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 | $13.65 | $13.65 | 751,979 | — | — |
| 2001-12-28 | $13.91 | $13.91 | 871,909 | — | — |
| 2001-12-27 | $13.84 | $13.84 | 1,044,550 | — | — |
| 2001-12-26 | $13.94 | $13.94 | 579,822 | — | — |
| 2001-12-24 | $13.93 | $13.93 | 258,720 | — | — |
| 2001-12-21 | $13.68 | $13.68 | 1,101,130 | — | — |
| 2001-12-20 | $13.87 | $13.87 | 756,332 | — | — |
| 2001-12-19 | $14.24 | $14.24 | 1,754,941 | — | — |
| 2001-12-18 | $14.09 | $14.09 | 1,320,679 | — | — |
| 2001-12-17 | $13.82 | $13.82 | 1,545,547 | — | — |
| 2001-12-14 | $13.46 | $13.46 | 2,036,873 | — | — |
| 2001-12-13 | $13.43 | $13.43 | 3,913,194 | — | — |
| 2001-12-12 | $12.87 | $12.87 | 9,040,678 | — | — |
| 2001-12-11 | $13.42 | $13.42 | 685,244 | — | — |
| 2001-12-10 | $13.49 | $13.49 | 765,520 | — | — |
| 2001-12-07 | $13.73 | $13.73 | 1,636,945 | — | — |
| 2001-12-06 | $14.01 | $14.01 | 1,234,117 | — | — |
| 2001-12-05 | $14.47 | $14.47 | 738,922 | — | — |
| 2001-12-04 | $14.30 | $14.30 | 681,375 | — | — |
| 2001-12-03 | $13.99 | $13.99 | 885,450 | — | — |
| 2001-11-30 | $14.26 | $14.26 | 981,200 | — | — |
| 2001-11-29 | $14.62 | $14.62 | 763,585 | — | — |
| 2001-11-28 | $14.52 | $14.52 | 451,671 | — | — |
| 2001-11-27 | $14.33 | $14.33 | 542,586 | — | — |
| 2001-11-26 | $14.33 | $14.33 | 638,820 | — | — |
| 2001-11-23 | $14.16 | $14.16 | 324,488 | — | — |
| 2001-11-21 | $14.27 | $14.27 | 656,713 | — | — |
| 2001-11-20 | $14.21 | $14.21 | 882,548 | — | — |
| 2001-11-19 | $14.16 | $14.16 | 1,869,551 | — | — |
| 2001-11-16 | $14.47 | $14.47 | 3,000,180 | — | — |
| 2001-11-15 | $15.31 | $15.31 | 719,579 | — | — |
| 2001-11-14 | $15.54 | $15.54 | 944,447 | — | — |
| 2001-11-13 | $15.34 | $15.34 | 905,277 | — | — |
| 2001-11-12 | $14.87 | $14.87 | 845,795 | — | — |
| 2001-11-09 | $14.97 | $14.97 | 773,257 | — | — |
| 2001-11-08 | $14.94 | $14.94 | 1,132,080 | — | — |
| 2001-11-07 | $14.90 | $14.90 | 841,443 | — | — |
| 2001-11-06 | $14.68 | $14.68 | 821,132 | — | — |
| 2001-11-05 | $14.58 | $14.58 | 1,179,471 | — | — |
| 2001-11-02 | $14.33 | $14.33 | 1,112,736 | — | — |
| 2001-11-01 | $13.83 | $13.83 | 1,295,532 | — | — |
| 2001-10-31 | $13.55 | $13.55 | 2,195,006 | — | — |
| 2001-10-30 | $13.60 | $13.60 | 879,163 | — | — |
| 2001-10-29 | $13.89 | $13.89 | 497,612 | — | — |
| 2001-10-26 | $14.40 | $14.40 | 744,726 | — | — |
| 2001-10-25 | $13.82 | $13.82 | 544,037 | — | — |
| 2001-10-24 | $13.52 | $13.52 | 627,214 | — | — |
| 2001-10-23 | $13.55 | $13.55 | 791,634 | — | — |
| 2001-10-22 | $14.03 | $14.03 | 569,667 | — | — |
| 2001-10-19 | $13.71 | $13.71 | 527,111 | — | — |
| 2001-10-18 | $13.70 | $13.70 | 879,163 | — | — |
| 2001-10-17 | $14.11 | $14.11 | 1,640,330 | — | — |
| 2001-10-16 | $14.31 | $14.31 | 1,140,784 | — | — |
| 2001-10-15 | $13.77 | $13.77 | 879,647 | — | — |
| 2001-10-12 | $13.56 | $13.56 | 1,170,283 | — | — |
| 2001-10-11 | $13.92 | $13.92 | 1,373,390 | — | — |
| 2001-10-10 | $14.57 | $14.57 | 1,395,151 | — | — |
| 2001-10-09 | $14.24 | $14.24 | 1,742,368 | — | — |
| 2001-10-08 | $13.67 | $13.67 | 721,030 | — | — |
| 2001-10-05 | $13.48 | $13.48 | 878,196 | — | — |
| 2001-10-04 | $13.68 | $13.68 | 2,115,214 | — | — |
| 2001-10-03 | $14.06 | $14.06 | 1,618,569 | — | — |
| 2001-10-02 | $13.03 | $13.03 | 1,031,010 | — | — |
| 2001-10-01 | $12.77 | $12.77 | 704,104 | — | — |
| 2001-09-28 | $12.90 | $12.90 | 1,281,508 | — | — |
| 2001-09-27 | $12.60 | $12.60 | 692,014 | — | — |
| 2001-09-26 | $12.51 | $12.51 | 1,073,082 | — | — |
| 2001-09-25 | $12.66 | $12.66 | 1,653,871 | — | — |
| 2001-09-24 | $12.23 | $12.23 | 1,338,088 | — | — |
| 2001-09-21 | $11.99 | $11.99 | 1,744,302 | — | — |
| 2001-09-20 | $12.88 | $12.88 | 2,291,240 | — | — |
| 2001-09-19 | $13.36 | $13.36 | 2,394,244 | — | — |
| 2001-09-18 | $13.54 | $13.54 | 1,361,300 | — | — |
| 2001-09-17 | $12.38 | $12.38 | 1,701,263 | — | — |
| 2001-09-10 | $11.61 | $11.61 | 777,126 | — | — |
| 2001-09-07 | $11.75 | $11.75 | 795,019 | — | — |
| 2001-09-06 | $12.22 | $12.22 | 538,717 | — | — |
| 2001-09-05 | $12.40 | $12.40 | 659,614 | — | — |
| 2001-09-04 | $12.21 | $12.21 | 588,043 | — | — |
| 2001-08-31 | $12.12 | $12.12 | 702,170 | — | — |
| 2001-08-30 | $12.15 | $12.15 | 618,993 | — | — |
| 2001-08-29 | $12.33 | $12.33 | 566,282 | — | — |
| 2001-08-28 | $12.29 | $12.29 | 629,148 | — | — |
| 2001-08-27 | $12.38 | $12.38 | 331,741 | — | — |
| 2001-08-24 | $12.39 | $12.39 | 1,143,202 | — | — |
| 2001-08-23 | $12.43 | $12.43 | 855,951 | — | — |
| 2001-08-22 | $12.41 | $12.41 | 746,660 | — | — |
| 2001-08-21 | $12.16 | $12.16 | 617,058 | — | — |
| 2001-08-20 | $12.41 | $12.41 | 1,112,252 | — | — |
| 2001-08-17 | $12.51 | $12.51 | 1,251,526 | — | — |
| 2001-08-16 | $12.57 | $12.57 | 1,410,143 | — | — |
| 2001-08-15 | $12.38 | $12.38 | 2,265,610 | — | — |
| 2001-08-14 | $12.59 | $12.59 | 1,411,593 | — | — |
| 2001-08-13 | $12.19 | $12.19 | 1,338,088 | — | — |
| 2001-08-10 | $12.18 | $12.18 | 2,431,480 | — | — |
| 2001-08-09 | $11.83 | $11.83 | 1,754,457 | — | — |
| 2001-08-08 | $11.41 | $11.41 | 2,428,579 | — | — |
| 2001-08-07 | $11.23 | $11.23 | 2,448,890 | — | — |
| 2001-08-06 | $10.52 | $10.52 | 4,172,881 | — | — |
| 2001-08-03 | $11.35 | $11.35 | 1,800,398 | — | — |
| 2001-08-02 | $11.72 | $11.72 | 778,577 | — | — |
| 2001-08-01 | $11.99 | $11.99 | 1,314,876 | — | — |
| 2001-07-31 | $12.11 | $12.11 | 817,747 | — | — |
| 2001-07-30 | $11.95 | $11.95 | 863,205 | — | — |
| 2001-07-27 | $12.00 | $12.00 | 750,529 | — | — |
| 2001-07-26 | $12.01 | $12.01 | 1,264,099 | — | — |
| 2001-07-25 | $12.11 | $12.11 | 1,810,553 | — | — |
| 2001-07-24 | $11.86 | $11.86 | 8,757,295 | — | — |
| 2001-07-23 | $13.58 | $13.58 | 855,951 | — | — |
| 2001-07-20 | $13.80 | $13.80 | 1,379,677 | — | — |
| 2001-07-19 | $13.58 | $13.58 | 1,667,411 | — | — |
| 2001-07-18 | $14.33 | $14.33 | 716,194 | — | — |
| 2001-07-17 | $14.14 | $14.14 | 780,995 | — | — |
| 2001-07-16 | $14.31 | $14.31 | 1,024,723 | — | — |
| 2001-07-13 | $14.39 | $14.39 | 879,647 | — | — |
| 2001-07-12 | $14.20 | $14.20 | 742,791 | — | — |
| 2001-07-11 | $13.77 | $13.77 | 1,401,922 | — | — |
| 2001-07-10 | $13.71 | $13.71 | 1,502,024 | — | — |
| 2001-07-09 | $13.41 | $13.41 | 902,859 | — | — |
| 2001-07-06 | $13.13 | $13.13 | 641,238 | — | — |
| 2001-07-05 | $13.51 | $13.51 | 1,104,031 | — | — |
| 2001-07-03 | $13.38 | $13.38 | 357,372 | — | — |
| 2001-07-02 | $13.27 | $13.27 | 1,209,937 | — | — |
| 2001-06-29 | $13.49 | $13.49 | 3,480,383 | — | — |
| 2001-06-28 | $12.99 | $12.99 | 1,651,453 | — | — |
| 2001-06-27 | $12.94 | $12.94 | 1,918,394 | — | — |
| 2001-06-26 | $13.42 | $13.42 | 1,370,005 | — | — |
| 2001-06-25 | $13.44 | $13.44 | 2,246,750 | — | — |
| 2001-06-22 | $13.72 | $13.72 | 3,262,285 | — | — |
| 2001-06-21 | $13.54 | $13.54 | 3,787,461 | — | — |
| 2001-06-20 | $12.93 | $12.93 | 3,792,297 | — | — |
| 2001-06-19 | $14.03 | $14.03 | 948,800 | — | — |
| 2001-06-18 | $14.35 | $14.35 | 1,590,521 | — | — |
| 2001-06-15 | $13.95 | $13.95 | 2,333,312 | — | — |
| 2001-06-14 | $14.12 | $14.12 | 1,423,683 | — | — |
| 2001-06-13 | $14.13 | $14.13 | 3,215,377 | — | — |
| 2001-06-12 | $13.81 | $13.81 | 769,872 | — | — |
| 2001-06-11 | $13.73 | $13.73 | 493,260 | — | — |
| 2001-06-08 | $13.83 | $13.83 | 1,458,985 | — | — |
| 2001-06-07 | $13.60 | $13.60 | 1,915,976 | — | — |
| 2001-06-06 | $13.95 | $13.95 | 2,797,557 | — | — |
| 2001-06-05 | $14.45 | $14.45 | 3,529,709 | — | — |
| 2001-06-04 | $15.58 | $15.58 | 806,141 | — | — |
| 2001-06-01 | $15.56 | $15.56 | 660,581 | — | — |
| 2001-05-31 | $15.43 | $15.43 | 1,264,099 | — | — |
| 2001-05-30 | $15.29 | $15.29 | 833,706 | — | — |
| 2001-05-29 | $15.38 | $15.38 | 1,096,294 | — | — |
| 2001-05-25 | $15.20 | $15.20 | 739,406 | — | — |
| 2001-05-24 | $15.14 | $15.14 | 1,408,208 | — | — |
| 2001-05-23 | $14.89 | $14.89 | 1,178,988 | — | — |
| 2001-05-22 | $15.34 | $15.34 | 1,117,088 | — | — |
| 2001-05-21 | $15.41 | $15.41 | 1,533,458 | — | — |
| 2001-05-18 | $15.48 | $15.48 | 1,676,116 | — | — |
| 2001-05-17 | $15.19 | $15.19 | 1,664,026 | — | — |
| 2001-05-16 | $14.68 | $14.68 | 2,091,035 | — | — |
| 2001-05-15 | $14.50 | $14.50 | 708,456 | — | — |
| 2001-05-14 | $14.47 | $14.47 | 428,943 | — | — |
| 2001-05-11 | $14.46 | $14.46 | 1,004,412 | — | — |
| 2001-05-10 | $14.58 | $14.58 | 2,603,154 | — | — |
| 2001-05-09 | $13.94 | $13.94 | 761,168 | — | — |
| 2001-05-08 | $14.10 | $14.10 | 1,084,204 | — | — |
| 2001-05-07 | $13.78 | $13.78 | 1,523,786 | — | — |
| 2001-05-04 | $13.72 | $13.72 | 1,535,875 | — | — |
| 2001-05-03 | $13.39 | $13.39 | 829,837 | — | — |
| 2001-05-02 | $13.61 | $13.61 | 957,504 | — | — |
| 2001-05-01 | $13.75 | $13.75 | 1,206,068 | — | — |
| 2001-04-30 | $13.63 | $13.63 | 933,808 | — | — |
| 2001-04-27 | $13.70 | $13.70 | 2,273,347 | — | — |
| 2001-04-26 | $13.65 | $13.65 | 3,778,273 | — | — |
| 2001-04-25 | $13.24 | $13.24 | 3,305,324 | — | — |
| 2001-04-24 | $12.82 | $12.82 | 1,415,462 | — | — |
| 2001-04-23 | $12.36 | $12.36 | 567,732 | — | — |
| 2001-04-20 | $12.30 | $12.30 | 1,005,863 | — | — |
| 2001-04-19 | $12.41 | $12.41 | 876,261 | — | — |
| 2001-04-18 | $12.33 | $12.33 | 988,454 | — | — |
| 2001-04-17 | $12.25 | $12.25 | 586,109 | — | — |
| 2001-04-16 | $12.25 | $12.25 | 822,583 | — | — |
| 2001-04-12 | $12.35 | $12.35 | 382,035 | — | — |
| 2001-04-11 | $12.08 | $12.08 | 485,522 | — | — |
| 2001-04-10 | $12.06 | $12.06 | 831,288 | — | — |
| 2001-04-09 | $11.92 | $11.92 | 489,875 | — | — |
| 2001-04-06 | $11.72 | $11.72 | 535,816 | — | — |
| 2001-04-05 | $12.11 | $12.11 | 756,815 | — | — |
| 2001-04-04 | $11.93 | $11.93 | 545,487 | — | — |
| 2001-04-03 | $11.87 | $11.87 | 1,019,887 | — | — |
| 2001-04-02 | $12.08 | $12.08 | 1,135,948 | — | — |
| 2001-03-30 | $11.99 | $11.99 | 2,228,857 | — | — |
| 2001-03-29 | $11.85 | $11.85 | 1,270,386 | — | — |
| 2001-03-28 | $11.50 | $11.50 | 903,826 | — | — |
| 2001-03-27 | $11.60 | $11.60 | 1,478,812 | — | — |
| 2001-03-26 | $11.19 | $11.19 | 861,754 | — | — |
| 2001-03-23 | $10.75 | $10.75 | 923,653 | — | — |
| 2001-03-22 | $10.49 | $10.49 | 1,289,246 | — | — |
| 2001-03-21 | $11.01 | $11.01 | 859,819 | — | — |
| 2001-03-20 | $11.12 | $11.12 | 1,444,961 | — | — |
| 2001-03-19 | $10.84 | $10.84 | 1,367,587 | — | — |
| 2001-03-16 | $10.77 | $10.77 | 1,219,609 | — | — |
| 2001-03-15 | $11.09 | $11.09 | 1,743,818 | — | — |
| 2001-03-14 | $10.75 | $10.75 | 1,419,331 | — | — |
| 2001-03-13 | $11.11 | $11.11 | 1,025,690 | — | — |
| 2001-03-12 | $11.40 | $11.40 | 453,606 | — | — |
| 2001-03-09 | $11.73 | $11.73 | 310,463 | — | — |
| 2001-03-08 | $11.87 | $11.87 | 1,271,836 | — | — |
| 2001-03-07 | $11.81 | $11.81 | 780,511 | — | — |
| 2001-03-06 | $11.80 | $11.80 | 1,375,324 | — | — |
| 2001-03-05 | $11.86 | $11.86 | 896,572 | — | — |
| 2001-03-02 | $11.80 | $11.80 | 1,569,243 | — | — |
| 2001-03-01 | $11.60 | $11.60 | 1,084,204 | — | — |
| 2001-02-28 | $11.63 | $11.63 | 2,122,468 | — | — |
| 2001-02-27 | $11.77 | $11.77 | 2,368,130 | — | — |
| 2001-02-26 | $11.91 | $11.91 | 2,075,560 | — | — |
| 2001-02-23 | $11.48 | $11.48 | 1,257,329 | — | — |
| 2001-02-22 | $11.17 | $11.17 | 1,306,655 | — | — |
| 2001-02-21 | $11.00 | $11.00 | 719,579 | — | — |
| 2001-02-20 | $11.33 | $11.33 | 298,857 | — | — |
| 2001-02-16 | $11.19 | $11.19 | 508,251 | — | — |
| 2001-02-15 | $11.45 | $11.45 | 705,555 | — | — |
| 2001-02-14 | $11.55 | $11.55 | 1,318,261 | — | — |
| 2001-02-13 | $11.34 | $11.34 | 1,444,961 | — | — |
| 2001-02-12 | $11.13 | $11.13 | 760,200 | — | — |
| 2001-02-09 | $10.79 | $10.79 | 1,136,432 | — | — |
| 2001-02-08 | $10.58 | $10.58 | 418,304 | — | — |
| 2001-02-07 | $10.53 | $10.53 | 462,794 | — | — |
| 2001-02-06 | $10.48 | $10.48 | 748,594 | — | — |
| 2001-02-05 | $10.41 | $10.41 | 714,259 | — | — |
| 2001-02-02 | $10.50 | $10.50 | 1,235,567 | — | — |
| 2001-02-01 | $10.10 | $10.10 | 671,704 | — | — |
| 2001-01-31 | $9.87 | $9.87 | 470,531 | — | — |
| 2001-01-30 | $9.72 | $9.72 | 545,004 | — | — |
| 2001-01-29 | $9.65 | $9.65 | 519,374 | — | — |
| 2001-01-26 | $9.36 | $9.36 | 593,362 | — | — |
| 2001-01-25 | $9.41 | $9.41 | 362,691 | — | — |
| 2001-01-24 | $9.23 | $9.23 | 527,595 | — | — |
| 2001-01-23 | $9.12 | $9.12 | 833,222 | — | — |
| 2001-01-22 | $8.92 | $8.92 | 1,162,546 | — | — |
| 2001-01-19 | $8.92 | $8.92 | 515,021 | — | — |
| 2001-01-18 | $9.01 | $9.01 | 257,752 | — | — |
| 2001-01-17 | $8.76 | $8.76 | 663,966 | — | — |
| 2001-01-16 | $8.92 | $8.92 | 919,301 | — | — |
| 2001-01-12 | $9.06 | $9.06 | 410,083 | — | — |
| 2001-01-11 | $9.11 | $9.11 | 482,137 | — | — |
| 2001-01-10 | $9.02 | $9.02 | 760,684 | — | — |
| 2001-01-09 | $9.05 | $9.05 | 411,050 | — | — |
| 2001-01-08 | $9.24 | $9.24 | 327,389 | — | — |
| 2001-01-05 | $9.25 | $9.25 | 446,352 | — | — |
| 2001-01-04 | $9.78 | $9.78 | 717,645 | — | — |
| 2001-01-03 | $9.71 | $9.71 | 386,870 | — | — |
| 2001-01-02 | $9.50 | $9.50 | 820,649 | — | — |