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
- 1984-11-13 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 | $18.76 | $24.64 | 31,000 | — | — |
| 2001-12-28 | $18.76 | $24.64 | 104,400 | — | — |
| 2001-12-27 | $18.75 | $24.63 | 107,800 | — | — |
| 2001-12-26 | $18.76 | $24.65 | 58,800 | — | — |
| 2001-12-24 | $18.75 | $24.63 | 27,000 | — | — |
| 2001-12-21 | $18.75 | $24.63 | 546,200 | — | — |
| 2001-12-20 | $18.75 | $24.63 | 1,600,800 | — | — |
| 2001-12-19 | $12.49 | $16.40 | 38,200 | — | — |
| 2001-12-18 | $12.49 | $16.40 | 21,400 | — | — |
| 2001-12-17 | $12.53 | $16.45 | 41,000 | — | — |
| 2001-12-14 | $12.49 | $16.40 | 42,800 | — | — |
| 2001-12-13 | $12.40 | $16.29 | 11,200 | — | — |
| 2001-12-12 | $12.50 | $16.42 | 3,200 | — | — |
| 2001-12-11 | $12.00 | $15.76 | 13,800 | — | — |
| 2001-12-10 | $11.93 | $15.66 | 19,600 | — | — |
| 2001-12-07 | $12.13 | $15.93 | 15,200 | — | — |
| 2001-12-06 | $12.50 | $16.42 | 7,200 | — | — |
| 2001-12-05 | $12.79 | $16.79 | 12,400 | — | — |
| 2001-12-04 | $12.60 | $16.55 | 1,400 | — | — |
| 2001-12-03 | $12.79 | $16.79 | 200 | — | — |
| 2001-11-30 | $12.79 | $16.79 | 14,400 | — | — |
| 2001-11-29 | $12.79 | $16.79 | 4,200 | — | — |
| 2001-11-28 | $12.75 | $16.74 | 5,800 | — | — |
| 2001-11-27 | $12.78 | $16.78 | 8,200 | — | — |
| 2001-11-26 | $12.78 | $16.78 | 17,200 | — | — |
| 2001-11-23 | $12.79 | $16.79 | 4,400 | — | — |
| 2001-11-21 | $12.83 | $16.85 | 24,200 | — | — |
| 2001-11-20 | $12.78 | $16.78 | 54,000 | — | — |
| 2001-11-19 | $12.72 | $16.71 | 3,400 | — | — |
| 2001-11-16 | $12.75 | $16.75 | 6,000 | — | — |
| 2001-11-15 | $12.78 | $16.78 | 10,000 | — | — |
| 2001-11-14 | $12.63 | $16.58 | 16,600 | — | — |
| 2001-11-13 | $12.51 | $16.43 | 7,000 | — | — |
| 2001-11-12 | $12.50 | $16.42 | 29,200 | — | — |
| 2001-11-09 | $12.53 | $16.45 | 77,000 | — | — |
| 2001-11-08 | $12.62 | $16.58 | 101,600 | — | — |
| 2001-11-07 | $12.75 | $16.75 | 16,800 | — | — |
| 2001-11-06 | $12.61 | $16.56 | 4,200 | — | — |
| 2001-11-05 | $12.63 | $16.58 | 3,200 | — | — |
| 2001-11-02 | $12.40 | $16.29 | 2,800 | — | — |
| 2001-11-01 | $12.32 | $16.18 | 4,000 | — | — |
| 2001-10-31 | $12.63 | $16.58 | 3,800 | — | — |
| 2001-10-30 | $12.74 | $16.73 | 10,400 | — | — |
| 2001-10-29 | $12.28 | $16.12 | 12,600 | — | — |
| 2001-10-26 | $12.37 | $16.24 | 7,800 | — | — |
| 2001-10-25 | $12.40 | $16.28 | 15,800 | — | — |
| 2001-10-24 | $12.25 | $16.09 | 4,000 | — | — |
| 2001-10-23 | $12.05 | $15.83 | 34,000 | — | — |
| 2001-10-22 | $12.00 | $15.76 | 13,400 | — | — |
| 2001-10-19 | $12.00 | $15.76 | 15,400 | — | — |
| 2001-10-18 | $12.19 | $16.01 | 15,800 | — | — |
| 2001-10-17 | $12.70 | $16.68 | 18,600 | — | — |
| 2001-10-16 | $12.63 | $16.59 | 34,600 | — | — |
| 2001-10-15 | $12.00 | $15.76 | 31,600 | — | — |
| 2001-10-12 | $12.05 | $15.83 | 10,000 | — | — |
| 2001-10-11 | $12.03 | $15.80 | 28,000 | — | — |
| 2001-10-10 | $10.98 | $14.31 | 19,800 | — | — |
| 2001-10-09 | $10.89 | $14.19 | 22,400 | — | — |
| 2001-10-08 | $10.59 | $13.80 | 13,000 | — | — |
| 2001-10-05 | $10.34 | $13.48 | 52,800 | — | — |
| 2001-10-04 | $10.74 | $14.00 | 32,200 | — | — |
| 2001-10-03 | $10.76 | $14.02 | 35,000 | — | — |
| 2001-10-02 | $11.29 | $14.72 | 11,200 | — | — |
| 2001-10-01 | $10.96 | $14.29 | 79,200 | — | — |
| 2001-09-28 | $10.76 | $14.02 | 18,600 | — | — |
| 2001-09-27 | $10.65 | $13.89 | 84,400 | — | — |
| 2001-09-26 | $10.98 | $14.31 | 25,600 | — | — |
| 2001-09-25 | $10.53 | $13.73 | 38,400 | — | — |
| 2001-09-24 | $10.61 | $13.83 | 47,200 | — | — |
| 2001-09-21 | $10.40 | $13.56 | 43,800 | — | — |
| 2001-09-20 | $11.68 | $15.23 | 20,600 | — | — |
| 2001-09-19 | $12.39 | $16.15 | 6,800 | — | — |
| 2001-09-18 | $12.31 | $16.05 | 3,600 | — | — |
| 2001-09-17 | $12.38 | $16.14 | 13,000 | — | — |
| 2001-09-10 | $12.48 | $16.27 | 10,000 | — | — |
| 2001-09-07 | $12.13 | $15.81 | 9,200 | — | — |
| 2001-09-06 | $12.25 | $15.97 | 9,400 | — | — |
| 2001-09-05 | $12.35 | $16.10 | 7,200 | — | — |
| 2001-09-04 | $12.54 | $16.35 | 13,600 | — | — |
| 2001-08-31 | $12.50 | $16.29 | 12,000 | — | — |
| 2001-08-30 | $12.53 | $16.33 | 9,000 | — | — |
| 2001-08-29 | $12.25 | $15.97 | 3,600 | — | — |
| 2001-08-28 | $12.56 | $16.37 | 24,600 | — | — |
| 2001-08-27 | $12.40 | $16.17 | 12,000 | — | — |
| 2001-08-24 | $12.38 | $16.14 | 11,000 | — | — |
| 2001-08-23 | $12.37 | $16.13 | 41,400 | — | — |
| 2001-08-22 | $12.55 | $16.36 | 7,800 | — | — |
| 2001-08-21 | $12.55 | $16.36 | 42,000 | — | — |
| 2001-08-20 | $12.99 | $16.93 | 19,000 | — | — |
| 2001-08-17 | $12.94 | $16.87 | 2,200 | — | — |
| 2001-08-16 | $13.05 | $17.01 | 259,600 | — | — |
| 2001-08-15 | $13.13 | $17.11 | 31,600 | — | — |
| 2001-08-14 | $13.04 | $17.00 | 28,600 | — | — |
| 2001-08-13 | $12.81 | $16.70 | 36,800 | — | — |
| 2001-08-10 | $12.95 | $16.89 | 35,400 | — | — |
| 2001-08-09 | $13.26 | $17.29 | 48,000 | — | — |
| 2001-08-08 | $12.46 | $16.24 | 12,800 | — | — |
| 2001-08-07 | $12.84 | $16.74 | 15,200 | — | — |
| 2001-08-06 | $12.43 | $16.20 | 40,000 | — | — |
| 2001-08-03 | $12.58 | $16.40 | 8,200 | — | — |
| 2001-08-02 | $12.53 | $16.33 | 28,000 | — | — |
| 2001-08-01 | $13.02 | $16.97 | 6,600 | — | — |
| 2001-07-31 | $13.00 | $16.95 | 7,600 | — | — |
| 2001-07-30 | $12.83 | $16.72 | 6,000 | — | — |
| 2001-07-27 | $12.70 | $16.56 | 11,000 | — | — |
| 2001-07-26 | $12.73 | $16.59 | 4,000 | — | — |
| 2001-07-25 | $12.75 | $16.62 | 112,000 | — | — |
| 2001-07-24 | $12.83 | $16.73 | 14,200 | — | — |
| 2001-07-23 | $12.75 | $16.62 | 10,400 | — | — |
| 2001-07-20 | $12.75 | $16.62 | 5,000 | — | — |
| 2001-07-19 | $12.65 | $16.49 | 2,000 | — | — |
| 2001-07-18 | $12.45 | $16.23 | 58,800 | — | — |
| 2001-07-17 | $12.68 | $16.53 | 19,800 | — | — |
| 2001-07-16 | $12.17 | $15.86 | 50,800 | — | — |
| 2001-07-13 | $12.45 | $16.23 | 87,200 | — | — |
| 2001-07-12 | $11.90 | $15.52 | 213,400 | — | — |
| 2001-07-11 | $11.59 | $15.11 | 113,400 | — | — |
| 2001-07-10 | $11.80 | $15.28 | 161,800 | — | — |
| 2001-07-09 | $11.50 | $14.89 | 37,400 | — | — |
| 2001-07-06 | $11.20 | $14.50 | 104,400 | — | — |
| 2001-07-05 | $11.40 | $14.76 | 47,000 | — | — |
| 2001-07-03 | $11.65 | $15.09 | 19,000 | — | — |
| 2001-07-02 | $11.68 | $15.12 | 213,400 | — | — |
| 2001-06-29 | $12.07 | $15.63 | 80,600 | — | — |
| 2001-06-28 | $11.87 | $15.37 | 25,600 | — | — |
| 2001-06-27 | $11.65 | $15.09 | 25,200 | — | — |
| 2001-06-26 | $11.72 | $15.18 | 17,800 | — | — |
| 2001-06-25 | $11.55 | $14.96 | 26,400 | — | — |
| 2001-06-22 | $12.10 | $15.67 | 12,200 | — | — |
| 2001-06-21 | $12.35 | $15.99 | 49,400 | — | — |
| 2001-06-20 | $11.95 | $15.48 | 27,600 | — | — |
| 2001-06-19 | $12.13 | $15.70 | 16,800 | — | — |
| 2001-06-18 | $12.20 | $15.79 | 10,200 | — | — |
| 2001-06-15 | $12.30 | $15.93 | 34,800 | — | — |
| 2001-06-14 | $12.38 | $16.03 | 41,600 | — | — |
| 2001-06-13 | $13.00 | $16.84 | 10,200 | — | — |
| 2001-06-12 | $12.75 | $16.51 | 14,400 | — | — |
| 2001-06-11 | $13.12 | $16.99 | 14,000 | — | — |
| 2001-06-08 | $13.30 | $17.22 | 2,800 | — | — |
| 2001-06-07 | $13.45 | $17.42 | 2,600 | — | — |
| 2001-06-06 | $13.35 | $17.29 | 4,000 | — | — |
| 2001-06-05 | $13.48 | $17.45 | 16,200 | — | — |
| 2001-06-04 | $13.48 | $17.45 | 17,800 | — | — |
| 2001-06-01 | $13.50 | $17.48 | 30,200 | — | — |
| 2001-05-31 | $13.75 | $17.80 | 16,600 | — | — |
| 2001-05-30 | $13.25 | $17.16 | 24,600 | — | — |
| 2001-05-29 | $13.66 | $17.69 | 32,000 | — | — |
| 2001-05-25 | $13.32 | $17.24 | 31,600 | — | — |
| 2001-05-24 | $13.35 | $17.29 | 22,200 | — | — |
| 2001-05-23 | $13.08 | $16.93 | 39,400 | — | — |
| 2001-05-22 | $12.95 | $16.76 | 23,000 | — | — |
| 2001-05-21 | $12.88 | $16.67 | 26,400 | — | — |
| 2001-05-18 | $12.44 | $16.11 | 11,000 | — | — |
| 2001-05-17 | $12.42 | $16.08 | 122,800 | — | — |
| 2001-05-16 | $11.83 | $15.31 | 35,600 | — | — |
| 2001-05-15 | $11.48 | $14.86 | 77,200 | — | — |
| 2001-05-14 | $11.93 | $15.44 | 40,800 | — | — |
| 2001-05-11 | $11.47 | $14.85 | 48,000 | — | — |
| 2001-05-10 | $11.30 | $14.63 | 72,600 | — | — |
| 2001-05-09 | $11.83 | $15.31 | 58,600 | — | — |
| 2001-05-08 | $11.64 | $15.07 | 9,000 | — | — |
| 2001-05-07 | $11.63 | $15.06 | 26,600 | — | — |
| 2001-05-04 | $12.13 | $15.70 | 14,400 | — | — |
| 2001-05-03 | $12.18 | $15.77 | 37,600 | — | — |
| 2001-05-02 | $12.40 | $16.06 | 32,000 | — | — |
| 2001-05-01 | $12.38 | $16.03 | 25,400 | — | — |
| 2001-04-30 | $12.31 | $15.94 | 26,200 | — | — |
| 2001-04-27 | $12.43 | $16.09 | 20,600 | — | — |
| 2001-04-26 | $11.76 | $15.22 | 1,800 | — | — |
| 2001-04-25 | $11.78 | $15.25 | 21,800 | — | — |
| 2001-04-24 | $11.60 | $15.02 | 3,800 | — | — |
| 2001-04-23 | $12.00 | $15.54 | 36,600 | — | — |
| 2001-04-20 | $12.00 | $15.54 | 33,000 | — | — |
| 2001-04-19 | $11.87 | $15.37 | 20,800 | — | — |
| 2001-04-18 | $11.88 | $15.38 | 56,800 | — | — |
| 2001-04-17 | $11.75 | $15.22 | 23,000 | — | — |
| 2001-04-16 | $11.83 | $15.31 | 3,600 | — | — |
| 2001-04-12 | $12.03 | $15.57 | 26,200 | — | — |
| 2001-04-11 | $11.88 | $15.38 | 10,000 | — | — |
| 2001-04-10 | $12.00 | $15.54 | 37,400 | — | — |
| 2001-04-09 | $11.79 | $15.16 | 1,400 | — | — |
| 2001-04-06 | $11.63 | $14.95 | 14,600 | — | — |
| 2001-04-05 | $11.63 | $14.95 | 113,600 | — | — |
| 2001-04-04 | $10.97 | $14.11 | 37,800 | — | — |
| 2001-04-03 | $10.81 | $13.91 | 8,800 | — | — |
| 2001-04-02 | $10.88 | $13.99 | 600 | — | — |
| 2001-03-30 | $10.94 | $14.07 | 11,400 | — | — |
| 2001-03-29 | $10.75 | $13.83 | 0 | — | — |
| 2001-03-28 | $10.75 | $13.83 | 80,600 | — | — |
| 2001-03-27 | $10.75 | $13.83 | 13,000 | — | — |
| 2001-03-26 | $10.91 | $14.03 | 5,800 | — | — |
| 2001-03-23 | $10.75 | $13.83 | 34,800 | — | — |
| 2001-03-22 | $10.50 | $13.51 | 17,000 | — | — |
| 2001-03-21 | $10.44 | $13.43 | 10,600 | — | — |
| 2001-03-20 | $10.47 | $13.47 | 4,600 | — | — |
| 2001-03-19 | $10.56 | $13.59 | 17,200 | — | — |
| 2001-03-16 | $10.44 | $13.43 | 27,000 | — | — |
| 2001-03-15 | $10.44 | $13.43 | 13,800 | — | — |
| 2001-03-14 | $10.47 | $13.47 | 6,000 | — | — |
| 2001-03-13 | $10.75 | $13.83 | 16,000 | — | — |
| 2001-03-12 | $10.25 | $13.18 | 21,600 | — | — |
| 2001-03-09 | $10.91 | $14.03 | 157,200 | — | — |
| 2001-03-08 | $10.75 | $13.83 | 12,400 | — | — |
| 2001-03-07 | $10.66 | $13.71 | 30,400 | — | — |
| 2001-03-06 | $10.81 | $13.91 | 14,600 | — | — |
| 2001-03-05 | $10.88 | $13.99 | 17,400 | — | — |
| 2001-03-02 | $10.94 | $14.07 | 71,200 | — | — |
| 2001-03-01 | $10.25 | $13.18 | 67,800 | — | — |
| 2001-02-28 | $9.72 | $12.50 | 32,000 | — | — |
| 2001-02-27 | $9.44 | $12.14 | 48,000 | — | — |
| 2001-02-26 | $9.22 | $11.86 | 79,000 | — | — |
| 2001-02-23 | $9.16 | $11.78 | 29,000 | — | — |
| 2001-02-22 | $9.69 | $12.46 | 54,000 | — | — |
| 2001-02-21 | $9.84 | $12.66 | 25,400 | — | — |
| 2001-02-20 | $10.03 | $12.90 | 30,200 | — | — |
| 2001-02-16 | $9.81 | $12.62 | 157,200 | — | — |
| 2001-02-15 | $10.03 | $12.90 | 129,200 | — | — |
| 2001-02-14 | $9.75 | $12.54 | 74,000 | — | — |
| 2001-02-13 | $9.75 | $12.54 | 26,000 | — | — |
| 2001-02-12 | $10.47 | $13.47 | 81,400 | — | — |
| 2001-02-09 | $10.22 | $13.14 | 46,600 | — | — |
| 2001-02-08 | $9.88 | $12.70 | 59,600 | — | — |
| 2001-02-07 | $10.63 | $13.67 | 3,200 | — | — |
| 2001-02-06 | $10.66 | $13.71 | 6,200 | — | — |
| 2001-02-05 | $10.98 | $14.13 | 5,400 | — | — |
| 2001-02-02 | $10.81 | $13.91 | 33,000 | — | — |
| 2001-02-01 | $10.84 | $13.95 | 77,800 | — | — |
| 2001-01-31 | $10.63 | $13.67 | 16,200 | — | — |
| 2001-01-30 | $10.50 | $13.51 | 16,200 | — | — |
| 2001-01-29 | $11.13 | $14.31 | 31,000 | — | — |
| 2001-01-26 | $10.75 | $13.83 | 58,600 | — | — |
| 2001-01-25 | $10.25 | $13.18 | 31,200 | — | — |
| 2001-01-24 | $10.53 | $13.55 | 65,200 | — | — |
| 2001-01-23 | $10.56 | $13.59 | 47,600 | — | — |
| 2001-01-22 | $9.94 | $12.78 | 29,600 | — | — |
| 2001-01-19 | $10.41 | $13.39 | 45,200 | — | — |
| 2001-01-18 | $10.75 | $13.83 | 59,400 | — | — |
| 2001-01-17 | $9.75 | $12.54 | 11,800 | — | — |
| 2001-01-16 | $9.56 | $12.30 | 6,000 | — | — |
| 2001-01-12 | $9.31 | $11.98 | 45,400 | — | — |
| 2001-01-11 | $9.66 | $12.42 | 12,600 | — | — |
| 2001-01-10 | $9.75 | $12.54 | 17,200 | — | — |
| 2001-01-09 | $9.06 | $11.57 | 7,400 | — | — |
| 2001-01-08 | $9.38 | $11.97 | 5,000 | — | — |
| 2001-01-05 | $9.09 | $11.61 | 4,000 | — | — |
| 2001-01-04 | $9.25 | $11.81 | 17,400 | — | — |
| 2001-01-03 | $9.31 | $11.89 | 7,400 | — | — |
| 2001-01-02 | $9.16 | $11.70 | 15,000 | — | — |