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 | $12.80 | $19.98 | 392,075 | — | — |
| 2001-12-28 | $13.22 | $20.62 | 174,557 | — | — |
| 2001-12-27 | $13.11 | $20.46 | 132,221 | — | — |
| 2001-12-26 | $13.19 | $20.57 | 135,975 | — | — |
| 2001-12-24 | $13.06 | $20.38 | 260,271 | — | — |
| 2001-12-21 | $12.82 | $20.00 | 711,366 | — | — |
| 2001-12-20 | $12.28 | $19.16 | 195,829 | — | — |
| 2001-12-19 | $12.47 | $19.45 | 222,315 | — | — |
| 2001-12-18 | $12.49 | $19.48 | 291,137 | — | — |
| 2001-12-17 | $12.54 | $19.57 | 261,731 | — | — |
| 2001-12-14 | $12.47 | $19.45 | 196,455 | — | — |
| 2001-12-13 | $12.49 | $19.49 | 309,281 | — | — |
| 2001-12-12 | $12.61 | $19.68 | 486,548 | — | — |
| 2001-12-11 | $12.43 | $19.40 | 367,466 | — | — |
| 2001-12-10 | $11.81 | $18.42 | 64,442 | — | — |
| 2001-12-07 | $11.93 | $18.62 | 212,096 | — | — |
| 2001-12-06 | $11.85 | $18.49 | 194,578 | — | — |
| 2001-12-05 | $11.98 | $18.70 | 270,282 | — | — |
| 2001-12-04 | $11.92 | $18.59 | 129,301 | — | — |
| 2001-12-03 | $11.47 | $17.90 | 157,039 | — | — |
| 2001-11-30 | $11.53 | $17.99 | 422,941 | — | — |
| 2001-11-29 | $11.67 | $18.21 | 174,348 | — | — |
| 2001-11-28 | $11.50 | $17.95 | 167,049 | — | — |
| 2001-11-27 | $11.41 | $17.80 | 137,435 | — | — |
| 2001-11-26 | $11.37 | $17.75 | 217,727 | — | — |
| 2001-11-23 | $11.36 | $17.72 | 45,047 | — | — |
| 2001-11-21 | $11.22 | $17.50 | 85,089 | — | — |
| 2001-11-20 | $11.32 | $17.66 | 423,775 | — | — |
| 2001-11-19 | $11.38 | $17.75 | 187,070 | — | — |
| 2001-11-16 | $11.38 | $17.76 | 285,714 | — | — |
| 2001-11-15 | $11.31 | $17.65 | 162,252 | — | — |
| 2001-11-14 | $11.51 | $17.96 | 114,703 | — | — |
| 2001-11-13 | $11.36 | $17.73 | 202,920 | — | — |
| 2001-11-12 | $11.11 | $17.33 | 177,685 | — | — |
| 2001-11-09 | $11.03 | $17.21 | 85,089 | — | — |
| 2001-11-08 | $11.17 | $17.43 | 219,395 | — | — |
| 2001-11-07 | $10.70 | $16.70 | 110,740 | — | — |
| 2001-11-06 | $10.87 | $16.95 | 187,487 | — | — |
| 2001-11-05 | $10.97 | $16.94 | 113,452 | — | — |
| 2001-11-02 | $10.74 | $16.59 | 139,729 | — | — |
| 2001-11-01 | $10.88 | $16.82 | 242,961 | — | — |
| 2001-10-31 | $10.68 | $16.50 | 398,123 | — | — |
| 2001-10-30 | $10.60 | $16.38 | 125,130 | — | — |
| 2001-10-29 | $10.50 | $16.22 | 109,072 | — | — |
| 2001-10-26 | $10.66 | $16.47 | 179,771 | — | — |
| 2001-10-25 | $10.96 | $16.93 | 137,852 | — | — |
| 2001-10-24 | $10.58 | $16.35 | 50,469 | — | — |
| 2001-10-23 | $10.67 | $16.49 | 520,125 | — | — |
| 2001-10-22 | $10.89 | $16.82 | 164,964 | — | — |
| 2001-10-19 | $10.86 | $16.77 | 132,847 | — | — |
| 2001-10-18 | $10.69 | $16.52 | 172,471 | — | — |
| 2001-10-17 | $10.71 | $16.55 | 196,038 | — | — |
| 2001-10-16 | $11.44 | $17.68 | 127,216 | — | — |
| 2001-10-15 | $11.37 | $17.57 | 313,034 | — | — |
| 2001-10-12 | $11.03 | $17.05 | 107,821 | — | — |
| 2001-10-11 | $11.04 | $17.06 | 238,790 | — | — |
| 2001-10-10 | $10.79 | $16.67 | 240,876 | — | — |
| 2001-10-09 | $10.53 | $16.27 | 252,972 | — | — |
| 2001-10-08 | $10.42 | $16.10 | 103,024 | — | — |
| 2001-10-05 | $10.57 | $16.33 | 93,848 | — | — |
| 2001-10-04 | $10.68 | $16.50 | 191,658 | — | — |
| 2001-10-03 | $10.76 | $16.63 | 353,493 | — | — |
| 2001-10-02 | $10.73 | $16.57 | 237,331 | — | — |
| 2001-10-01 | $10.63 | $16.42 | 341,606 | — | — |
| 2001-09-28 | $11.23 | $17.34 | 222,941 | — | — |
| 2001-09-27 | $10.47 | $16.17 | 314,911 | — | — |
| 2001-09-26 | $10.61 | $16.39 | 208,551 | — | — |
| 2001-09-25 | $10.47 | $16.18 | 333,264 | — | — |
| 2001-09-24 | $10.49 | $16.20 | 220,855 | — | — |
| 2001-09-21 | $10.47 | $16.18 | 618,144 | — | — |
| 2001-09-20 | $10.31 | $15.93 | 508,863 | — | — |
| 2001-09-19 | $11.01 | $17.02 | 1,261,522 | — | — |
| 2001-09-18 | $11.43 | $17.66 | 270,073 | — | — |
| 2001-09-17 | $11.41 | $17.62 | 362,669 | — | — |
| 2001-09-10 | $11.67 | $18.02 | 257,560 | — | — |
| 2001-09-07 | $11.70 | $18.08 | 170,594 | — | — |
| 2001-09-06 | $12.48 | $19.28 | 168,509 | — | — |
| 2001-09-05 | $12.43 | $19.20 | 207,299 | — | — |
| 2001-09-04 | $12.40 | $19.16 | 128,467 | — | — |
| 2001-08-31 | $12.59 | $19.45 | 128,050 | — | — |
| 2001-08-30 | $12.32 | $19.04 | 94,265 | — | — |
| 2001-08-29 | $12.44 | $19.22 | 83,837 | — | — |
| 2001-08-28 | $12.15 | $18.77 | 112,409 | — | — |
| 2001-08-27 | $12.25 | $18.93 | 118,040 | — | — |
| 2001-08-24 | $12.31 | $19.02 | 149,739 | — | — |
| 2001-08-23 | $12.32 | $19.04 | 90,719 | — | — |
| 2001-08-22 | $12.44 | $19.22 | 136,184 | — | — |
| 2001-08-21 | $12.23 | $18.90 | 122,419 | — | — |
| 2001-08-20 | $12.40 | $19.15 | 146,403 | — | — |
| 2001-08-17 | $12.29 | $18.99 | 354,536 | — | — |
| 2001-08-16 | $12.52 | $19.35 | 143,691 | — | — |
| 2001-08-15 | $12.20 | $18.85 | 132,847 | — | — |
| 2001-08-14 | $12.22 | $18.88 | 146,403 | — | — |
| 2001-08-13 | $11.89 | $18.37 | 154,536 | — | — |
| 2001-08-10 | $11.90 | $18.39 | 112,200 | — | — |
| 2001-08-09 | $11.81 | $18.25 | 104,901 | — | — |
| 2001-08-08 | $11.87 | $18.33 | 111,157 | — | — |
| 2001-08-07 | $12.16 | $18.79 | 133,681 | — | — |
| 2001-08-06 | $11.84 | $18.30 | 228,571 | — | — |
| 2001-08-03 | $11.80 | $18.23 | 101,356 | — | — |
| 2001-08-02 | $12.25 | $18.93 | 172,263 | — | — |
| 2001-08-01 | $12.08 | $18.66 | 42,544 | — | — |
| 2001-07-31 | $12.18 | $18.82 | 202,086 | — | — |
| 2001-07-30 | $12.42 | $19.03 | 173,306 | — | — |
| 2001-07-27 | $12.11 | $18.55 | 127,633 | — | — |
| 2001-07-26 | $12.09 | $18.52 | 184,984 | — | — |
| 2001-07-25 | $11.76 | $18.01 | 78,624 | — | — |
| 2001-07-24 | $11.61 | $17.79 | 98,644 | — | — |
| 2001-07-23 | $11.73 | $17.96 | 192,909 | — | — |
| 2001-07-20 | $11.65 | $17.84 | 185,193 | — | — |
| 2001-07-19 | $11.92 | $18.26 | 84,254 | — | — |
| 2001-07-18 | $12.08 | $18.50 | 296,350 | — | — |
| 2001-07-17 | $12.56 | $19.23 | 149,322 | — | — |
| 2001-07-16 | $12.20 | $18.69 | 139,729 | — | — |
| 2001-07-13 | $11.94 | $18.29 | 89,677 | — | — |
| 2001-07-12 | $11.75 | $18.00 | 320,542 | — | — |
| 2001-07-11 | $11.53 | $17.66 | 292,805 | — | — |
| 2001-07-10 | $11.50 | $17.61 | 173,931 | — | — |
| 2001-07-09 | $11.62 | $17.79 | 160,584 | — | — |
| 2001-07-06 | $11.83 | $18.12 | 147,445 | — | — |
| 2001-07-05 | $11.92 | $18.25 | 121,376 | — | — |
| 2001-07-03 | $12.05 | $18.45 | 67,362 | — | — |
| 2001-07-02 | $12.04 | $18.44 | 134,724 | — | — |
| 2001-06-29 | $12.35 | $18.91 | 453,180 | — | — |
| 2001-06-28 | $11.85 | $18.15 | 168,509 | — | — |
| 2001-06-27 | $11.76 | $18.01 | 219,604 | — | — |
| 2001-06-26 | $11.83 | $18.12 | 364,546 | — | — |
| 2001-06-25 | $11.48 | $17.58 | 217,310 | — | — |
| 2001-06-22 | $11.41 | $17.48 | 314,911 | — | — |
| 2001-06-21 | $11.54 | $17.67 | 301,564 | — | — |
| 2001-06-20 | $11.79 | $18.05 | 519,291 | — | — |
| 2001-06-19 | $11.57 | $17.71 | 147,445 | — | — |
| 2001-06-18 | $11.54 | $17.67 | 388,321 | — | — |
| 2001-06-15 | $11.39 | $17.45 | 1,022,523 | — | — |
| 2001-06-14 | $11.47 | $17.57 | 351,825 | — | — |
| 2001-06-13 | $11.42 | $17.49 | 484,463 | — | — |
| 2001-06-12 | $11.45 | $17.54 | 1,035,036 | — | — |
| 2001-06-11 | $11.41 | $17.48 | 851,303 | — | — |
| 2001-06-08 | $11.56 | $17.70 | 381,022 | — | — |
| 2001-06-07 | $11.63 | $17.81 | 271,324 | — | — |
| 2001-06-06 | $11.65 | $17.84 | 140,772 | — | — |
| 2001-06-05 | $11.64 | $17.83 | 105,318 | — | — |
| 2001-06-04 | $11.61 | $17.78 | 134,515 | — | — |
| 2001-06-01 | $11.27 | $17.26 | 160,792 | — | — |
| 2001-05-31 | $11.23 | $17.20 | 296,767 | — | — |
| 2001-05-30 | $11.21 | $17.16 | 181,648 | — | — |
| 2001-05-29 | $11.29 | $17.29 | 183,316 | — | — |
| 2001-05-25 | $11.42 | $17.49 | 85,089 | — | — |
| 2001-05-24 | $11.40 | $17.46 | 184,984 | — | — |
| 2001-05-23 | $11.41 | $17.48 | 462,565 | — | — |
| 2001-05-22 | $11.54 | $17.67 | 436,496 | — | — |
| 2001-05-21 | $11.58 | $17.73 | 226,069 | — | — |
| 2001-05-18 | $11.56 | $17.71 | 171,011 | — | — |
| 2001-05-17 | $11.61 | $17.78 | 376,851 | — | — |
| 2001-05-16 | $11.41 | $17.47 | 298,227 | — | — |
| 2001-05-15 | $11.12 | $17.03 | 296,142 | — | — |
| 2001-05-14 | $10.76 | $16.48 | 232,117 | — | — |
| 2001-05-11 | $10.64 | $16.30 | 267,570 | — | — |
| 2001-05-10 | $10.74 | $16.45 | 647,550 | — | — |
| 2001-05-09 | $10.68 | $16.35 | 309,072 | — | — |
| 2001-05-08 | $10.60 | $16.24 | 632,325 | — | — |
| 2001-05-07 | $10.32 | $15.81 | 341,397 | — | — |
| 2001-05-04 | $10.38 | $15.89 | 936,601 | — | — |
| 2001-05-03 | $10.36 | $15.87 | 468,613 | — | — |
| 2001-05-02 | $10.50 | $15.91 | 522,419 | — | — |
| 2001-05-01 | $10.74 | $16.28 | 545,360 | — | — |
| 2001-04-30 | $10.82 | $16.40 | 391,241 | — | — |
| 2001-04-27 | $10.88 | $16.50 | 868,822 | — | — |
| 2001-04-26 | $10.88 | $16.48 | 134,515 | — | — |
| 2001-04-25 | $11.11 | $16.84 | 680,501 | — | — |
| 2001-04-24 | $10.82 | $16.40 | 309,906 | — | — |
| 2001-04-23 | $10.69 | $16.21 | 426,694 | — | — |
| 2001-04-20 | $10.59 | $16.06 | 908,655 | — | — |
| 2001-04-19 | $10.55 | $15.99 | 779,562 | — | — |
| 2001-04-18 | $10.36 | $15.70 | 1,340,563 | — | — |
| 2001-04-17 | $10.21 | $15.48 | 349,739 | — | — |
| 2001-04-16 | $10.34 | $15.68 | 369,135 | — | — |
| 2001-04-12 | $10.45 | $15.84 | 202,294 | — | — |
| 2001-04-11 | $10.22 | $15.50 | 422,941 | — | — |
| 2001-04-10 | $10.55 | $15.99 | 273,410 | — | — |
| 2001-04-09 | $10.21 | $15.48 | 499,062 | — | — |
| 2001-04-06 | $9.98 | $15.13 | 124,713 | — | — |
| 2001-04-05 | $10.28 | $15.58 | 782,690 | — | — |
| 2001-04-04 | $10.40 | $15.76 | 73,827 | — | — |
| 2001-04-03 | $10.22 | $15.49 | 179,771 | — | — |
| 2001-04-02 | $10.19 | $15.44 | 515,954 | — | — |
| 2001-03-30 | $10.25 | $15.54 | 547,445 | — | — |
| 2001-03-29 | $10.13 | $15.35 | 177,894 | — | — |
| 2001-03-28 | $10.37 | $15.72 | 270,073 | — | — |
| 2001-03-27 | $10.37 | $15.72 | 669,030 | — | — |
| 2001-03-26 | $10.46 | $15.85 | 309,281 | — | — |
| 2001-03-23 | $10.52 | $15.94 | 332,221 | — | — |
| 2001-03-22 | $10.31 | $15.63 | 231,074 | — | — |
| 2001-03-21 | $10.31 | $15.63 | 201,251 | — | — |
| 2001-03-20 | $10.97 | $16.63 | 530,761 | — | — |
| 2001-03-19 | $11.00 | $16.67 | 489,885 | — | — |
| 2001-03-16 | $10.85 | $16.44 | 633,160 | — | — |
| 2001-03-15 | $10.82 | $16.40 | 336,392 | — | — |
| 2001-03-14 | $10.97 | $16.63 | 503,024 | — | — |
| 2001-03-13 | $11.27 | $17.08 | 507,195 | — | — |
| 2001-03-12 | $11.69 | $17.72 | 100,521 | — | — |
| 2001-03-09 | $11.91 | $18.06 | 123,253 | — | — |
| 2001-03-08 | $12.32 | $18.67 | 116,371 | — | — |
| 2001-03-07 | $12.17 | $18.44 | 60,688 | — | — |
| 2001-03-06 | $12.23 | $18.53 | 126,799 | — | — |
| 2001-03-05 | $11.63 | $17.62 | 320,542 | — | — |
| 2001-03-02 | $11.75 | $17.81 | 246,298 | — | — |
| 2001-03-01 | $11.90 | $18.03 | 252,138 | — | — |
| 2001-02-28 | $12.38 | $18.76 | 345,777 | — | — |
| 2001-02-27 | $12.44 | $18.85 | 178,728 | — | — |
| 2001-02-26 | $12.59 | $19.08 | 225,235 | — | — |
| 2001-02-23 | $12.53 | $18.99 | 164,964 | — | — |
| 2001-02-22 | $12.83 | $19.44 | 193,952 | — | — |
| 2001-02-21 | $13.04 | $19.76 | 78,206 | — | — |
| 2001-02-20 | $13.19 | $19.99 | 79,458 | — | — |
| 2001-02-16 | $13.04 | $19.76 | 532,638 | — | — |
| 2001-02-15 | $13.43 | $20.35 | 205,839 | — | — |
| 2001-02-14 | $13.43 | $20.35 | 155,162 | — | — |
| 2001-02-13 | $13.22 | $20.03 | 144,943 | — | — |
| 2001-02-12 | $13.46 | $20.23 | 164,129 | — | — |
| 2001-02-09 | $13.40 | $20.14 | 167,049 | — | — |
| 2001-02-08 | $13.43 | $20.19 | 114,703 | — | — |
| 2001-02-07 | $13.29 | $19.98 | 148,279 | — | — |
| 2001-02-06 | $13.43 | $20.19 | 121,585 | — | — |
| 2001-02-05 | $13.70 | $20.59 | 143,900 | — | — |
| 2001-02-02 | $13.61 | $20.46 | 156,621 | — | — |
| 2001-02-01 | $13.44 | $20.21 | 105,318 | — | — |
| 2001-01-31 | $13.43 | $20.20 | 231,700 | — | — |
| 2001-01-30 | $13.67 | $20.55 | 161,418 | — | — |
| 2001-01-29 | $13.43 | $20.19 | 295,516 | — | — |
| 2001-01-26 | $13.22 | $19.87 | 246,715 | — | — |
| 2001-01-25 | $13.18 | $19.82 | 206,465 | — | — |
| 2001-01-24 | $13.40 | $20.14 | 99,896 | — | — |
| 2001-01-23 | $13.79 | $20.73 | 337,643 | — | — |
| 2001-01-22 | $13.58 | $20.41 | 198,749 | — | — |
| 2001-01-19 | $13.28 | $19.96 | 115,954 | — | — |
| 2001-01-18 | $13.55 | $20.37 | 212,096 | — | — |
| 2001-01-17 | $13.58 | $20.41 | 250,261 | — | — |
| 2001-01-16 | $13.82 | $20.77 | 400,417 | — | — |
| 2001-01-12 | $13.40 | $20.14 | 239,833 | — | — |
| 2001-01-11 | $13.34 | $20.05 | 341,814 | — | — |
| 2001-01-10 | $13.88 | $20.86 | 231,283 | — | — |
| 2001-01-09 | $13.55 | $20.37 | 963,087 | — | — |
| 2001-01-08 | $13.67 | $20.55 | 919,917 | — | — |
| 2001-01-05 | $12.35 | $18.57 | 158,498 | — | — |
| 2001-01-04 | $12.92 | $19.42 | 216,684 | — | — |
| 2001-01-03 | $13.31 | $20.01 | 248,384 | — | — |
| 2001-01-02 | $12.26 | $18.43 | 306,986 | — | — |