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
- 1985-03-12 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 | $13.92 | $15.69 | 24,125 | — | — |
| 2001-12-28 | $14.52 | $16.36 | 31,250 | — | — |
| 2001-12-27 | $14.50 | $16.34 | 72,625 | — | — |
| 2001-12-26 | $13.72 | $15.46 | 44,750 | — | — |
| 2001-12-24 | $14.24 | $16.05 | 25,000 | — | — |
| 2001-12-21 | $14.35 | $16.17 | 98,750 | — | — |
| 2001-12-20 | $13.88 | $15.64 | 56,375 | — | — |
| 2001-12-19 | $13.70 | $15.44 | 39,625 | — | — |
| 2001-12-18 | $13.76 | $15.51 | 26,000 | — | — |
| 2001-12-17 | $13.72 | $15.46 | 171,000 | — | — |
| 2001-12-14 | $13.40 | $15.10 | 6,000 | — | — |
| 2001-12-13 | $13.14 | $14.81 | 7,000 | — | — |
| 2001-12-12 | $13.52 | $15.24 | 6,750 | — | — |
| 2001-12-11 | $13.60 | $15.33 | 31,875 | — | — |
| 2001-12-10 | $13.37 | $15.06 | 14,375 | — | — |
| 2001-12-07 | $13.63 | $15.36 | 11,625 | — | — |
| 2001-12-06 | $13.63 | $15.36 | 53,250 | — | — |
| 2001-12-05 | $13.36 | $15.05 | 26,438 | — | — |
| 2001-12-04 | $13.47 | $15.18 | 14,063 | — | — |
| 2001-12-03 | $13.48 | $15.19 | 18,563 | — | — |
| 2001-11-30 | $13.47 | $15.18 | 21,563 | — | — |
| 2001-11-29 | $13.54 | $15.25 | 21,750 | — | — |
| 2001-11-28 | $13.58 | $15.30 | 31,875 | — | — |
| 2001-11-27 | $13.65 | $15.38 | 149,813 | — | — |
| 2001-11-26 | $13.35 | $15.04 | 42,938 | — | — |
| 2001-11-23 | $12.92 | $14.56 | 63,375 | — | — |
| 2001-11-21 | $12.36 | $13.93 | 61,313 | — | — |
| 2001-11-20 | $12.43 | $14.00 | 63,000 | — | — |
| 2001-11-19 | $12.32 | $13.88 | 58,125 | — | — |
| 2001-11-16 | $12.04 | $13.56 | 102,938 | — | — |
| 2001-11-15 | $11.97 | $13.49 | 311,063 | — | — |
| 2001-11-14 | $11.68 | $13.16 | 5,813 | — | — |
| 2001-11-13 | $11.80 | $13.29 | 42,563 | — | — |
| 2001-11-12 | $11.83 | $13.34 | 5,438 | — | — |
| 2001-11-09 | $11.74 | $13.23 | 110,063 | — | — |
| 2001-11-08 | $11.92 | $13.43 | 2,813 | — | — |
| 2001-11-07 | $11.87 | $13.37 | 4,500 | — | — |
| 2001-11-06 | $12.09 | $13.62 | 23,063 | — | — |
| 2001-11-05 | $11.83 | $13.34 | 26,063 | — | — |
| 2001-11-02 | $11.62 | $13.10 | 15,563 | — | — |
| 2001-11-01 | $11.71 | $13.14 | 10,688 | — | — |
| 2001-10-31 | $11.73 | $13.17 | 6,938 | — | — |
| 2001-10-30 | $11.92 | $13.38 | 22,688 | — | — |
| 2001-10-29 | $11.82 | $13.26 | 42,000 | — | — |
| 2001-10-26 | $12.03 | $13.50 | 49,125 | — | — |
| 2001-10-25 | $12.27 | $13.77 | 50,063 | — | — |
| 2001-10-24 | $12.13 | $13.62 | 27,375 | — | — |
| 2001-10-23 | $11.97 | $13.43 | 26,063 | — | — |
| 2001-10-22 | $12.59 | $14.13 | 4,500 | — | — |
| 2001-10-19 | $12.66 | $14.21 | 58,875 | — | — |
| 2001-10-18 | $12.80 | $14.36 | 10,875 | — | — |
| 2001-10-17 | $12.67 | $14.22 | 24,750 | — | — |
| 2001-10-16 | $12.80 | $14.36 | 16,125 | — | — |
| 2001-10-15 | $12.90 | $14.47 | 7,125 | — | — |
| 2001-10-12 | $13.01 | $14.60 | 4,313 | — | — |
| 2001-10-11 | $13.09 | $14.69 | 277,125 | — | — |
| 2001-10-10 | $13.04 | $14.63 | 45,375 | — | — |
| 2001-10-09 | $12.44 | $13.96 | 23,438 | — | — |
| 2001-10-08 | $12.93 | $14.51 | 6,000 | — | — |
| 2001-10-05 | $13.46 | $15.10 | 41,813 | — | — |
| 2001-10-04 | $13.79 | $15.47 | 15,750 | — | — |
| 2001-10-03 | $13.74 | $15.42 | 7,688 | — | — |
| 2001-10-02 | $13.47 | $15.11 | 110,438 | — | — |
| 2001-10-01 | $13.33 | $14.96 | 20,063 | — | — |
| 2001-09-28 | $13.33 | $14.96 | 142,875 | — | — |
| 2001-09-27 | $12.77 | $14.33 | 85,688 | — | — |
| 2001-09-26 | $12.13 | $13.62 | 27,750 | — | — |
| 2001-09-25 | $11.81 | $13.25 | 26,813 | — | — |
| 2001-09-24 | $11.31 | $12.69 | 30,375 | — | — |
| 2001-09-21 | $10.77 | $12.09 | 37,125 | — | — |
| 2001-09-20 | $11.06 | $12.41 | 37,688 | — | — |
| 2001-09-19 | $11.70 | $13.13 | 35,063 | — | — |
| 2001-09-18 | $11.47 | $12.87 | 43,688 | — | — |
| 2001-09-17 | $11.72 | $13.16 | 120,000 | — | — |
| 2001-09-10 | $13.20 | $14.81 | 53,063 | — | — |
| 2001-09-07 | $13.24 | $14.86 | 213,188 | — | — |
| 2001-09-06 | $13.04 | $14.63 | 47,438 | — | — |
| 2001-09-05 | $13.35 | $14.98 | 38,625 | — | — |
| 2001-09-04 | $13.35 | $14.99 | 3,375 | — | — |
| 2001-08-31 | $13.39 | $15.02 | 8,250 | — | — |
| 2001-08-30 | $13.28 | $14.90 | 78,375 | — | — |
| 2001-08-29 | $13.14 | $14.69 | 40,500 | — | — |
| 2001-08-28 | $13.33 | $14.91 | 95,438 | — | — |
| 2001-08-27 | $13.15 | $14.70 | 50,438 | — | — |
| 2001-08-24 | $13.33 | $14.91 | 128,250 | — | — |
| 2001-08-23 | $13.61 | $15.22 | 37,313 | — | — |
| 2001-08-22 | $14.07 | $15.74 | 40,313 | — | — |
| 2001-08-21 | $14.48 | $16.19 | 11,813 | — | — |
| 2001-08-20 | $14.75 | $16.49 | 61,875 | — | — |
| 2001-08-17 | $14.37 | $16.07 | 107,625 | — | — |
| 2001-08-16 | $14.75 | $16.49 | 198,188 | — | — |
| 2001-08-15 | $14.16 | $15.84 | 142,688 | — | — |
| 2001-08-14 | $14.19 | $15.87 | 126,938 | — | — |
| 2001-08-13 | $14.22 | $15.90 | 8,250 | — | — |
| 2001-08-10 | $14.09 | $15.76 | 121,500 | — | — |
| 2001-08-09 | $13.63 | $15.24 | 20,625 | — | — |
| 2001-08-08 | $13.50 | $15.10 | 60,188 | — | — |
| 2001-08-07 | $13.36 | $14.94 | 43,125 | — | — |
| 2001-08-06 | $13.34 | $14.92 | 14,063 | — | — |
| 2001-08-03 | $13.14 | $14.69 | 58,313 | — | — |
| 2001-08-02 | $13.30 | $14.87 | 28,125 | — | — |
| 2001-08-01 | $12.68 | $14.18 | 80,250 | — | — |
| 2001-07-31 | $12.79 | $14.30 | 109,500 | — | — |
| 2001-07-30 | $12.89 | $14.42 | 93,938 | — | — |
| 2001-07-27 | $12.79 | $14.31 | 35,250 | — | — |
| 2001-07-26 | $12.45 | $13.93 | 3,938 | — | — |
| 2001-07-25 | $12.23 | $13.68 | 63,000 | — | — |
| 2001-07-24 | $11.97 | $13.39 | 65,063 | — | — |
| 2001-07-23 | $12.61 | $14.11 | 53,250 | — | — |
| 2001-07-20 | $13.17 | $14.73 | 70,125 | — | — |
| 2001-07-19 | $13.09 | $14.64 | 130,313 | — | — |
| 2001-07-18 | $12.85 | $14.37 | 33,000 | — | — |
| 2001-07-17 | $13.13 | $14.68 | 21,188 | — | — |
| 2001-07-16 | $12.60 | $14.09 | 30,750 | — | — |
| 2001-07-13 | $13.17 | $14.73 | 35,813 | — | — |
| 2001-07-12 | $13.33 | $14.91 | 85,500 | — | — |
| 2001-07-11 | $14.05 | $15.71 | 17,250 | — | — |
| 2001-07-10 | $13.28 | $14.85 | 87,375 | — | — |
| 2001-07-09 | $13.17 | $14.73 | 40,875 | — | — |
| 2001-07-06 | $12.61 | $14.11 | 60,188 | — | — |
| 2001-07-05 | $12.78 | $14.29 | 53,813 | — | — |
| 2001-07-03 | $12.55 | $14.04 | 26,063 | — | — |
| 2001-07-02 | $12.31 | $13.77 | 66,750 | — | — |
| 2001-06-29 | $12.47 | $13.95 | 165,000 | — | — |
| 2001-06-28 | $12.45 | $13.93 | 151,313 | — | — |
| 2001-06-27 | $12.82 | $14.34 | 45,000 | — | — |
| 2001-06-26 | $12.27 | $13.72 | 50,813 | — | — |
| 2001-06-25 | $12.79 | $14.31 | 59,625 | — | — |
| 2001-06-22 | $12.44 | $13.91 | 43,688 | — | — |
| 2001-06-21 | $12.38 | $13.84 | 30,750 | — | — |
| 2001-06-20 | $12.31 | $13.77 | 31,500 | — | — |
| 2001-06-19 | $11.77 | $13.16 | 5,063 | — | — |
| 2001-06-18 | $11.71 | $13.09 | 10,125 | — | — |
| 2001-06-15 | $12.47 | $13.95 | 21,375 | — | — |
| 2001-06-14 | $12.03 | $13.45 | 13,500 | — | — |
| 2001-06-13 | $13.00 | $14.54 | 21,375 | — | — |
| 2001-06-12 | $13.15 | $14.70 | 72,375 | — | — |
| 2001-06-11 | $13.17 | $14.73 | 41,813 | — | — |
| 2001-06-08 | $13.26 | $14.83 | 102,563 | — | — |
| 2001-06-07 | $13.30 | $14.88 | 39,188 | — | — |
| 2001-06-06 | $13.09 | $14.64 | 123,188 | — | — |
| 2001-06-05 | $12.80 | $14.32 | 48,938 | — | — |
| 2001-06-04 | $12.64 | $14.14 | 87,375 | — | — |
| 2001-06-01 | $12.69 | $14.20 | 54,750 | — | — |
| 2001-05-31 | $13.92 | $15.57 | 69,750 | — | — |
| 2001-05-30 | $14.29 | $15.98 | 119,625 | — | — |
| 2001-05-29 | $14.24 | $15.93 | 100,688 | — | — |
| 2001-05-25 | $13.92 | $15.57 | 146,438 | — | — |
| 2001-05-24 | $13.79 | $15.42 | 40,688 | — | — |
| 2001-05-23 | $13.73 | $15.36 | 224,625 | — | — |
| 2001-05-22 | $13.69 | $15.31 | 61,688 | — | — |
| 2001-05-21 | $13.43 | $15.02 | 92,250 | — | — |
| 2001-05-18 | $13.19 | $14.75 | 416,625 | — | — |
| 2001-05-17 | $12.95 | $14.49 | 42,563 | — | — |
| 2001-05-16 | $12.77 | $14.29 | 270,000 | — | — |
| 2001-05-15 | $12.57 | $14.06 | 133,875 | — | — |
| 2001-05-14 | $12.60 | $14.09 | 52,500 | — | — |
| 2001-05-11 | $12.64 | $14.14 | 57,375 | — | — |
| 2001-05-10 | $12.61 | $14.11 | 44,250 | — | — |
| 2001-05-09 | $12.56 | $14.05 | 36,000 | — | — |
| 2001-05-08 | $12.70 | $14.21 | 46,688 | — | — |
| 2001-05-07 | $12.75 | $14.26 | 11,063 | — | — |
| 2001-05-04 | $12.80 | $14.32 | 29,438 | — | — |
| 2001-05-03 | $12.29 | $13.69 | 12,938 | — | — |
| 2001-05-02 | $12.14 | $13.53 | 53,813 | — | — |
| 2001-05-01 | $12.13 | $13.52 | 48,750 | — | — |
| 2001-04-30 | $11.76 | $13.10 | 16,500 | — | — |
| 2001-04-27 | $11.55 | $12.87 | 15,750 | — | — |
| 2001-04-26 | $11.15 | $12.43 | 10,875 | — | — |
| 2001-04-25 | $10.97 | $12.22 | 14,438 | — | — |
| 2001-04-24 | $10.94 | $12.19 | 62,250 | — | — |
| 2001-04-23 | $10.01 | $11.15 | 113,625 | — | — |
| 2001-04-20 | $10.00 | $11.14 | 187,125 | — | — |
| 2001-04-19 | $10.00 | $11.14 | 49,500 | — | — |
| 2001-04-18 | $10.03 | $11.17 | 120,000 | — | — |
| 2001-04-17 | $10.19 | $11.35 | 32,625 | — | — |
| 2001-04-16 | $10.67 | $11.89 | 11,438 | — | — |
| 2001-04-12 | $11.49 | $12.80 | 53,250 | — | — |
| 2001-04-11 | $11.40 | $12.70 | 9,000 | — | — |
| 2001-04-10 | $11.20 | $12.48 | 25,500 | — | — |
| 2001-04-09 | $11.50 | $12.81 | 32,438 | — | — |
| 2001-04-06 | $12.17 | $13.56 | 4,688 | — | — |
| 2001-04-05 | $12.07 | $13.45 | 24,188 | — | — |
| 2001-04-04 | $11.97 | $13.33 | 12,750 | — | — |
| 2001-04-03 | $11.80 | $13.15 | 14,250 | — | — |
| 2001-04-02 | $11.37 | $12.67 | 3,000 | — | — |
| 2001-03-30 | $11.73 | $13.07 | 43,500 | — | — |
| 2001-03-29 | $11.07 | $12.33 | 21,375 | — | — |
| 2001-03-28 | $10.87 | $12.11 | 1,500 | — | — |
| 2001-03-27 | $11.17 | $12.44 | 9,750 | — | — |
| 2001-03-26 | $10.80 | $12.03 | 24,000 | — | — |
| 2001-03-23 | $10.73 | $11.96 | 39,375 | — | — |
| 2001-03-22 | $10.70 | $11.92 | 8,625 | — | — |
| 2001-03-21 | $10.70 | $11.92 | 39,563 | — | — |
| 2001-03-20 | $10.70 | $11.92 | 563 | — | — |
| 2001-03-19 | $10.60 | $11.81 | 7,313 | — | — |
| 2001-03-16 | $10.73 | $11.96 | 13,688 | — | — |
| 2001-03-15 | $10.73 | $11.96 | 63,750 | — | — |
| 2001-03-14 | $10.73 | $11.96 | 367,875 | — | — |
| 2001-03-13 | $10.73 | $11.96 | 286,313 | — | — |
| 2001-03-12 | $10.67 | $11.89 | 42,188 | — | — |
| 2001-03-09 | $10.60 | $11.81 | 7,500 | — | — |
| 2001-03-08 | $10.67 | $11.89 | 0 | — | — |
| 2001-03-07 | $10.67 | $11.89 | 38,625 | — | — |
| 2001-03-06 | $10.70 | $11.92 | 41,250 | — | — |
| 2001-03-05 | $10.60 | $11.81 | 42,000 | — | — |
| 2001-03-02 | $10.67 | $11.89 | 30,000 | — | — |
| 2001-03-01 | $10.53 | $11.74 | 2,813 | — | — |
| 2001-02-28 | $10.77 | $12.00 | 8,250 | — | — |
| 2001-02-27 | $10.60 | $11.81 | 12,000 | — | — |
| 2001-02-26 | $10.60 | $11.81 | 86,813 | — | — |
| 2001-02-23 | $10.93 | $12.18 | 16,875 | — | — |
| 2001-02-22 | $10.63 | $11.85 | 563 | — | — |
| 2001-02-21 | $10.80 | $12.03 | 18,188 | — | — |
| 2001-02-20 | $10.60 | $11.81 | 27,375 | — | — |
| 2001-02-16 | $10.60 | $11.81 | 45,000 | — | — |
| 2001-02-15 | $10.94 | $12.19 | 51,375 | — | — |
| 2001-02-14 | $10.63 | $11.85 | 61,875 | — | — |
| 2001-02-13 | $10.73 | $11.96 | 62,813 | — | — |
| 2001-02-12 | $10.50 | $11.70 | 5,813 | — | — |
| 2001-02-09 | $10.53 | $11.74 | 63,750 | — | — |
| 2001-02-08 | $10.53 | $11.74 | 45,750 | — | — |
| 2001-02-07 | $10.47 | $11.66 | 6,188 | — | — |
| 2001-02-06 | $10.53 | $11.74 | 51,188 | — | — |
| 2001-02-05 | $10.60 | $11.81 | 3,563 | — | — |
| 2001-02-02 | $10.40 | $11.59 | 54,000 | — | — |
| 2001-02-01 | $9.80 | $10.87 | 19,313 | — | — |
| 2001-01-31 | $9.60 | $10.65 | 46,875 | — | — |
| 2001-01-30 | $9.87 | $10.94 | 265,500 | — | — |
| 2001-01-29 | $9.93 | $11.02 | 82,875 | — | — |
| 2001-01-26 | $10.00 | $11.09 | 135,000 | — | — |
| 2001-01-25 | $10.20 | $11.31 | 9,563 | — | — |
| 2001-01-24 | $10.30 | $11.42 | 174,563 | — | — |
| 2001-01-23 | $10.30 | $11.42 | 91,688 | — | — |
| 2001-01-22 | $10.40 | $11.53 | 30,563 | — | — |
| 2001-01-19 | $10.33 | $11.46 | 48,563 | — | — |
| 2001-01-18 | $10.20 | $11.31 | 11,813 | — | — |
| 2001-01-17 | $10.23 | $11.35 | 79,688 | — | — |
| 2001-01-16 | $10.38 | $11.52 | 30,563 | — | — |
| 2001-01-12 | $10.33 | $11.46 | 8,250 | — | — |
| 2001-01-11 | $10.40 | $11.53 | 3,188 | — | — |
| 2001-01-10 | $10.45 | $11.59 | 58,313 | — | — |
| 2001-01-09 | $10.60 | $11.76 | 9,938 | — | — |
| 2001-01-08 | $10.17 | $11.28 | 24,375 | — | — |
| 2001-01-05 | $10.77 | $11.94 | 68,250 | — | — |
| 2001-01-04 | $10.67 | $11.83 | 10,875 | — | — |
| 2001-01-03 | $10.60 | $11.76 | 19,125 | — | — |
| 2001-01-02 | $10.53 | $11.68 | 23,625 | — | — |