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
- 1980-03-17 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 | $12.58 | $17.89 | 163,800 | — | — |
| 2001-12-28 | $12.78 | $18.17 | 450,000 | — | — |
| 2001-12-27 | $12.40 | $17.63 | 175,050 | — | — |
| 2001-12-26 | $12.38 | $17.60 | 345,150 | — | — |
| 2001-12-24 | $11.91 | $16.94 | 27,900 | — | — |
| 2001-12-21 | $11.67 | $16.59 | 139,725 | — | — |
| 2001-12-20 | $11.72 | $16.67 | 94,275 | — | — |
| 2001-12-19 | $11.51 | $16.36 | 54,225 | — | — |
| 2001-12-18 | $11.91 | $16.84 | 75,825 | — | — |
| 2001-12-17 | $12.07 | $17.06 | 85,950 | — | — |
| 2001-12-14 | $11.71 | $16.55 | 59,850 | — | — |
| 2001-12-13 | $11.56 | $16.33 | 59,850 | — | — |
| 2001-12-12 | $11.89 | $16.81 | 38,925 | — | — |
| 2001-12-11 | $11.73 | $16.59 | 25,200 | — | — |
| 2001-12-10 | $11.75 | $16.61 | 101,250 | — | — |
| 2001-12-07 | $12.29 | $17.37 | 146,475 | — | — |
| 2001-12-06 | $11.99 | $16.95 | 102,825 | — | — |
| 2001-12-05 | $11.89 | $16.81 | 82,125 | — | — |
| 2001-12-04 | $11.83 | $16.72 | 54,675 | — | — |
| 2001-12-03 | $11.78 | $16.65 | 32,175 | — | — |
| 2001-11-30 | $11.99 | $16.94 | 82,800 | — | — |
| 2001-11-29 | $11.78 | $16.65 | 32,625 | — | — |
| 2001-11-28 | $11.73 | $16.59 | 34,650 | — | — |
| 2001-11-27 | $11.78 | $16.65 | 54,900 | — | — |
| 2001-11-26 | $11.65 | $16.47 | 63,675 | — | — |
| 2001-11-23 | $11.53 | $16.30 | 48,825 | — | — |
| 2001-11-21 | $11.63 | $16.44 | 79,875 | — | — |
| 2001-11-20 | $11.74 | $16.60 | 47,700 | — | — |
| 2001-11-19 | $11.87 | $16.77 | 86,400 | — | — |
| 2001-11-16 | $11.87 | $16.78 | 24,525 | — | — |
| 2001-11-15 | $11.78 | $16.65 | 44,100 | — | — |
| 2001-11-14 | $11.78 | $16.65 | 162,000 | — | — |
| 2001-11-13 | $11.67 | $16.49 | 64,350 | — | — |
| 2001-11-12 | $11.64 | $16.45 | 14,625 | — | — |
| 2001-11-09 | $11.69 | $16.52 | 40,275 | — | — |
| 2001-11-08 | $11.69 | $16.52 | 45,900 | — | — |
| 2001-11-07 | $11.80 | $16.68 | 25,875 | — | — |
| 2001-11-06 | $11.89 | $16.81 | 73,350 | — | — |
| 2001-11-05 | $11.98 | $16.93 | 90,900 | — | — |
| 2001-11-02 | $11.60 | $16.40 | 24,300 | — | — |
| 2001-11-01 | $11.91 | $16.84 | 50,175 | — | — |
| 2001-10-31 | $11.53 | $16.30 | 42,750 | — | — |
| 2001-10-30 | $11.24 | $15.89 | 29,475 | — | — |
| 2001-10-29 | $11.20 | $15.83 | 79,650 | — | — |
| 2001-10-26 | $11.76 | $16.62 | 45,000 | — | — |
| 2001-10-25 | $11.47 | $16.21 | 32,175 | — | — |
| 2001-10-24 | $11.72 | $16.57 | 49,950 | — | — |
| 2001-10-23 | $11.56 | $16.33 | 15,300 | — | — |
| 2001-10-22 | $11.60 | $16.40 | 50,850 | — | — |
| 2001-10-19 | $11.49 | $16.24 | 17,775 | — | — |
| 2001-10-18 | $11.36 | $16.05 | 20,025 | — | — |
| 2001-10-17 | $11.63 | $16.43 | 51,525 | — | — |
| 2001-10-16 | $11.78 | $16.65 | 54,225 | — | — |
| 2001-10-15 | $11.49 | $16.24 | 113,400 | — | — |
| 2001-10-12 | $11.08 | $15.67 | 39,825 | — | — |
| 2001-10-11 | $11.03 | $15.59 | 50,400 | — | — |
| 2001-10-10 | $10.82 | $15.30 | 57,600 | — | — |
| 2001-10-09 | $10.58 | $14.95 | 33,525 | — | — |
| 2001-10-08 | $10.57 | $14.95 | 87,300 | — | — |
| 2001-10-05 | $10.50 | $14.84 | 27,000 | — | — |
| 2001-10-04 | $10.44 | $14.76 | 130,500 | — | — |
| 2001-10-03 | $11.17 | $15.79 | 64,800 | — | — |
| 2001-10-02 | $10.31 | $14.58 | 30,825 | — | — |
| 2001-10-01 | $10.25 | $14.49 | 61,875 | — | — |
| 2001-09-28 | $10.27 | $14.51 | 163,575 | — | — |
| 2001-09-27 | $9.42 | $13.32 | 44,550 | — | — |
| 2001-09-26 | $9.31 | $13.16 | 58,500 | — | — |
| 2001-09-25 | $9.46 | $13.38 | 75,150 | — | — |
| 2001-09-24 | $9.36 | $13.22 | 95,400 | — | — |
| 2001-09-21 | $9.33 | $13.19 | 180,000 | — | — |
| 2001-09-20 | $9.94 | $14.05 | 80,100 | — | — |
| 2001-09-19 | $10.57 | $14.95 | 74,700 | — | — |
| 2001-09-18 | $11.47 | $16.21 | 58,050 | — | — |
| 2001-09-17 | $11.91 | $16.84 | 45,675 | — | — |
| 2001-09-10 | $11.96 | $16.91 | 97,650 | — | — |
| 2001-09-07 | $12.00 | $16.97 | 146,700 | — | — |
| 2001-09-06 | $12.07 | $17.06 | 63,900 | — | — |
| 2001-09-05 | $11.88 | $16.80 | 191,475 | — | — |
| 2001-09-04 | $11.79 | $16.67 | 60,075 | — | — |
| 2001-08-31 | $11.73 | $16.58 | 86,400 | — | — |
| 2001-08-30 | $11.93 | $16.87 | 61,650 | — | — |
| 2001-08-29 | $12.01 | $16.98 | 28,575 | — | — |
| 2001-08-28 | $12.01 | $16.98 | 32,175 | — | — |
| 2001-08-27 | $12.02 | $16.99 | 128,700 | — | — |
| 2001-08-24 | $11.89 | $16.81 | 62,550 | — | — |
| 2001-08-23 | $11.91 | $16.84 | 51,750 | — | — |
| 2001-08-22 | $12.06 | $17.05 | 27,900 | — | — |
| 2001-08-21 | $12.00 | $16.96 | 29,250 | — | — |
| 2001-08-20 | $12.15 | $17.18 | 43,425 | — | — |
| 2001-08-17 | $12.13 | $17.14 | 62,325 | — | — |
| 2001-08-16 | $12.16 | $17.18 | 58,725 | — | — |
| 2001-08-15 | $12.17 | $17.20 | 90,900 | — | — |
| 2001-08-14 | $12.12 | $17.14 | 109,575 | — | — |
| 2001-08-13 | $12.06 | $17.04 | 57,375 | — | — |
| 2001-08-10 | $12.00 | $16.97 | 40,050 | — | — |
| 2001-08-09 | $12.09 | $17.09 | 41,400 | — | — |
| 2001-08-08 | $12.03 | $17.01 | 37,125 | — | — |
| 2001-08-07 | $11.96 | $16.90 | 70,650 | — | — |
| 2001-08-06 | $11.82 | $16.71 | 16,425 | — | — |
| 2001-08-03 | $12.00 | $16.97 | 35,775 | — | — |
| 2001-08-02 | $12.02 | $16.99 | 39,375 | — | — |
| 2001-08-01 | $12.04 | $17.02 | 58,950 | — | — |
| 2001-07-31 | $12.16 | $17.18 | 158,175 | — | — |
| 2001-07-30 | $12.07 | $17.06 | 47,025 | — | — |
| 2001-07-27 | $11.68 | $16.50 | 130,725 | — | — |
| 2001-07-26 | $11.46 | $16.20 | 158,400 | — | — |
| 2001-07-25 | $11.42 | $16.15 | 54,900 | — | — |
| 2001-07-24 | $11.46 | $16.20 | 109,125 | — | — |
| 2001-07-23 | $11.68 | $16.51 | 58,725 | — | — |
| 2001-07-20 | $11.73 | $16.59 | 38,475 | — | — |
| 2001-07-19 | $11.60 | $16.40 | 259,200 | — | — |
| 2001-07-18 | $11.42 | $16.15 | 63,450 | — | — |
| 2001-07-17 | $11.44 | $16.18 | 75,375 | — | — |
| 2001-07-16 | $11.33 | $16.02 | 136,575 | — | — |
| 2001-07-13 | $11.32 | $15.99 | 51,300 | — | — |
| 2001-07-12 | $11.07 | $15.64 | 51,750 | — | — |
| 2001-07-11 | $10.79 | $15.25 | 47,250 | — | — |
| 2001-07-10 | $10.87 | $15.36 | 105,750 | — | — |
| 2001-07-09 | $11.33 | $16.02 | 76,725 | — | — |
| 2001-07-06 | $11.23 | $15.88 | 21,150 | — | — |
| 2001-07-05 | $11.31 | $15.99 | 68,625 | — | — |
| 2001-07-03 | $11.32 | $15.99 | 46,800 | — | — |
| 2001-07-02 | $11.47 | $16.21 | 95,625 | — | — |
| 2001-06-29 | $11.51 | $16.27 | 241,875 | — | — |
| 2001-06-28 | $10.87 | $15.36 | 58,725 | — | — |
| 2001-06-27 | $10.63 | $15.02 | 19,125 | — | — |
| 2001-06-26 | $10.47 | $14.80 | 55,575 | — | — |
| 2001-06-25 | $10.31 | $14.58 | 36,450 | — | — |
| 2001-06-22 | $10.09 | $14.26 | 53,550 | — | — |
| 2001-06-21 | $10.47 | $14.80 | 52,875 | — | — |
| 2001-06-20 | $10.35 | $14.63 | 29,925 | — | — |
| 2001-06-19 | $10.20 | $14.42 | 11,925 | — | — |
| 2001-06-18 | $10.32 | $14.58 | 14,400 | — | — |
| 2001-06-15 | $10.23 | $14.46 | 163,125 | — | — |
| 2001-06-14 | $10.38 | $14.67 | 9,675 | — | — |
| 2001-06-13 | $10.60 | $14.98 | 144,675 | — | — |
| 2001-06-12 | $10.80 | $15.16 | 60,525 | — | — |
| 2001-06-11 | $10.75 | $15.10 | 29,700 | — | — |
| 2001-06-08 | $10.33 | $14.51 | 79,425 | — | — |
| 2001-06-07 | $10.33 | $14.51 | 12,825 | — | — |
| 2001-06-06 | $10.27 | $14.42 | 21,375 | — | — |
| 2001-06-05 | $10.49 | $14.73 | 49,050 | — | — |
| 2001-06-04 | $10.42 | $14.64 | 56,475 | — | — |
| 2001-06-01 | $10.00 | $14.04 | 64,125 | — | — |
| 2001-05-31 | $9.93 | $13.95 | 66,825 | — | — |
| 2001-05-30 | $9.89 | $13.89 | 137,475 | — | — |
| 2001-05-29 | $9.89 | $13.89 | 81,000 | — | — |
| 2001-05-25 | $9.82 | $13.79 | 22,050 | — | — |
| 2001-05-24 | $9.82 | $13.79 | 38,250 | — | — |
| 2001-05-23 | $9.96 | $13.98 | 63,900 | — | — |
| 2001-05-22 | $9.76 | $13.70 | 41,400 | — | — |
| 2001-05-21 | $9.71 | $13.63 | 33,975 | — | — |
| 2001-05-18 | $9.69 | $13.61 | 16,200 | — | — |
| 2001-05-17 | $9.67 | $13.57 | 64,350 | — | — |
| 2001-05-16 | $9.50 | $13.34 | 87,525 | — | — |
| 2001-05-15 | $9.42 | $13.23 | 114,075 | — | — |
| 2001-05-14 | $9.51 | $13.36 | 292,275 | — | — |
| 2001-05-11 | $9.69 | $13.61 | 111,150 | — | — |
| 2001-05-10 | $9.82 | $13.79 | 49,500 | — | — |
| 2001-05-09 | $9.59 | $13.46 | 12,375 | — | — |
| 2001-05-08 | $9.73 | $13.67 | 275,400 | — | — |
| 2001-05-07 | $9.78 | $13.73 | 234,900 | — | — |
| 2001-05-04 | $9.60 | $13.48 | 34,425 | — | — |
| 2001-05-03 | $9.42 | $13.23 | 132,525 | — | — |
| 2001-05-02 | $9.56 | $13.42 | 209,925 | — | — |
| 2001-05-01 | $9.30 | $13.06 | 52,425 | — | — |
| 2001-04-30 | $9.20 | $12.92 | 209,025 | — | — |
| 2001-04-27 | $9.12 | $12.80 | 82,575 | — | — |
| 2001-04-26 | $9.11 | $12.79 | 57,375 | — | — |
| 2001-04-25 | $8.79 | $12.34 | 17,775 | — | — |
| 2001-04-24 | $8.76 | $12.29 | 68,625 | — | — |
| 2001-04-23 | $8.54 | $11.99 | 26,325 | — | — |
| 2001-04-20 | $8.52 | $11.96 | 45,675 | — | — |
| 2001-04-19 | $8.64 | $12.13 | 31,950 | — | — |
| 2001-04-18 | $8.67 | $12.18 | 23,400 | — | — |
| 2001-04-17 | $8.72 | $12.24 | 12,150 | — | — |
| 2001-04-16 | $8.64 | $12.13 | 26,100 | — | — |
| 2001-04-12 | $8.53 | $11.98 | 82,800 | — | — |
| 2001-04-11 | $8.42 | $11.83 | 22,950 | — | — |
| 2001-04-10 | $8.27 | $11.61 | 112,950 | — | — |
| 2001-04-09 | $8.13 | $11.42 | 65,025 | — | — |
| 2001-04-06 | $7.93 | $11.13 | 2,925 | — | — |
| 2001-04-05 | $7.89 | $11.08 | 3,600 | — | — |
| 2001-04-04 | $7.72 | $10.83 | 13,275 | — | — |
| 2001-04-03 | $7.91 | $11.11 | 7,875 | — | — |
| 2001-04-02 | $7.91 | $11.11 | 50,400 | — | — |
| 2001-03-30 | $7.98 | $11.20 | 36,900 | — | — |
| 2001-03-29 | $7.91 | $11.11 | 103,050 | — | — |
| 2001-03-28 | $8.03 | $11.27 | 31,500 | — | — |
| 2001-03-27 | $8.27 | $11.61 | 71,775 | — | — |
| 2001-03-26 | $8.13 | $11.42 | 45,000 | — | — |
| 2001-03-23 | $7.84 | $11.02 | 24,525 | — | — |
| 2001-03-22 | $7.82 | $10.98 | 39,375 | — | — |
| 2001-03-21 | $8.00 | $11.23 | 26,325 | — | — |
| 2001-03-20 | $8.04 | $11.30 | 12,825 | — | — |
| 2001-03-19 | $8.18 | $11.48 | 14,625 | — | — |
| 2001-03-16 | $8.31 | $11.67 | 88,875 | — | — |
| 2001-03-15 | $8.05 | $11.31 | 41,400 | — | — |
| 2001-03-14 | $8.02 | $11.27 | 46,125 | — | — |
| 2001-03-13 | $8.05 | $11.20 | 64,575 | — | — |
| 2001-03-12 | $8.04 | $11.20 | 32,625 | — | — |
| 2001-03-09 | $8.09 | $11.26 | 39,150 | — | — |
| 2001-03-08 | $8.14 | $11.33 | 31,725 | — | — |
| 2001-03-07 | $8.16 | $11.35 | 75,375 | — | — |
| 2001-03-06 | $8.20 | $11.41 | 173,925 | — | — |
| 2001-03-05 | $8.20 | $11.41 | 90,900 | — | — |
| 2001-03-02 | $8.07 | $11.23 | 142,650 | — | — |
| 2001-03-01 | $8.00 | $11.13 | 50,400 | — | — |
| 2001-02-28 | $8.00 | $11.13 | 28,800 | — | — |
| 2001-02-27 | $8.15 | $11.34 | 164,700 | — | — |
| 2001-02-26 | $8.06 | $11.21 | 148,950 | — | — |
| 2001-02-23 | $8.16 | $11.35 | 101,475 | — | — |
| 2001-02-22 | $8.11 | $11.29 | 125,100 | — | — |
| 2001-02-21 | $8.05 | $11.21 | 28,125 | — | — |
| 2001-02-20 | $8.05 | $11.21 | 61,875 | — | — |
| 2001-02-16 | $8.27 | $11.51 | 89,325 | — | — |
| 2001-02-15 | $8.17 | $11.38 | 191,025 | — | — |
| 2001-02-14 | $8.10 | $11.27 | 24,750 | — | — |
| 2001-02-13 | $8.20 | $11.41 | 132,750 | — | — |
| 2001-02-12 | $8.20 | $11.41 | 124,875 | — | — |
| 2001-02-09 | $8.22 | $11.44 | 26,325 | — | — |
| 2001-02-08 | $8.32 | $11.57 | 16,650 | — | — |
| 2001-02-07 | $8.37 | $11.65 | 42,750 | — | — |
| 2001-02-06 | $8.29 | $11.54 | 314,550 | — | — |
| 2001-02-05 | $8.42 | $11.72 | 32,175 | — | — |
| 2001-02-02 | $8.41 | $11.71 | 68,850 | — | — |
| 2001-02-01 | $8.43 | $11.73 | 102,600 | — | — |
| 2001-01-31 | $8.38 | $11.66 | 42,300 | — | — |
| 2001-01-30 | $8.24 | $11.47 | 20,025 | — | — |
| 2001-01-29 | $8.22 | $11.44 | 181,800 | — | — |
| 2001-01-26 | $8.28 | $11.52 | 385,650 | — | — |
| 2001-01-25 | $8.17 | $11.37 | 22,050 | — | — |
| 2001-01-24 | $8.22 | $11.44 | 27,900 | — | — |
| 2001-01-23 | $8.25 | $11.48 | 252,675 | — | — |
| 2001-01-22 | $8.11 | $11.29 | 113,400 | — | — |
| 2001-01-19 | $8.11 | $11.29 | 36,900 | — | — |
| 2001-01-18 | $8.22 | $11.44 | 184,275 | — | — |
| 2001-01-17 | $8.08 | $11.25 | 245,475 | — | — |
| 2001-01-16 | $8.00 | $11.13 | 127,350 | — | — |
| 2001-01-12 | $8.00 | $11.13 | 153,000 | — | — |
| 2001-01-11 | $8.22 | $11.44 | 297,225 | — | — |
| 2001-01-10 | $8.22 | $11.44 | 66,375 | — | — |
| 2001-01-09 | $8.36 | $11.64 | 46,350 | — | — |
| 2001-01-08 | $8.42 | $11.71 | 72,675 | — | — |
| 2001-01-05 | $8.44 | $11.75 | 28,125 | — | — |
| 2001-01-04 | $8.44 | $11.75 | 57,375 | — | — |
| 2001-01-03 | $8.50 | $11.83 | 266,175 | — | — |
| 2001-01-02 | $8.53 | $11.87 | 90,000 | — | — |