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
- 1973-02-22 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 | $13.38 | $16.94 | 32,100 | — | — |
| 2001-12-28 | $13.59 | $17.20 | 25,200 | — | — |
| 2001-12-27 | $14.06 | $17.80 | 32,100 | — | — |
| 2001-12-26 | $14.25 | $18.04 | 39,600 | — | — |
| 2001-12-24 | $14.00 | $17.72 | 27,000 | — | — |
| 2001-12-21 | $14.04 | $17.78 | 116,400 | — | — |
| 2001-12-20 | $12.60 | $15.95 | 12,300 | — | — |
| 2001-12-19 | $12.33 | $15.61 | 35,700 | — | — |
| 2001-12-18 | $12.46 | $15.77 | 22,500 | — | — |
| 2001-12-17 | $12.47 | $15.78 | 32,700 | — | — |
| 2001-12-14 | $12.23 | $15.49 | 202,800 | — | — |
| 2001-12-13 | $11.97 | $15.15 | 21,600 | — | — |
| 2001-12-12 | $11.93 | $15.11 | 135,000 | — | — |
| 2001-12-11 | $12.00 | $15.19 | 30,300 | — | — |
| 2001-12-10 | $12.28 | $15.55 | 13,800 | — | — |
| 2001-12-07 | $12.33 | $15.61 | 25,200 | — | — |
| 2001-12-06 | $12.33 | $15.61 | 14,100 | — | — |
| 2001-12-05 | $12.39 | $15.68 | 24,300 | — | — |
| 2001-12-04 | $11.87 | $15.02 | 8,100 | — | — |
| 2001-12-03 | $11.92 | $15.09 | 45,600 | — | — |
| 2001-11-30 | $12.23 | $15.49 | 11,400 | — | — |
| 2001-11-29 | $12.20 | $15.44 | 18,000 | — | — |
| 2001-11-28 | $12.22 | $15.47 | 16,200 | — | — |
| 2001-11-27 | $11.92 | $15.09 | 15,900 | — | — |
| 2001-11-26 | $12.03 | $15.23 | 26,700 | — | — |
| 2001-11-23 | $12.17 | $15.40 | 13,800 | — | — |
| 2001-11-21 | $11.63 | $14.73 | 20,700 | — | — |
| 2001-11-20 | $11.53 | $14.60 | 29,100 | — | — |
| 2001-11-19 | $11.53 | $14.54 | 26,700 | — | — |
| 2001-11-16 | $11.07 | $13.95 | 120,000 | — | — |
| 2001-11-15 | $11.43 | $14.42 | 29,100 | — | — |
| 2001-11-14 | $11.28 | $14.23 | 74,100 | — | — |
| 2001-11-13 | $11.10 | $14.00 | 46,200 | — | — |
| 2001-11-12 | $11.33 | $14.29 | 118,200 | — | — |
| 2001-11-09 | $11.90 | $15.00 | 36,900 | — | — |
| 2001-11-08 | $12.80 | $16.14 | 61,800 | — | — |
| 2001-11-07 | $13.87 | $17.48 | 34,500 | — | — |
| 2001-11-06 | $14.57 | $18.37 | 8,700 | — | — |
| 2001-11-05 | $14.63 | $18.45 | 13,200 | — | — |
| 2001-11-02 | $14.85 | $18.72 | 30,900 | — | — |
| 2001-11-01 | $14.54 | $18.33 | 4,500 | — | — |
| 2001-10-31 | $14.23 | $17.95 | 30,600 | — | — |
| 2001-10-30 | $14.00 | $17.65 | 27,900 | — | — |
| 2001-10-29 | $14.87 | $18.75 | 39,900 | — | — |
| 2001-10-26 | $15.07 | $19.00 | 52,800 | — | — |
| 2001-10-25 | $14.65 | $18.47 | 37,200 | — | — |
| 2001-10-24 | $14.08 | $17.76 | 25,500 | — | — |
| 2001-10-23 | $14.68 | $18.51 | 53,100 | — | — |
| 2001-10-22 | $14.18 | $17.88 | 30,900 | — | — |
| 2001-10-19 | $14.30 | $18.03 | 11,700 | — | — |
| 2001-10-18 | $14.12 | $17.80 | 100,500 | — | — |
| 2001-10-17 | $14.95 | $18.85 | 49,200 | — | — |
| 2001-10-16 | $15.67 | $19.75 | 30,600 | — | — |
| 2001-10-15 | $15.70 | $19.80 | 94,800 | — | — |
| 2001-10-12 | $15.37 | $19.37 | 94,500 | — | — |
| 2001-10-11 | $15.42 | $19.44 | 56,700 | — | — |
| 2001-10-10 | $15.63 | $19.71 | 72,600 | — | — |
| 2001-10-09 | $16.27 | $20.51 | 52,500 | — | — |
| 2001-10-08 | $16.07 | $20.26 | 134,100 | — | — |
| 2001-10-05 | $16.41 | $20.69 | 55,800 | — | — |
| 2001-10-04 | $16.98 | $21.41 | 159,900 | — | — |
| 2001-10-03 | $16.37 | $20.64 | 281,700 | — | — |
| 2001-10-02 | $16.40 | $20.68 | 370,800 | — | — |
| 2001-10-01 | $14.93 | $18.83 | 79,800 | — | — |
| 2001-09-28 | $15.00 | $18.91 | 177,600 | — | — |
| 2001-09-27 | $15.50 | $19.54 | 290,100 | — | — |
| 2001-09-26 | $14.97 | $18.87 | 444,900 | — | — |
| 2001-09-25 | $15.96 | $20.13 | 573,000 | — | — |
| 2001-09-24 | $14.27 | $17.99 | 196,500 | — | — |
| 2001-09-21 | $12.92 | $16.29 | 139,500 | — | — |
| 2001-09-20 | $12.25 | $15.45 | 37,200 | — | — |
| 2001-09-19 | $12.37 | $15.59 | 46,500 | — | — |
| 2001-09-18 | $11.97 | $15.10 | 95,100 | — | — |
| 2001-09-17 | $11.96 | $15.08 | 127,800 | — | — |
| 2001-09-10 | $10.15 | $12.80 | 4,500 | — | — |
| 2001-09-07 | $10.18 | $12.84 | 14,400 | — | — |
| 2001-09-06 | $10.48 | $13.22 | 3,000 | — | — |
| 2001-09-05 | $10.56 | $13.32 | 9,000 | — | — |
| 2001-09-04 | $10.82 | $13.64 | 18,300 | — | — |
| 2001-08-31 | $11.10 | $14.00 | 35,400 | — | — |
| 2001-08-30 | $11.20 | $14.12 | 6,900 | — | — |
| 2001-08-29 | $11.22 | $14.14 | 4,800 | — | — |
| 2001-08-28 | $11.25 | $14.18 | 14,100 | — | — |
| 2001-08-27 | $11.22 | $14.14 | 11,400 | — | — |
| 2001-08-24 | $11.00 | $13.87 | 26,400 | — | — |
| 2001-08-23 | $10.87 | $13.70 | 5,100 | — | — |
| 2001-08-22 | $10.90 | $13.74 | 27,600 | — | — |
| 2001-08-21 | $10.85 | $13.62 | 12,900 | — | — |
| 2001-08-20 | $10.85 | $13.62 | 28,500 | — | — |
| 2001-08-17 | $10.93 | $13.73 | 18,300 | — | — |
| 2001-08-16 | $10.90 | $13.68 | 9,000 | — | — |
| 2001-08-15 | $10.88 | $13.66 | 21,000 | — | — |
| 2001-08-14 | $10.80 | $13.56 | 30,300 | — | — |
| 2001-08-13 | $10.68 | $13.41 | 8,100 | — | — |
| 2001-08-10 | $10.74 | $13.49 | 7,200 | — | — |
| 2001-08-09 | $10.72 | $13.45 | 4,500 | — | — |
| 2001-08-08 | $10.73 | $13.47 | 8,100 | — | — |
| 2001-08-07 | $10.82 | $13.58 | 11,700 | — | — |
| 2001-08-06 | $10.90 | $13.68 | 18,300 | — | — |
| 2001-08-03 | $10.91 | $13.70 | 9,900 | — | — |
| 2001-08-02 | $10.87 | $13.64 | 21,300 | — | — |
| 2001-08-01 | $10.85 | $13.62 | 29,400 | — | — |
| 2001-07-31 | $10.82 | $13.58 | 31,800 | — | — |
| 2001-07-30 | $10.55 | $13.24 | 6,600 | — | — |
| 2001-07-27 | $10.63 | $13.35 | 1,800 | — | — |
| 2001-07-26 | $10.60 | $13.31 | 15,600 | — | — |
| 2001-07-25 | $10.67 | $13.39 | 6,900 | — | — |
| 2001-07-24 | $10.73 | $13.47 | 27,000 | — | — |
| 2001-07-23 | $10.95 | $13.74 | 18,000 | — | — |
| 2001-07-20 | $10.98 | $13.79 | 5,700 | — | — |
| 2001-07-19 | $10.95 | $13.75 | 9,000 | — | — |
| 2001-07-18 | $11.00 | $13.81 | 15,300 | — | — |
| 2001-07-17 | $11.02 | $13.83 | 12,900 | — | — |
| 2001-07-16 | $11.00 | $13.81 | 6,300 | — | — |
| 2001-07-13 | $10.95 | $13.75 | 27,600 | — | — |
| 2001-07-12 | $11.15 | $14.00 | 7,800 | — | — |
| 2001-07-11 | $11.22 | $14.08 | 38,100 | — | — |
| 2001-07-10 | $11.63 | $14.60 | 34,200 | — | — |
| 2001-07-09 | $12.32 | $15.46 | 22,800 | — | — |
| 2001-07-06 | $12.27 | $15.40 | 28,800 | — | — |
| 2001-07-05 | $12.22 | $15.34 | 25,800 | — | — |
| 2001-07-03 | $11.66 | $14.64 | 65,700 | — | — |
| 2001-07-02 | $11.65 | $14.63 | 31,200 | — | — |
| 2001-06-29 | $11.42 | $14.33 | 91,200 | — | — |
| 2001-06-28 | $10.22 | $12.83 | 15,600 | — | — |
| 2001-06-27 | $10.02 | $12.58 | 31,500 | — | — |
| 2001-06-26 | $9.95 | $12.49 | 36,900 | — | — |
| 2001-06-25 | $10.03 | $12.60 | 9,600 | — | — |
| 2001-06-22 | $9.75 | $12.24 | 8,400 | — | — |
| 2001-06-21 | $9.83 | $12.34 | 12,600 | — | — |
| 2001-06-20 | $9.82 | $12.32 | 14,400 | — | — |
| 2001-06-19 | $9.80 | $12.30 | 8,700 | — | — |
| 2001-06-18 | $9.85 | $12.37 | 3,900 | — | — |
| 2001-06-15 | $9.98 | $12.53 | 20,100 | — | — |
| 2001-06-14 | $9.85 | $12.37 | 1,800 | — | — |
| 2001-06-13 | $9.83 | $12.34 | 3,000 | — | — |
| 2001-06-12 | $9.86 | $12.38 | 13,800 | — | — |
| 2001-06-11 | $9.83 | $12.34 | 600 | — | — |
| 2001-06-08 | $9.82 | $12.32 | 1,200 | — | — |
| 2001-06-07 | $9.82 | $12.32 | 9,000 | — | — |
| 2001-06-06 | $9.80 | $12.30 | 6,300 | — | — |
| 2001-06-05 | $9.75 | $12.24 | 10,800 | — | — |
| 2001-06-04 | $9.80 | $12.30 | 6,300 | — | — |
| 2001-06-01 | $9.80 | $12.30 | 3,000 | — | — |
| 2001-05-31 | $9.75 | $12.24 | 17,700 | — | — |
| 2001-05-30 | $9.80 | $12.30 | 1,500 | — | — |
| 2001-05-29 | $9.83 | $12.34 | 11,100 | — | — |
| 2001-05-25 | $9.90 | $12.43 | 14,100 | — | — |
| 2001-05-24 | $9.90 | $12.43 | 21,600 | — | — |
| 2001-05-23 | $9.75 | $12.24 | 12,600 | — | — |
| 2001-05-22 | $9.80 | $12.30 | 22,200 | — | — |
| 2001-05-21 | $9.80 | $12.30 | 10,800 | — | — |
| 2001-05-18 | $9.83 | $12.34 | 12,300 | — | — |
| 2001-05-17 | $10.05 | $12.62 | 28,800 | — | — |
| 2001-05-16 | $10.13 | $12.72 | 20,700 | — | — |
| 2001-05-15 | $9.90 | $12.43 | 30,900 | — | — |
| 2001-05-14 | $9.53 | $11.97 | 31,500 | — | — |
| 2001-05-11 | $9.40 | $11.80 | 75,000 | — | — |
| 2001-05-10 | $9.47 | $11.88 | 9,300 | — | — |
| 2001-05-09 | $9.33 | $11.66 | 7,500 | — | — |
| 2001-05-08 | $9.08 | $11.35 | 17,400 | — | — |
| 2001-05-07 | $8.85 | $11.05 | 2,100 | — | — |
| 2001-05-04 | $8.85 | $11.05 | 2,400 | — | — |
| 2001-05-03 | $8.78 | $10.97 | 1,800 | — | — |
| 2001-05-02 | $8.83 | $11.03 | 1,500 | — | — |
| 2001-05-01 | $8.83 | $11.03 | 5,700 | — | — |
| 2001-04-30 | $8.83 | $11.03 | 13,200 | — | — |
| 2001-04-27 | $8.70 | $10.87 | 12,900 | — | — |
| 2001-04-26 | $8.73 | $10.91 | 33,600 | — | — |
| 2001-04-25 | $8.48 | $10.60 | 28,200 | — | — |
| 2001-04-24 | $8.52 | $10.64 | 17,100 | — | — |
| 2001-04-23 | $8.60 | $10.74 | 18,600 | — | — |
| 2001-04-20 | $8.78 | $10.97 | 7,200 | — | — |
| 2001-04-19 | $8.83 | $11.03 | 3,000 | — | — |
| 2001-04-18 | $8.77 | $10.95 | 12,000 | — | — |
| 2001-04-17 | $8.75 | $10.93 | 5,100 | — | — |
| 2001-04-16 | $8.67 | $10.83 | 3,000 | — | — |
| 2001-04-12 | $8.69 | $10.85 | 5,700 | — | — |
| 2001-04-11 | $8.68 | $10.85 | 12,300 | — | — |
| 2001-04-10 | $8.74 | $10.92 | 5,400 | — | — |
| 2001-04-09 | $8.73 | $10.91 | 5,100 | — | — |
| 2001-04-06 | $8.68 | $10.85 | 27,600 | — | — |
| 2001-04-05 | $8.79 | $10.98 | 15,600 | — | — |
| 2001-04-04 | $8.63 | $10.78 | 4,200 | — | — |
| 2001-04-03 | $8.67 | $10.83 | 75,900 | — | — |
| 2001-04-02 | $8.52 | $10.64 | 11,700 | — | — |
| 2001-03-30 | $8.52 | $10.64 | 41,700 | — | — |
| 2001-03-29 | $8.42 | $10.51 | 52,800 | — | — |
| 2001-03-28 | $8.53 | $10.66 | 18,600 | — | — |
| 2001-03-27 | $8.40 | $10.49 | 10,200 | — | — |
| 2001-03-26 | $8.24 | $10.29 | 2,400 | — | — |
| 2001-03-23 | $8.18 | $10.22 | 4,800 | — | — |
| 2001-03-22 | $8.18 | $10.22 | 27,900 | — | — |
| 2001-03-21 | $8.28 | $10.35 | 56,100 | — | — |
| 2001-03-20 | $8.37 | $10.45 | 20,100 | — | — |
| 2001-03-19 | $8.33 | $10.41 | 21,900 | — | — |
| 2001-03-16 | $8.42 | $10.51 | 45,900 | — | — |
| 2001-03-15 | $8.33 | $10.41 | 27,000 | — | — |
| 2001-03-14 | $8.39 | $10.48 | 1,500 | — | — |
| 2001-03-13 | $8.42 | $10.51 | 2,100 | — | — |
| 2001-03-12 | $8.45 | $10.56 | 15,000 | — | — |
| 2001-03-09 | $8.33 | $10.41 | 3,300 | — | — |
| 2001-03-08 | $8.30 | $10.37 | 12,300 | — | — |
| 2001-03-07 | $8.42 | $10.51 | 22,500 | — | — |
| 2001-03-06 | $8.25 | $10.31 | 9,600 | — | — |
| 2001-03-05 | $8.17 | $10.20 | 9,300 | — | — |
| 2001-03-02 | $8.25 | $10.31 | 600 | — | — |
| 2001-03-01 | $8.25 | $10.31 | 16,800 | — | — |
| 2001-02-28 | $8.13 | $10.16 | 2,400 | — | — |
| 2001-02-27 | $8.12 | $10.14 | 900 | — | — |
| 2001-02-26 | $8.13 | $10.16 | 6,900 | — | — |
| 2001-02-23 | $8.10 | $10.12 | 8,100 | — | — |
| 2001-02-22 | $8.00 | $9.99 | 1,200 | — | — |
| 2001-02-21 | $8.05 | $10.06 | 5,400 | — | — |
| 2001-02-20 | $8.10 | $10.07 | 19,500 | — | — |
| 2001-02-16 | $8.13 | $10.11 | 10,800 | — | — |
| 2001-02-15 | $8.19 | $10.18 | 3,000 | — | — |
| 2001-02-14 | $8.22 | $10.21 | 600 | — | — |
| 2001-02-13 | $8.27 | $10.28 | 12,000 | — | — |
| 2001-02-12 | $8.18 | $10.17 | 22,500 | — | — |
| 2001-02-09 | $8.20 | $10.19 | 15,900 | — | — |
| 2001-02-08 | $8.10 | $10.07 | 19,800 | — | — |
| 2001-02-07 | $8.02 | $9.96 | 17,700 | — | — |
| 2001-02-06 | $7.95 | $9.88 | 16,800 | — | — |
| 2001-02-05 | $7.67 | $9.53 | 9,600 | — | — |
| 2001-02-02 | $7.58 | $9.43 | 18,900 | — | — |
| 2001-02-01 | $7.71 | $9.58 | 12,900 | — | — |
| 2001-01-31 | $7.88 | $9.80 | 3,000 | — | — |
| 2001-01-30 | $7.85 | $9.76 | 300 | — | — |
| 2001-01-29 | $7.80 | $9.70 | 29,700 | — | — |
| 2001-01-26 | $7.98 | $9.92 | 3,300 | — | — |
| 2001-01-25 | $8.00 | $9.94 | 9,900 | — | — |
| 2001-01-24 | $8.13 | $10.10 | 26,400 | — | — |
| 2001-01-23 | $7.92 | $9.84 | 13,500 | — | — |
| 2001-01-22 | $7.83 | $9.74 | 6,300 | — | — |
| 2001-01-19 | $7.88 | $9.79 | 29,700 | — | — |
| 2001-01-18 | $7.83 | $9.74 | 17,700 | — | — |
| 2001-01-17 | $7.88 | $9.79 | 1,800 | — | — |
| 2001-01-16 | $7.81 | $9.71 | 109,500 | — | — |
| 2001-01-12 | $7.79 | $9.68 | 12,600 | — | — |
| 2001-01-11 | $7.67 | $9.53 | 24,300 | — | — |
| 2001-01-10 | $7.96 | $9.89 | 12,900 | — | — |
| 2001-01-09 | $7.75 | $9.63 | 600 | — | — |
| 2001-01-08 | $7.75 | $9.63 | 600 | — | — |
| 2001-01-05 | $7.75 | $9.63 | 3,000 | — | — |
| 2001-01-04 | $7.96 | $9.89 | 10,500 | — | — |
| 2001-01-03 | $8.13 | $10.10 | 21,300 | — | — |
| 2001-01-02 | $8.13 | $10.10 | 17,400 | — | — |