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
- 1997-09-30 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 | $13.55 | $24.27 | 60,816 | — | — |
| 2001-12-28 | $13.55 | $24.27 | 48,755 | — | — |
| 2001-12-27 | $13.21 | $23.66 | 36,796 | — | — |
| 2001-12-26 | $13.01 | $23.31 | 49,675 | — | — |
| 2001-12-24 | $12.92 | $23.15 | 29,028 | — | — |
| 2001-12-21 | $12.96 | $23.22 | 65,006 | — | — |
| 2001-12-20 | $13.11 | $23.48 | 42,315 | — | — |
| 2001-12-19 | $13.54 | $24.25 | 37,000 | — | — |
| 2001-12-18 | $13.35 | $23.92 | 43,644 | — | — |
| 2001-12-17 | $13.45 | $24.10 | 72,263 | — | — |
| 2001-12-14 | $13.54 | $24.25 | 14,821 | — | — |
| 2001-12-13 | $13.40 | $24.01 | 14,923 | — | — |
| 2001-12-12 | $13.44 | $24.08 | 17,785 | — | — |
| 2001-12-11 | $13.35 | $23.92 | 18,807 | — | — |
| 2001-12-10 | $13.26 | $23.75 | 21,567 | — | — |
| 2001-12-07 | $13.39 | $23.99 | 21,567 | — | — |
| 2001-12-06 | $13.09 | $23.45 | 94,750 | — | — |
| 2001-12-05 | $13.55 | $24.27 | 56,318 | — | — |
| 2001-12-04 | $13.57 | $24.31 | 16,660 | — | — |
| 2001-12-03 | $13.68 | $24.50 | 44,871 | — | — |
| 2001-11-30 | $13.50 | $24.18 | 62,655 | — | — |
| 2001-11-29 | $13.60 | $24.36 | 33,730 | — | — |
| 2001-11-28 | $14.24 | $25.50 | 23,611 | — | — |
| 2001-11-27 | $14.63 | $26.20 | 62,655 | — | — |
| 2001-11-26 | $13.40 | $24.01 | 19,318 | — | — |
| 2001-11-23 | $13.23 | $23.69 | 8,177 | — | — |
| 2001-11-21 | $13.14 | $23.54 | 14,923 | — | — |
| 2001-11-20 | $12.97 | $23.24 | 30,255 | — | — |
| 2001-11-19 | $13.00 | $23.29 | 45,893 | — | — |
| 2001-11-16 | $13.06 | $23.40 | 56,523 | — | — |
| 2001-11-15 | $13.40 | $24.01 | 37,716 | — | — |
| 2001-11-14 | $13.93 | $24.95 | 12,163 | — | — |
| 2001-11-13 | $13.84 | $24.80 | 17,274 | — | — |
| 2001-11-12 | $13.94 | $24.97 | 31,277 | — | — |
| 2001-11-09 | $13.93 | $24.95 | 28,006 | — | — |
| 2001-11-08 | $13.87 | $24.85 | 18,398 | — | — |
| 2001-11-07 | $14.10 | $25.25 | 58,874 | — | — |
| 2001-11-06 | $13.00 | $23.29 | 48,857 | — | — |
| 2001-11-05 | $12.74 | $22.82 | 73,899 | — | — |
| 2001-11-02 | $13.16 | $23.57 | 95,465 | — | — |
| 2001-11-01 | $12.99 | $23.27 | 129,399 | — | — |
| 2001-10-31 | $13.65 | $24.45 | 61,633 | — | — |
| 2001-10-30 | $13.75 | $24.62 | 65,722 | — | — |
| 2001-10-29 | $13.98 | $25.04 | 38,636 | — | — |
| 2001-10-26 | $13.83 | $24.78 | 54,990 | — | — |
| 2001-10-25 | $13.79 | $24.69 | 42,622 | — | — |
| 2001-10-24 | $13.98 | $25.04 | 56,216 | — | — |
| 2001-10-23 | $14.68 | $25.32 | 138,598 | — | — |
| 2001-10-22 | $14.76 | $25.47 | 54,683 | — | — |
| 2001-10-19 | $15.15 | $26.15 | 59,896 | — | — |
| 2001-10-18 | $15.31 | $26.42 | 160,778 | — | — |
| 2001-10-17 | $15.88 | $27.40 | 30,970 | — | — |
| 2001-10-16 | $15.64 | $26.99 | 151,784 | — | — |
| 2001-10-15 | $16.14 | $27.86 | 11,345 | — | — |
| 2001-10-12 | $15.80 | $27.26 | 25,451 | — | — |
| 2001-10-11 | $16.14 | $27.86 | 20,340 | — | — |
| 2001-10-10 | $16.07 | $27.74 | 12,061 | — | — |
| 2001-10-09 | $16.05 | $27.69 | 10,426 | — | — |
| 2001-10-08 | $16.14 | $27.86 | 19,727 | — | — |
| 2001-10-05 | $16.19 | $27.94 | 16,456 | — | — |
| 2001-10-04 | $16.53 | $28.53 | 13,901 | — | — |
| 2001-10-03 | $16.44 | $28.36 | 30,050 | — | — |
| 2001-10-02 | $16.01 | $27.62 | 18,091 | — | — |
| 2001-10-01 | $15.74 | $27.16 | 20,647 | — | — |
| 2001-09-28 | $14.67 | $25.31 | 22,793 | — | — |
| 2001-09-27 | $14.48 | $24.99 | 41,600 | — | — |
| 2001-09-26 | $14.76 | $25.47 | 21,669 | — | — |
| 2001-09-25 | $14.68 | $25.32 | 37,103 | — | — |
| 2001-09-24 | $14.87 | $25.66 | 45,075 | — | — |
| 2001-09-21 | $14.63 | $25.24 | 150,148 | — | — |
| 2001-09-20 | $14.97 | $25.83 | 79,316 | — | — |
| 2001-09-19 | $16.00 | $27.60 | 102,722 | — | — |
| 2001-09-18 | $16.97 | $29.29 | 35,058 | — | — |
| 2001-09-17 | $16.53 | $28.53 | 67,153 | — | — |
| 2001-09-10 | $16.29 | $28.11 | 53,354 | — | — |
| 2001-09-07 | $16.53 | $28.53 | 52,128 | — | — |
| 2001-09-06 | $17.24 | $29.75 | 22,691 | — | — |
| 2001-09-05 | $17.48 | $30.17 | 20,033 | — | — |
| 2001-09-04 | $17.38 | $29.98 | 44,871 | — | — |
| 2001-08-31 | $17.37 | $29.97 | 26,473 | — | — |
| 2001-08-30 | $17.27 | $29.80 | 26,575 | — | — |
| 2001-08-29 | $17.27 | $29.80 | 47,733 | — | — |
| 2001-08-28 | $17.22 | $29.71 | 42,213 | — | — |
| 2001-08-27 | $17.23 | $29.73 | 14,310 | — | — |
| 2001-08-24 | $17.44 | $30.10 | 26,473 | — | — |
| 2001-08-23 | $17.45 | $30.12 | 34,956 | — | — |
| 2001-08-22 | $17.61 | $30.39 | 17,376 | — | — |
| 2001-08-21 | $17.56 | $30.30 | 21,873 | — | — |
| 2001-08-20 | $17.11 | $29.53 | 25,144 | — | — |
| 2001-08-17 | $17.13 | $29.56 | 31,072 | — | — |
| 2001-08-16 | $17.24 | $29.75 | 35,876 | — | — |
| 2001-08-15 | $17.05 | $29.43 | 20,749 | — | — |
| 2001-08-14 | $16.83 | $29.04 | 26,268 | — | — |
| 2001-08-13 | $17.11 | $29.53 | 33,219 | — | — |
| 2001-08-10 | $17.03 | $29.39 | 16,660 | — | — |
| 2001-08-09 | $16.84 | $29.05 | 49,572 | — | — |
| 2001-08-08 | $16.69 | $28.80 | 31,992 | — | — |
| 2001-08-07 | $16.53 | $28.53 | 41,804 | — | — |
| 2001-08-06 | $16.62 | $28.68 | 41,600 | — | — |
| 2001-08-03 | $17.07 | $29.46 | 16,660 | — | — |
| 2001-08-02 | $16.80 | $28.99 | 33,525 | — | — |
| 2001-08-01 | $16.78 | $28.95 | 48,653 | — | — |
| 2001-07-31 | $16.29 | $28.11 | 43,542 | — | — |
| 2001-07-30 | $16.73 | $28.87 | 25,962 | — | — |
| 2001-07-27 | $17.37 | $29.97 | 35,263 | — | — |
| 2001-07-26 | $17.32 | $29.88 | 26,984 | — | — |
| 2001-07-25 | $17.10 | $29.51 | 75,330 | — | — |
| 2001-07-24 | $17.73 | $29.37 | 137,576 | — | — |
| 2001-07-23 | $18.77 | $31.09 | 37,614 | — | — |
| 2001-07-20 | $18.69 | $30.96 | 31,788 | — | — |
| 2001-07-19 | $18.74 | $31.04 | 27,801 | — | — |
| 2001-07-18 | $18.39 | $30.48 | 65,109 | — | — |
| 2001-07-17 | $18.60 | $30.82 | 26,882 | — | — |
| 2001-07-16 | $18.45 | $30.57 | 29,948 | — | — |
| 2001-07-13 | $18.49 | $30.64 | 37,920 | — | — |
| 2001-07-12 | $18.48 | $30.62 | 34,650 | — | — |
| 2001-07-11 | $18.10 | $29.99 | 27,699 | — | — |
| 2001-07-10 | $17.79 | $29.47 | 57,034 | — | — |
| 2001-07-09 | $18.59 | $30.80 | 35,774 | — | — |
| 2001-07-06 | $18.59 | $30.80 | 47,017 | — | — |
| 2001-07-05 | $18.54 | $30.72 | 49,470 | — | — |
| 2001-07-03 | $17.95 | $29.75 | 83,711 | — | — |
| 2001-07-02 | $17.12 | $28.37 | 52,741 | — | — |
| 2001-06-29 | $16.81 | $27.85 | 128,888 | — | — |
| 2001-06-28 | $16.73 | $27.72 | 164,458 | — | — |
| 2001-06-27 | $17.51 | $29.02 | 76,250 | — | — |
| 2001-06-26 | $17.86 | $29.59 | 41,396 | — | — |
| 2001-06-25 | $17.86 | $29.59 | 73,183 | — | — |
| 2001-06-22 | $16.88 | $27.96 | 99,656 | — | — |
| 2001-06-21 | $17.86 | $29.59 | 95,567 | — | — |
| 2001-06-20 | $18.25 | $30.23 | 32,197 | — | — |
| 2001-06-19 | $18.39 | $30.48 | 62,962 | — | — |
| 2001-06-18 | $18.34 | $30.40 | 67,766 | — | — |
| 2001-06-15 | $18.77 | $31.09 | 114,272 | — | — |
| 2001-06-14 | $18.93 | $31.37 | 70,219 | — | — |
| 2001-06-13 | $18.77 | $31.11 | 67,255 | — | — |
| 2001-06-12 | $18.54 | $30.72 | 305,305 | — | — |
| 2001-06-11 | $19.44 | $32.21 | 158,325 | — | — |
| 2001-06-08 | $20.45 | $33.88 | 59,385 | — | — |
| 2001-06-07 | $21.03 | $34.85 | 47,835 | — | — |
| 2001-06-06 | $21.15 | $35.05 | 61,122 | — | — |
| 2001-06-05 | $21.23 | $35.18 | 72,570 | — | — |
| 2001-06-04 | $20.59 | $34.12 | 55,705 | — | — |
| 2001-06-01 | $20.54 | $34.03 | 38,329 | — | — |
| 2001-05-31 | $20.15 | $33.39 | 44,257 | — | — |
| 2001-05-30 | $20.41 | $33.82 | 54,274 | — | — |
| 2001-05-29 | $20.79 | $34.45 | 45,791 | — | — |
| 2001-05-25 | $20.20 | $33.48 | 53,559 | — | — |
| 2001-05-24 | $20.25 | $33.56 | 44,769 | — | — |
| 2001-05-23 | $20.16 | $33.41 | 51,106 | — | — |
| 2001-05-22 | $20.25 | $33.56 | 86,368 | — | — |
| 2001-05-21 | $20.15 | $33.39 | 156,383 | — | — |
| 2001-05-18 | $20.22 | $33.51 | 45,893 | — | — |
| 2001-05-17 | $20.89 | $34.61 | 74,921 | — | — |
| 2001-05-16 | $21.13 | $35.02 | 46,915 | — | — |
| 2001-05-15 | $20.29 | $33.62 | 56,932 | — | — |
| 2001-05-14 | $20.35 | $33.72 | 101,394 | — | — |
| 2001-05-11 | $20.35 | $33.72 | 35,978 | — | — |
| 2001-05-10 | $20.82 | $34.50 | 30,868 | — | — |
| 2001-05-09 | $20.74 | $34.37 | 41,396 | — | — |
| 2001-05-08 | $20.18 | $33.44 | 63,575 | — | — |
| 2001-05-07 | $19.66 | $32.57 | 43,440 | — | — |
| 2001-05-04 | $19.66 | $32.57 | 84,324 | — | — |
| 2001-05-03 | $19.37 | $32.10 | 44,155 | — | — |
| 2001-05-02 | $19.42 | $32.18 | 59,385 | — | — |
| 2001-05-01 | $19.96 | $33.07 | 60,713 | — | — |
| 2001-04-30 | $20.20 | $33.48 | 51,923 | — | — |
| 2001-04-27 | $20.20 | $33.48 | 89,844 | — | — |
| 2001-04-26 | $20.84 | $34.53 | 44,360 | — | — |
| 2001-04-25 | $20.70 | $34.30 | 63,371 | — | — |
| 2001-04-24 | $19.67 | $32.58 | 168,751 | — | — |
| 2001-04-23 | $21.46 | $33.62 | 98,327 | — | — |
| 2001-04-20 | $20.79 | $32.58 | 135,123 | — | — |
| 2001-04-19 | $21.04 | $32.98 | 74,103 | — | — |
| 2001-04-18 | $21.82 | $34.19 | 111,001 | — | — |
| 2001-04-17 | $21.87 | $34.27 | 74,614 | — | — |
| 2001-04-16 | $21.92 | $34.34 | 109,059 | — | — |
| 2001-04-12 | $22.11 | $34.65 | 65,824 | — | — |
| 2001-04-11 | $22.26 | $34.88 | 101,291 | — | — |
| 2001-04-10 | $22.02 | $34.51 | 89,026 | — | — |
| 2001-04-09 | $21.24 | $33.28 | 52,843 | — | — |
| 2001-04-06 | $20.44 | $32.03 | 62,247 | — | — |
| 2001-04-05 | $20.38 | $31.94 | 58,669 | — | — |
| 2001-04-04 | $19.77 | $30.98 | 43,746 | — | — |
| 2001-04-03 | $19.67 | $30.83 | 76,147 | — | — |
| 2001-04-02 | $19.91 | $31.20 | 51,821 | — | — |
| 2001-03-30 | $19.47 | $30.51 | 139,620 | — | — |
| 2001-03-29 | $19.57 | $30.66 | 62,655 | — | — |
| 2001-03-28 | $19.27 | $30.20 | 27,801 | — | — |
| 2001-03-27 | $18.97 | $29.73 | 37,920 | — | — |
| 2001-03-26 | $18.78 | $29.44 | 38,738 | — | — |
| 2001-03-23 | $18.44 | $28.90 | 28,619 | — | — |
| 2001-03-22 | $18.34 | $28.75 | 74,716 | — | — |
| 2001-03-21 | $19.12 | $29.96 | 23,917 | — | — |
| 2001-03-20 | $19.37 | $30.36 | 58,158 | — | — |
| 2001-03-19 | $18.83 | $29.51 | 110,081 | — | — |
| 2001-03-16 | $18.78 | $29.44 | 33,525 | — | — |
| 2001-03-15 | $19.02 | $29.80 | 72,774 | — | — |
| 2001-03-14 | $19.18 | $30.05 | 51,514 | — | — |
| 2001-03-13 | $19.67 | $30.82 | 55,092 | — | — |
| 2001-03-12 | $19.60 | $30.71 | 96,590 | — | — |
| 2001-03-09 | $20.75 | $32.52 | 70,219 | — | — |
| 2001-03-08 | $20.15 | $31.58 | 108,139 | — | — |
| 2001-03-07 | $19.53 | $30.60 | 52,537 | — | — |
| 2001-03-06 | $19.13 | $29.97 | 54,070 | — | — |
| 2001-03-05 | $19.00 | $29.77 | 71,139 | — | — |
| 2001-03-02 | $18.53 | $29.04 | 47,630 | — | — |
| 2001-03-01 | $18.44 | $28.90 | 37,716 | — | — |
| 2001-02-28 | $18.20 | $28.52 | 25,042 | — | — |
| 2001-02-27 | $18.25 | $28.59 | 33,627 | — | — |
| 2001-02-26 | $18.00 | $28.21 | 39,249 | — | — |
| 2001-02-23 | $17.90 | $28.06 | 73,592 | — | — |
| 2001-02-22 | $17.76 | $27.83 | 48,653 | — | — |
| 2001-02-21 | $17.81 | $27.90 | 35,365 | — | — |
| 2001-02-20 | $17.86 | $27.98 | 57,647 | — | — |
| 2001-02-16 | $17.86 | $28.00 | 73,694 | — | — |
| 2001-02-15 | $17.51 | $27.44 | 69,606 | — | — |
| 2001-02-14 | $17.61 | $27.60 | 48,039 | — | — |
| 2001-02-13 | $17.76 | $27.83 | 53,048 | — | — |
| 2001-02-12 | $17.86 | $27.98 | 68,175 | — | — |
| 2001-02-09 | $17.71 | $27.75 | 47,119 | — | — |
| 2001-02-08 | $17.56 | $27.52 | 68,788 | — | — |
| 2001-02-07 | $17.61 | $27.60 | 51,412 | — | — |
| 2001-02-06 | $17.90 | $28.06 | 85,040 | — | — |
| 2001-02-05 | $17.56 | $27.52 | 151,273 | — | — |
| 2001-02-02 | $17.62 | $27.61 | 76,863 | — | — |
| 2001-02-01 | $17.12 | $26.83 | 117,134 | — | — |
| 2001-01-31 | $17.61 | $27.60 | 64,495 | — | — |
| 2001-01-30 | $17.22 | $26.98 | 87,084 | — | — |
| 2001-01-29 | $18.34 | $28.75 | 76,352 | — | — |
| 2001-01-26 | $18.04 | $28.27 | 164,356 | — | — |
| 2001-01-25 | $17.30 | $27.12 | 186,842 | — | — |
| 2001-01-24 | $18.34 | $28.75 | 393,104 | — | — |
| 2001-01-23 | $20.79 | $30.42 | 159,143 | — | — |
| 2001-01-22 | $20.79 | $30.42 | 131,239 | — | — |
| 2001-01-19 | $21.03 | $30.78 | 89,537 | — | — |
| 2001-01-18 | $20.55 | $30.06 | 106,095 | — | — |
| 2001-01-17 | $21.34 | $31.22 | 105,584 | — | — |
| 2001-01-16 | $21.46 | $31.40 | 111,512 | — | — |
| 2001-01-12 | $21.40 | $31.31 | 71,650 | — | — |
| 2001-01-11 | $21.52 | $31.49 | 88,310 | — | — |
| 2001-01-10 | $21.28 | $31.13 | 82,689 | — | — |
| 2001-01-09 | $21.03 | $30.78 | 55,501 | — | — |
| 2001-01-08 | $21.28 | $31.13 | 151,784 | — | — |
| 2001-01-05 | $19.93 | $29.17 | 36,592 | — | — |
| 2001-01-04 | $19.69 | $28.81 | 80,747 | — | — |
| 2001-01-03 | $19.81 | $28.99 | 72,263 | — | — |
| 2001-01-02 | $19.81 | $28.99 | 201,049 | — | — |