10.45 | $10.45 | 100,540 | — | — |
| 2001-07-31 | $10.73 | $10.73 | 183,920 | — | — |
| 2001-07-30 | $10.68 | $10.68 | 113,850 | — | — |
| 2001-07-27 | $9.96 | $9.96 | 25,190 | — | — |
| 2001-07-26 | $10.05 | $10.05 | 80,410 | — | — |
| 2001-07-25 | $10.18 | $10.18 | 37,510 | — | — |
| 2001-07-24 | $10.55 | $10.55 | 56,210 | — | — |
| 2001-07-23 | $10.64 | $10.64 | 45,540 | — | — |
| 2001-07-20 | $10.89 | $10.89 | 73,920 | — | — |
| 2001-07-19 | $10.55 | $10.55 | 139,370 | — | — |
| 2001-07-18 | $10.05 | $10.05 | 54,670 | — | — |
| 2001-07-17 | $10.27 | $10.27 | 51,260 | — | — |
| 2001-07-16 | $10.10 | $10.10 | 59,950 | — | — |
| 2001-07-13 | $10.22 | $10.22 | 81,290 | — | — |
| 2001-07-12 | $9.55 | $9.55 | 79,090 | — | — |
| 2001-07-11 | $9.41 | $9.41 | 47,630 | — | — |
| 2001-07-10 | $10.00 | $10.00 | 106,150 | — | — |
| 2001-07-09 | $10.17 | $10.17 | 208,010 | — | — |
| 2001-07-06 | $9.63 | $9.63 | 23,760 | — | — |
| 2001-07-05 | $9.59 | $9.59 | 41,470 | — | — |
| 2001-07-03 | $9.86 | $9.86 | 101,090 | — | — |
| 2001-07-02 | $9.83 | $9.83 | 63,580 | — | — |
| 2001-06-29 | $10.00 | $10.00 | 188,320 | — | — |
| 2001-06-28 | $9.45 | $9.45 | 64,130 | — | — |
| 2001-06-27 | $9.18 | $9.18 | 32,340 | — | — |
| 2001-06-26 | $8.72 | $8.72 | 55,000 | — | — |
| 2001-06-25 | $8.18 | $8.18 | 79,310 | — | — |
| 2001-06-22 | $9.05 | $9.05 | 41,910 | — | — |
| 2001-06-21 | $9.68 | $9.68 | 64,240 | — | — |
| 2001-06-20 | $9.00 | $9.00 | 44,880 | — | — |
| 2001-06-19 | $8.64 | $8.64 | 12,760 | — | — |
| 2001-06-18 | $8.77 | $8.77 | 22,000 | — | — |
| 2001-06-15 | $8.73 | $8.73 | 41,800 | — | — |
| 2001-06-14 | $8.86 | $8.86 | 28,380 | — | — |
| 2001-06-13 | $9.02 | $9.02 | 15,950 | — | — |
| 2001-06-12 | $8.95 | $8.95 | 41,910 | — | — |
| 2001-06-11 | $8.95 | $8.95 | 161,370 | — | — |
| 2001-06-08 | $8.73 | $8.73 | 51,590 | — | — |
| 2001-06-07 | $8.56 | $8.56 | 106,370 | — | — |
| 2001-06-06 | $9.18 | $9.18 | 43,340 | — | — |
| 2001-06-05 | $9.18 | $9.18 | 55,550 | — | — |
| 2001-06-04 | $9.27 | $9.27 | 38,830 | — | — |
| 2001-06-01 | $9.16 | $9.16 | 59,180 | — | — |
| 2001-05-31 | $9.18 | $9.18 | 92,290 | — | — |
| 2001-05-30 | $9.45 | $9.45 | 48,840 | — | — |
| 2001-05-29 | $8.93 | $8.93 | 43,780 | — | — |
| 2001-05-25 | $8.77 | $8.77 | 129,910 | — | — |
| 2001-05-24 | $9.03 | $9.03 | 73,810 | — | — |
| 2001-05-23 | $8.55 | $8.55 | 56,540 | — | — |
| 2001-05-22 | $8.64 | $8.64 | 55,550 | — | — |
| 2001-05-21 | $8.63 | $8.63 | 44,990 | — | — |
| 2001-05-18 | $8.52 | $8.52 | 27,060 | — | — |
| 2001-05-17 | $8.50 | $8.50 | 37,510 | — | — |
| 2001-05-16 | $8.45 | $8.45 | 32,120 | — | — |
| 2001-05-15 | $8.26 | $8.26 | 84,480 | — | — |
| 2001-05-14 | $8.09 | $8.09 | 20,790 | — | — |
| 2001-05-11 | $8.19 | $8.19 | 70,180 | — | — |
| 2001-05-10 | $7.91 | $7.91 | 12,760 | — | — |
| 2001-05-09 | $8.24 | $8.24 | 29,260 | — | — |
| 2001-05-08 | $8.18 | $8.18 | 19,910 | — | — |
| 2001-05-07 | $8.02 | $8.02 | 39,380 | — | — |
| 2001-05-04 | $8.00 | $8.00 | 53,570 | — | — |
| 2001-05-03 | $7.82 | $7.82 | 56,100 | — | — |
| 2001-05-02 | $8.35 | $8.35 | 169,730 | — | — |
| 2001-05-01 | $8.32 | $8.32 | 51,700 | — | — |
| 2001-04-30 | $8.45 | $8.45 | 99,550 | — | — |
| 2001-04-27 | $7.86 | $7.86 | 46,860 | — | — |
| 2001-04-26 | $7.41 | $7.41 | 14,300 | — | — |
| 2001-04-25 | $7.59 | $7.59 | 63,910 | — | — |
| 2001-04-24 | $7.37 | $7.37 | 53,130 | — | — |
| 2001-04-23 | $7.50 | $7.50 | 28,710 | — | — |
| 2001-04-20 | $7.46 | $7.46 | 54,670 | — | — |
| 2001-04-19 | $7.45 | $7.45 | 29,590 | — | — |
| 2001-04-18 | $7.25 | $7.25 | 67,980 | — | — |
| 2001-04-17 | $7.36 | $7.36 | 35,640 | — | — |
| 2001-04-16 | $7.18 | $7.18 | 82,390 | — | — |
| 2001-04-12 | $7.45 | $7.45 | 87,010 | — | — |
| 2001-04-11 | $7.73 | $7.73 | 89,870 | — | — |
| 2001-04-10 | $7.18 | $7.18 | 30,910 | — | — |
| 2001-04-09 | $7.11 | $7.11 | 44,000 | — | — |
| 2001-04-06 | $6.98 | $6.98 | 31,680 | — | — |
| 2001-04-05 | $7.05 | $7.05 | 78,650 | — | — |
| 2001-04-04 | $7.05 | $7.05 | 29,260 | — | — |
| 2001-04-03 | $7.18 | $7.18 | 74,580 | — | — |
| 2001-04-02 | $7.18 | $7.18 | 56,320 | — | — |
| 2001-03-30 | $7.18 | $7.18 | 68,310 | — | — |
| 2001-03-29 | $6.83 | $6.83 | 31,240 | — | — |
| 2001-03-28 | $6.91 | $6.91 | 18,700 | — | — |
| 2001-03-27 | $7.18 | $7.18 | 96,140 | — | — |
| 2001-03-26 | $7.18 | $7.18 | 86,570 | — | — |
| 2001-03-23 | $7.05 | $7.05 | 37,950 | — | — |
| 2001-03-22 | $7.18 | $7.18 | 46,970 | — | — |
| 2001-03-21 | $6.91 | $6.91 | 13,530 | — | — |
| 2001-03-20 | $6.77 | $6.77 | 15,840 | — | — |
| 2001-03-19 | $7.00 | $7.00 | 24,090 | — | — |
| 2001-03-16 | $6.65 | $6.65 | 40,260 | — | — |
| 2001-03-15 | $6.88 | $6.88 | 14,850 | — | — |
| 2001-03-14 | $6.88 | $6.88 | 33,440 | — | — |
| 2001-03-13 | $7.08 | $7.08 | 62,590 | — | — |
| 2001-03-12 | $6.74 | $6.74 | 40,920 | — | — |
| 2001-03-09 | $7.05 | $7.05 | 41,470 | — | — |
| 2001-03-08 | $7.05 | $7.05 | 61,050 | — | — |
| 2001-03-07 | $6.80 | $6.80 | 53,680 | — | — |
| 2001-03-06 | $6.55 | $6.55 | 20,460 | — | — |
| 2001-03-05 | $6.83 | $6.83 | 15,400 | — | — |
| 2001-03-02 | $7.02 | $7.02 | 56,100 | — | — |
| 2001-03-01 | $6.55 | $6.55 | 16,940 | — | — |
| 2001-02-28 | $6.36 | $6.36 | 68,090 | — | — |
| 2001-02-27 | $6.15 | $6.15 | 31,130 | — | — |
| 2001-02-26 | $6.64 | $6.64 | 53,240 | — | — |
| 2001-02-23 | $6.50 | $6.50 | 133,210 | — | — |
| 2001-02-22 | $6.41 | $6.41 | 75,240 | — | — |
| 2001-02-21 | $6.64 | $6.64 | 38,500 | — | — |
| 2001-02-20 | $6.96 | $6.96 | 39,710 | — | — |
| 2001-02-16 | $7.25 | $7.25 | 70,180 | — | — |
| 2001-02-15 | $7.27 | $7.27 | 59,070 | — | — |
| 2001-02-14 | $7.01 | $7.01 | 60,500 | — | — |
| 2001-02-13 | $7.09 | $7.09 | 71,830 | — | — |
| 2001-02-12 | $6.93 | $6.93 | 63,470 | — | — |
| 2001-02-09 | $6.55 | $6.55 | 254,100 | — | — |
| 2001-02-08 | $6.55 | $6.55 | 12,320 | — | — |
| 2001-02-07 | $6.45 | $6.45 | 60,500 | — | — |
| 2001-02-06 | $6.45 | $6.45 | 26,070 | — | — |
| 2001-02-05 | $6.59 | $6.59 | 24,750 | — | — |
| 2001-02-02 | $6.73 | $6.73 | 33,660 | — | — |
| 2001-02-01 | $6.64 | $6.64 | 92,070 | — | — |
| 2001-01-31 | $6.14 | $6.14 | 46,640 | — | — |
| 2001-01-30 | $6.49 | $6.49 | 45,650 | — | — |
| 2001-01-29 | $6.35 | $6.35 | 80,300 | — | — |
| 2001-01-26 | $6.25 | $6.25 | 46,200 | — | — |
| 2001-01-25 | $6.36 | $6.36 | 71,500 | — | — |
| 2001-01-24 | $6.48 | $6.48 | 11,660 | — | — |
| 2001-01-23 | $6.48 | $6.48 | 107,360 | — | — |
| 2001-01-22 | $6.42 | $6.42 | 38,280 | — | — |
| 2001-01-19 | $6.59 | $6.59 | 74,690 | — | — |
| 2001-01-18 | $6.36 | $6.36 | 19,360 | — | — |
| 2001-01-17 | $6.25 | $6.25 | 58,080 | — | — |
| 2001-01-16 | $6.14 | $6.14 | 43,780 | — | — |
| 2001-01-12 | $6.31 | $6.31 | 61,710 | — | — |
| 2001-01-11 | $6.25 | $6.25 | 87,780 | — | — |
| 2001-01-10 | $6.31 | $6.31 | 55,880 | — | — |
| 2001-01-09 | $6.36 | $6.36 | 70,620 | — | — |
| 2001-01-08 | $6.19 | $6.19 | 49,170 | — | — |
| 2001-01-05 | $6.48 | $6.48 | 20,900 | — | — |
| 2001-01-04 | $6.48 | $6.48 | 43,890 | — | — |
| 2001-01-03 | $6.48 | $6.48 | 42,460 | — | — |
| 2001-01-02 | $6.88 | $6.87 | 62,150 | — | — |