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
- 1973-02-21 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 | $10.49 | $14.53 | 627,200 | — | — |
| 2001-12-28 | $10.78 | $14.92 | 673,600 | — | — |
| 2001-12-27 | $10.80 | $14.95 | 468,400 | — | — |
| 2001-12-26 | $10.68 | $14.72 | 294,800 | — | — |
| 2001-12-24 | $10.67 | $14.69 | 232,400 | — | — |
| 2001-12-21 | $10.56 | $14.55 | 665,200 | — | — |
| 2001-12-20 | $10.45 | $14.39 | 1,012,400 | — | — |
| 2001-12-19 | $10.70 | $14.74 | 1,416,000 | — | — |
| 2001-12-18 | $10.38 | $14.29 | 1,420,800 | — | — |
| 2001-12-17 | $10.35 | $14.26 | 1,580,000 | — | — |
| 2001-12-14 | $10.37 | $14.29 | 420,400 | — | — |
| 2001-12-13 | $10.32 | $14.21 | 1,705,600 | — | — |
| 2001-12-12 | $10.34 | $14.24 | 984,800 | — | — |
| 2001-12-11 | $10.27 | $14.14 | 466,400 | — | — |
| 2001-12-10 | $10.21 | $14.06 | 577,600 | — | — |
| 2001-12-07 | $10.25 | $14.13 | 494,000 | — | — |
| 2001-12-06 | $10.18 | $14.03 | 908,800 | — | — |
| 2001-12-05 | $10.55 | $14.54 | 509,600 | — | — |
| 2001-12-04 | $10.57 | $14.56 | 300,400 | — | — |
| 2001-12-03 | $10.65 | $14.67 | 395,600 | — | — |
| 2001-11-30 | $10.75 | $14.81 | 622,800 | — | — |
| 2001-11-29 | $10.79 | $14.86 | 469,200 | — | — |
| 2001-11-28 | $10.65 | $14.68 | 604,400 | — | — |
| 2001-11-27 | $10.51 | $14.48 | 578,000 | — | — |
| 2001-11-26 | $10.63 | $14.64 | 573,600 | — | — |
| 2001-11-23 | $10.63 | $14.64 | 309,200 | — | — |
| 2001-11-21 | $10.73 | $14.78 | 407,600 | — | — |
| 2001-11-20 | $10.66 | $14.69 | 518,800 | — | — |
| 2001-11-19 | $10.58 | $14.57 | 382,800 | — | — |
| 2001-11-16 | $10.60 | $14.61 | 700,800 | — | — |
| 2001-11-15 | $10.65 | $14.67 | 506,400 | — | — |
| 2001-11-14 | $10.79 | $14.86 | 504,800 | — | — |
| 2001-11-13 | $10.79 | $14.87 | 592,400 | — | — |
| 2001-11-12 | $10.79 | $14.87 | 407,200 | — | — |
| 2001-11-09 | $10.79 | $14.86 | 978,000 | — | — |
| 2001-11-08 | $11.11 | $15.31 | 481,600 | — | — |
| 2001-11-07 | $11.26 | $15.51 | 522,400 | — | — |
| 2001-11-06 | $11.29 | $15.56 | 359,600 | — | — |
| 2001-11-05 | $11.23 | $15.47 | 414,800 | — | — |
| 2001-11-02 | $10.98 | $15.12 | 442,000 | — | — |
| 2001-11-01 | $10.96 | $15.10 | 429,200 | — | — |
| 2001-10-31 | $10.94 | $15.07 | 1,115,200 | — | — |
| 2001-10-30 | $10.78 | $14.85 | 548,400 | — | — |
| 2001-10-29 | $11.01 | $15.17 | 287,600 | — | — |
| 2001-10-26 | $11.15 | $15.35 | 208,000 | — | — |
| 2001-10-25 | $11.11 | $15.31 | 356,400 | — | — |
| 2001-10-24 | $11.25 | $15.49 | 590,400 | — | — |
| 2001-10-23 | $11.30 | $15.57 | 522,400 | — | — |
| 2001-10-22 | $11.23 | $15.47 | 367,600 | — | — |
| 2001-10-19 | $11.13 | $15.34 | 332,000 | — | — |
| 2001-10-18 | $11.07 | $15.25 | 377,600 | — | — |
| 2001-10-17 | $11.10 | $15.29 | 865,200 | — | — |
| 2001-10-16 | $11.24 | $15.49 | 664,400 | — | — |
| 2001-10-15 | $11.10 | $15.29 | 684,800 | — | — |
| 2001-10-12 | $11.28 | $15.54 | 528,000 | — | — |
| 2001-10-11 | $11.38 | $15.68 | 1,033,600 | — | — |
| 2001-10-10 | $11.41 | $15.72 | 541,200 | — | — |
| 2001-10-09 | $11.33 | $15.61 | 1,032,800 | — | — |
| 2001-10-08 | $11.27 | $15.52 | 671,200 | — | — |
| 2001-10-05 | $11.26 | $15.52 | 758,000 | — | — |
| 2001-10-04 | $11.12 | $15.32 | 741,600 | — | — |
| 2001-10-03 | $11.36 | $15.65 | 1,980,400 | — | — |
| 2001-10-02 | $11.29 | $15.55 | 560,000 | — | — |
| 2001-10-01 | $11.31 | $15.59 | 718,800 | — | — |
| 2001-09-28 | $11.45 | $15.78 | 1,039,600 | — | — |
| 2001-09-27 | $11.46 | $15.79 | 955,600 | — | — |
| 2001-09-26 | $10.77 | $14.84 | 455,200 | — | — |
| 2001-09-25 | $10.66 | $14.62 | 864,800 | — | — |
| 2001-09-24 | $10.49 | $14.38 | 463,600 | — | — |
| 2001-09-21 | $10.22 | $14.02 | 1,202,400 | — | — |
| 2001-09-20 | $10.23 | $14.02 | 1,596,800 | — | — |
| 2001-09-19 | $10.18 | $13.96 | 3,309,200 | — | — |
| 2001-09-18 | $10.80 | $14.81 | 732,000 | — | — |
| 2001-09-17 | $10.79 | $14.79 | 1,171,600 | — | — |
| 2001-09-10 | $11.33 | $15.53 | 404,000 | — | — |
| 2001-09-07 | $11.35 | $15.56 | 722,400 | — | — |
| 2001-09-06 | $11.49 | $15.75 | 294,000 | — | — |
| 2001-09-05 | $11.50 | $15.77 | 1,230,800 | — | — |
| 2001-09-04 | $11.49 | $15.76 | 645,200 | — | — |
| 2001-08-31 | $11.30 | $15.50 | 281,600 | — | — |
| 2001-08-30 | $11.20 | $15.36 | 236,800 | — | — |
| 2001-08-29 | $11.23 | $15.39 | 389,600 | — | — |
| 2001-08-28 | $11.26 | $15.43 | 584,800 | — | — |
| 2001-08-27 | $11.40 | $15.63 | 1,523,600 | — | — |
| 2001-08-24 | $10.98 | $15.05 | 557,600 | — | — |
| 2001-08-23 | $10.88 | $14.91 | 304,400 | — | — |
| 2001-08-22 | $10.85 | $14.87 | 498,800 | — | — |
| 2001-08-21 | $10.79 | $14.80 | 565,600 | — | — |
| 2001-08-20 | $10.84 | $14.86 | 310,400 | — | — |
| 2001-08-17 | $10.81 | $14.82 | 612,400 | — | — |
| 2001-08-16 | $10.81 | $14.83 | 1,277,200 | — | — |
| 2001-08-15 | $10.65 | $14.60 | 284,800 | — | — |
| 2001-08-14 | $10.69 | $14.66 | 501,200 | — | — |
| 2001-08-13 | $10.69 | $14.66 | 381,600 | — | — |
| 2001-08-10 | $10.62 | $14.57 | 562,400 | — | — |
| 2001-08-09 | $10.62 | $14.56 | 562,800 | — | — |
| 2001-08-08 | $10.60 | $14.54 | 162,000 | — | — |
| 2001-08-07 | $10.61 | $14.55 | 306,400 | — | — |
| 2001-08-06 | $10.58 | $14.51 | 156,400 | — | — |
| 2001-08-03 | $10.68 | $14.64 | 224,800 | — | — |
| 2001-08-02 | $10.69 | $14.65 | 435,600 | — | — |
| 2001-08-01 | $10.69 | $14.66 | 364,000 | — | — |
| 2001-07-31 | $10.67 | $14.64 | 462,400 | — | — |
| 2001-07-30 | $10.57 | $14.49 | 522,800 | — | — |
| 2001-07-27 | $10.69 | $14.66 | 346,400 | — | — |
| 2001-07-26 | $10.73 | $14.71 | 413,200 | — | — |
| 2001-07-25 | $10.75 | $14.74 | 934,000 | — | — |
| 2001-07-24 | $10.76 | $14.76 | 393,200 | — | — |
| 2001-07-23 | $10.88 | $14.92 | 350,800 | — | — |
| 2001-07-20 | $10.99 | $15.07 | 348,800 | — | — |
| 2001-07-19 | $10.97 | $15.04 | 538,800 | — | — |
| 2001-07-18 | $10.97 | $15.04 | 920,000 | — | — |
| 2001-07-17 | $11.08 | $15.19 | 977,600 | — | — |
| 2001-07-16 | $11.21 | $15.37 | 338,000 | — | — |
| 2001-07-13 | $11.29 | $15.49 | 453,600 | — | — |
| 2001-07-12 | $11.27 | $15.45 | 535,600 | — | — |
| 2001-07-11 | $11.18 | $15.32 | 794,800 | — | — |
| 2001-07-10 | $11.07 | $15.18 | 682,800 | — | — |
| 2001-07-09 | $10.87 | $14.91 | 451,600 | — | — |
| 2001-07-06 | $10.92 | $14.98 | 614,000 | — | — |
| 2001-07-05 | $10.95 | $15.01 | 1,126,000 | — | — |
| 2001-07-03 | $11.01 | $15.09 | 490,800 | — | — |
| 2001-07-02 | $10.64 | $14.58 | 647,200 | — | — |
| 2001-06-29 | $10.51 | $14.41 | 584,800 | — | — |
| 2001-06-28 | $10.59 | $14.52 | 243,600 | — | — |
| 2001-06-27 | $10.58 | $14.50 | 408,800 | — | — |
| 2001-06-26 | $10.57 | $14.43 | 452,000 | — | — |
| 2001-06-25 | $10.51 | $14.34 | 310,400 | — | — |
| 2001-06-22 | $10.47 | $14.29 | 668,000 | — | — |
| 2001-06-21 | $10.54 | $14.38 | 1,514,800 | — | — |
| 2001-06-20 | $10.24 | $13.97 | 1,104,400 | — | — |
| 2001-06-19 | $9.82 | $13.40 | 1,084,400 | — | — |
| 2001-06-18 | $10.25 | $13.99 | 466,800 | — | — |
| 2001-06-15 | $10.24 | $13.97 | 344,400 | — | — |
| 2001-06-14 | $10.26 | $14.01 | 654,800 | — | — |
| 2001-06-13 | $10.29 | $14.04 | 685,200 | — | — |
| 2001-06-12 | $10.38 | $14.16 | 640,800 | — | — |
| 2001-06-11 | $10.27 | $14.01 | 553,600 | — | — |
| 2001-06-08 | $10.25 | $13.99 | 512,000 | — | — |
| 2001-06-07 | $10.29 | $14.04 | 404,800 | — | — |
| 2001-06-06 | $10.24 | $13.97 | 466,800 | — | — |
| 2001-06-05 | $10.30 | $14.06 | 436,800 | — | — |
| 2001-06-04 | $10.30 | $14.06 | 454,400 | — | — |
| 2001-06-01 | $10.13 | $13.82 | 664,800 | — | — |
| 2001-05-31 | $10.10 | $13.78 | 413,200 | — | — |
| 2001-05-30 | $10.08 | $13.76 | 975,200 | — | — |
| 2001-05-29 | $10.13 | $13.83 | 386,400 | — | — |
| 2001-05-25 | $10.19 | $13.91 | 272,400 | — | — |
| 2001-05-24 | $10.16 | $13.86 | 1,750,800 | — | — |
| 2001-05-23 | $10.21 | $13.94 | 479,600 | — | — |
| 2001-05-22 | $10.07 | $13.74 | 884,000 | — | — |
| 2001-05-21 | $10.03 | $13.69 | 612,400 | — | — |
| 2001-05-18 | $9.82 | $13.41 | 544,400 | — | — |
| 2001-05-17 | $9.88 | $13.48 | 758,400 | — | — |
| 2001-05-16 | $9.78 | $13.35 | 668,400 | — | — |
| 2001-05-15 | $9.48 | $12.94 | 388,800 | — | — |
| 2001-05-14 | $9.47 | $12.92 | 540,800 | — | — |
| 2001-05-11 | $9.53 | $13.01 | 348,000 | — | — |
| 2001-05-10 | $9.62 | $13.13 | 728,800 | — | — |
| 2001-05-09 | $9.72 | $13.26 | 644,800 | — | — |
| 2001-05-08 | $9.75 | $13.31 | 658,000 | — | — |
| 2001-05-07 | $9.56 | $13.04 | 670,800 | — | — |
| 2001-05-04 | $9.52 | $12.99 | 878,800 | — | — |
| 2001-05-03 | $9.51 | $12.97 | 1,333,600 | — | — |
| 2001-05-02 | $9.40 | $12.82 | 1,828,800 | — | — |
| 2001-05-01 | $9.49 | $12.95 | 2,162,000 | — | — |
| 2001-04-30 | $9.83 | $13.41 | 956,400 | — | — |
| 2001-04-27 | $10.26 | $14.00 | 364,000 | — | — |
| 2001-04-26 | $10.22 | $13.95 | 537,200 | — | — |
| 2001-04-25 | $10.14 | $13.84 | 476,400 | — | — |
| 2001-04-24 | $10.10 | $13.78 | 906,000 | — | — |
| 2001-04-23 | $10.16 | $13.86 | 506,000 | — | — |
| 2001-04-20 | $10.30 | $14.06 | 407,200 | — | — |
| 2001-04-19 | $10.42 | $14.22 | 685,200 | — | — |
| 2001-04-18 | $10.20 | $13.91 | 717,600 | — | — |
| 2001-04-17 | $10.35 | $14.13 | 966,400 | — | — |
| 2001-04-16 | $10.49 | $14.32 | 439,600 | — | — |
| 2001-04-12 | $10.43 | $14.23 | 392,400 | — | — |
| 2001-04-11 | $10.53 | $14.36 | 631,600 | — | — |
| 2001-04-10 | $10.60 | $14.47 | 475,200 | — | — |
| 2001-04-09 | $10.50 | $14.33 | 779,200 | — | — |
| 2001-04-06 | $10.54 | $14.38 | 541,200 | — | — |
| 2001-04-05 | $10.62 | $14.49 | 772,400 | — | — |
| 2001-04-04 | $10.53 | $14.37 | 792,000 | — | — |
| 2001-04-03 | $10.41 | $14.21 | 542,400 | — | — |
| 2001-04-02 | $10.51 | $14.34 | 750,800 | — | — |
| 2001-03-30 | $10.50 | $14.33 | 1,899,600 | — | — |
| 2001-03-29 | $10.36 | $14.14 | 523,600 | — | — |
| 2001-03-28 | $10.27 | $13.94 | 508,000 | — | — |
| 2001-03-27 | $10.33 | $14.03 | 1,459,200 | — | — |
| 2001-03-26 | $10.13 | $13.75 | 1,220,800 | — | — |
| 2001-03-23 | $9.92 | $13.47 | 992,800 | — | — |
| 2001-03-22 | $9.96 | $13.53 | 996,800 | — | — |
| 2001-03-21 | $10.01 | $13.59 | 1,077,600 | — | — |
| 2001-03-20 | $10.09 | $13.70 | 879,200 | — | — |
| 2001-03-19 | $10.15 | $13.79 | 1,738,400 | — | — |
| 2001-03-16 | $10.00 | $13.58 | 558,000 | — | — |
| 2001-03-15 | $9.99 | $13.57 | 383,600 | — | — |
| 2001-03-14 | $10.02 | $13.61 | 536,400 | — | — |
| 2001-03-13 | $10.10 | $13.71 | 641,600 | — | — |
| 2001-03-12 | $10.09 | $13.70 | 512,400 | — | — |
| 2001-03-09 | $10.34 | $14.04 | 323,600 | — | — |
| 2001-03-08 | $10.28 | $13.96 | 1,185,600 | — | — |
| 2001-03-07 | $9.96 | $13.52 | 252,400 | — | — |
| 2001-03-06 | $9.84 | $13.36 | 695,600 | — | — |
| 2001-03-05 | $9.95 | $13.51 | 823,600 | — | — |
| 2001-03-02 | $10.00 | $13.58 | 605,200 | — | — |
| 2001-03-01 | $9.85 | $13.38 | 379,600 | — | — |
| 2001-02-28 | $9.83 | $13.34 | 962,800 | — | — |
| 2001-02-27 | $9.80 | $13.31 | 299,600 | — | — |
| 2001-02-26 | $9.84 | $13.37 | 416,800 | — | — |
| 2001-02-23 | $9.80 | $13.31 | 315,600 | — | — |
| 2001-02-22 | $9.78 | $13.28 | 658,400 | — | — |
| 2001-02-21 | $9.92 | $13.47 | 870,800 | — | — |
| 2001-02-20 | $9.86 | $13.38 | 1,359,200 | — | — |
| 2001-02-16 | $9.81 | $13.33 | 378,400 | — | — |
| 2001-02-15 | $9.66 | $13.12 | 517,200 | — | — |
| 2001-02-14 | $9.73 | $13.21 | 364,000 | — | — |
| 2001-02-13 | $9.82 | $13.33 | 616,000 | — | — |
| 2001-02-12 | $9.97 | $13.54 | 1,432,400 | — | — |
| 2001-02-09 | $9.48 | $12.88 | 1,285,200 | — | — |
| 2001-02-08 | $9.33 | $12.67 | 618,400 | — | — |
| 2001-02-07 | $9.34 | $12.68 | 230,400 | — | — |
| 2001-02-06 | $9.36 | $12.71 | 350,800 | — | — |
| 2001-02-05 | $9.24 | $12.55 | 166,400 | — | — |
| 2001-02-02 | $9.22 | $12.53 | 496,000 | — | — |
| 2001-02-01 | $9.15 | $12.42 | 261,200 | — | — |
| 2001-01-31 | $9.11 | $12.38 | 264,000 | — | — |
| 2001-01-30 | $9.12 | $12.39 | 442,000 | — | — |
| 2001-01-29 | $9.16 | $12.44 | 897,600 | — | — |
| 2001-01-26 | $9.22 | $12.52 | 309,600 | — | — |
| 2001-01-25 | $9.02 | $12.24 | 262,400 | — | — |
| 2001-01-24 | $8.86 | $12.03 | 383,200 | — | — |
| 2001-01-23 | $8.92 | $12.12 | 454,000 | — | — |
| 2001-01-22 | $8.77 | $11.91 | 579,200 | — | — |
| 2001-01-19 | $8.88 | $12.05 | 579,600 | — | — |
| 2001-01-18 | $9.02 | $12.24 | 1,615,600 | — | — |
| 2001-01-17 | $9.31 | $12.65 | 334,400 | — | — |
| 2001-01-16 | $9.30 | $12.63 | 667,200 | — | — |
| 2001-01-12 | $8.91 | $12.10 | 352,000 | — | — |
| 2001-01-11 | $8.98 | $12.20 | 519,600 | — | — |
| 2001-01-10 | $9.17 | $12.46 | 657,600 | — | — |
| 2001-01-09 | $9.00 | $12.22 | 877,200 | — | — |
| 2001-01-08 | $9.00 | $12.22 | 332,400 | — | — |
| 2001-01-05 | $8.64 | $11.74 | 570,000 | — | — |
| 2001-01-04 | $8.56 | $11.63 | 701,600 | — | — |
| 2001-01-03 | $8.92 | $12.12 | 546,400 | — | — |
| 2001-01-02 | $9.22 | $12.52 | 568,000 | — | — |