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 | $11.80 | $20.99 | 13,600 | — | — |
| 2001-12-28 | $11.70 | $20.81 | 10,600 | — | — |
| 2001-12-27 | $11.80 | $20.99 | 12,600 | — | — |
| 2001-12-26 | $11.83 | $21.03 | 11,000 | — | — |
| 2001-12-24 | $11.63 | $20.68 | 16,600 | — | — |
| 2001-12-21 | $11.50 | $20.45 | 60,000 | — | — |
| 2001-12-20 | $11.29 | $20.08 | 40,600 | — | — |
| 2001-12-19 | $11.60 | $20.63 | 17,400 | — | — |
| 2001-12-18 | $11.80 | $20.99 | 29,600 | — | — |
| 2001-12-17 | $12.05 | $21.43 | 31,600 | — | — |
| 2001-12-14 | $12.03 | $21.40 | 13,000 | — | — |
| 2001-12-13 | $12.00 | $21.34 | 47,000 | — | — |
| 2001-12-12 | $11.80 | $20.99 | 14,600 | — | — |
| 2001-12-11 | $11.90 | $21.16 | 12,200 | — | — |
| 2001-12-10 | $12.00 | $21.34 | 45,400 | — | — |
| 2001-12-07 | $12.63 | $22.45 | 18,600 | — | — |
| 2001-12-06 | $12.60 | $22.41 | 17,600 | — | — |
| 2001-12-05 | $12.30 | $21.88 | 34,600 | — | — |
| 2001-12-04 | $11.90 | $21.17 | 7,000 | — | — |
| 2001-12-03 | $11.95 | $21.25 | 11,600 | — | — |
| 2001-11-30 | $11.80 | $20.99 | 22,200 | — | — |
| 2001-11-29 | $11.60 | $20.63 | 9,600 | — | — |
| 2001-11-28 | $11.55 | $20.54 | 40,600 | — | — |
| 2001-11-27 | $11.69 | $20.78 | 9,600 | — | — |
| 2001-11-26 | $11.78 | $20.94 | 15,400 | — | — |
| 2001-11-23 | $11.75 | $20.90 | 7,200 | — | — |
| 2001-11-21 | $11.73 | $20.85 | 19,200 | — | — |
| 2001-11-20 | $11.85 | $21.08 | 9,600 | — | — |
| 2001-11-19 | $11.99 | $21.33 | 11,800 | — | — |
| 2001-11-16 | $12.03 | $21.39 | 10,400 | — | — |
| 2001-11-15 | $11.82 | $21.01 | 14,600 | — | — |
| 2001-11-14 | $11.65 | $20.72 | 27,000 | — | — |
| 2001-11-13 | $11.65 | $20.72 | 37,000 | — | — |
| 2001-11-12 | $11.65 | $20.53 | 23,200 | — | — |
| 2001-11-09 | $11.60 | $20.45 | 8,800 | — | — |
| 2001-11-08 | $11.53 | $20.31 | 5,200 | — | — |
| 2001-11-07 | $11.68 | $20.59 | 15,600 | — | — |
| 2001-11-06 | $11.80 | $20.80 | 30,600 | — | — |
| 2001-11-05 | $11.80 | $20.80 | 9,000 | — | — |
| 2001-11-02 | $11.58 | $20.40 | 11,200 | — | — |
| 2001-11-01 | $11.50 | $20.27 | 8,000 | — | — |
| 2001-10-31 | $11.23 | $19.78 | 13,200 | — | — |
| 2001-10-30 | $11.13 | $19.61 | 10,600 | — | — |
| 2001-10-29 | $11.15 | $19.65 | 15,800 | — | — |
| 2001-10-26 | $11.03 | $19.43 | 31,800 | — | — |
| 2001-10-25 | $11.39 | $20.07 | 32,400 | — | — |
| 2001-10-24 | $11.46 | $20.20 | 11,600 | — | — |
| 2001-10-23 | $11.63 | $20.49 | 13,000 | — | — |
| 2001-10-22 | $11.85 | $20.88 | 16,800 | — | — |
| 2001-10-19 | $11.90 | $20.97 | 16,400 | — | — |
| 2001-10-18 | $11.85 | $20.89 | 9,200 | — | — |
| 2001-10-17 | $11.65 | $20.53 | 14,400 | — | — |
| 2001-10-16 | $11.81 | $20.81 | 23,200 | — | — |
| 2001-10-15 | $11.38 | $20.05 | 37,000 | — | — |
| 2001-10-12 | $11.23 | $19.78 | 15,200 | — | — |
| 2001-10-11 | $11.35 | $20.01 | 29,000 | — | — |
| 2001-10-10 | $11.00 | $19.39 | 28,800 | — | — |
| 2001-10-09 | $10.90 | $19.21 | 14,000 | — | — |
| 2001-10-08 | $11.15 | $19.65 | 10,800 | — | — |
| 2001-10-05 | $10.93 | $19.26 | 10,000 | — | — |
| 2001-10-04 | $10.90 | $19.21 | 15,600 | — | — |
| 2001-10-03 | $10.89 | $19.19 | 26,800 | — | — |
| 2001-10-02 | $11.02 | $19.41 | 59,200 | — | — |
| 2001-10-01 | $10.98 | $19.35 | 27,000 | — | — |
| 2001-09-28 | $10.95 | $19.30 | 55,800 | — | — |
| 2001-09-27 | $10.00 | $17.63 | 29,600 | — | — |
| 2001-09-26 | $9.79 | $17.26 | 56,800 | — | — |
| 2001-09-25 | $9.58 | $16.88 | 31,000 | — | — |
| 2001-09-24 | $9.50 | $16.74 | 21,400 | — | — |
| 2001-09-21 | $9.15 | $16.13 | 33,800 | — | — |
| 2001-09-20 | $9.15 | $16.13 | 81,000 | — | — |
| 2001-09-19 | $10.25 | $18.07 | 48,400 | — | — |
| 2001-09-18 | $10.95 | $19.30 | 14,400 | — | — |
| 2001-09-17 | $10.95 | $19.30 | 44,000 | — | — |
| 2001-09-10 | $11.15 | $19.65 | 11,800 | — | — |
| 2001-09-07 | $11.48 | $20.23 | 5,400 | — | — |
| 2001-09-06 | $11.60 | $20.45 | 19,200 | — | — |
| 2001-09-05 | $11.40 | $20.09 | 17,000 | — | — |
| 2001-09-04 | $11.30 | $19.91 | 19,400 | — | — |
| 2001-08-31 | $11.08 | $19.52 | 43,600 | — | — |
| 2001-08-30 | $11.43 | $20.14 | 19,200 | — | — |
| 2001-08-29 | $11.66 | $20.54 | 39,800 | — | — |
| 2001-08-28 | $11.83 | $20.84 | 2,400 | — | — |
| 2001-08-27 | $11.85 | $20.89 | 48,200 | — | — |
| 2001-08-24 | $11.50 | $20.27 | 23,200 | — | — |
| 2001-08-23 | $11.81 | $20.82 | 8,000 | — | — |
| 2001-08-22 | $11.88 | $20.93 | 8,000 | — | — |
| 2001-08-21 | $12.01 | $21.16 | 7,200 | — | — |
| 2001-08-20 | $11.95 | $21.05 | 20,800 | — | — |
| 2001-08-17 | $11.94 | $21.05 | 23,400 | — | — |
| 2001-08-16 | $11.90 | $20.97 | 28,000 | — | — |
| 2001-08-15 | $12.00 | $21.14 | 23,200 | — | — |
| 2001-08-14 | $11.73 | $20.67 | 8,600 | — | — |
| 2001-08-13 | $11.55 | $20.36 | 8,600 | — | — |
| 2001-08-10 | $11.48 | $20.04 | 27,200 | — | — |
| 2001-08-09 | $11.50 | $20.08 | 5,600 | — | — |
| 2001-08-08 | $11.45 | $20.00 | 7,800 | — | — |
| 2001-08-07 | $11.38 | $19.87 | 18,600 | — | — |
| 2001-08-06 | $11.23 | $19.61 | 16,000 | — | — |
| 2001-08-03 | $11.38 | $19.87 | 12,400 | — | — |
| 2001-08-02 | $11.28 | $19.70 | 18,400 | — | — |
| 2001-08-01 | $11.23 | $19.60 | 27,600 | — | — |
| 2001-07-31 | $11.23 | $19.60 | 36,200 | — | — |
| 2001-07-30 | $10.95 | $19.12 | 11,600 | — | — |
| 2001-07-27 | $10.89 | $19.02 | 36,800 | — | — |
| 2001-07-26 | $10.95 | $19.12 | 26,400 | — | — |
| 2001-07-25 | $10.75 | $18.77 | 66,400 | — | — |
| 2001-07-24 | $10.75 | $18.77 | 14,000 | — | — |
| 2001-07-23 | $10.70 | $18.69 | 28,400 | — | — |
| 2001-07-20 | $10.71 | $18.70 | 33,200 | — | — |
| 2001-07-19 | $10.99 | $19.18 | 1,800 | — | — |
| 2001-07-18 | $10.93 | $19.08 | 24,800 | — | — |
| 2001-07-17 | $10.98 | $19.17 | 27,200 | — | — |
| 2001-07-16 | $10.74 | $18.76 | 19,200 | — | — |
| 2001-07-13 | $10.73 | $18.73 | 19,800 | — | — |
| 2001-07-12 | $10.75 | $18.77 | 9,400 | — | — |
| 2001-07-11 | $10.73 | $18.73 | 16,600 | — | — |
| 2001-07-10 | $10.81 | $18.88 | 24,200 | — | — |
| 2001-07-09 | $10.93 | $19.08 | 21,400 | — | — |
| 2001-07-06 | $10.90 | $19.04 | 16,200 | — | — |
| 2001-07-05 | $11.14 | $19.45 | 13,000 | — | — |
| 2001-07-03 | $10.92 | $19.06 | 12,400 | — | — |
| 2001-07-02 | $11.00 | $19.20 | 56,400 | — | — |
| 2001-06-29 | $11.00 | $19.21 | 210,200 | — | — |
| 2001-06-28 | $11.00 | $19.21 | 33,200 | — | — |
| 2001-06-27 | $11.00 | $19.21 | 34,600 | — | — |
| 2001-06-26 | $11.08 | $19.34 | 21,200 | — | — |
| 2001-06-25 | $10.93 | $19.08 | 16,200 | — | — |
| 2001-06-22 | $10.88 | $19.00 | 15,200 | — | — |
| 2001-06-21 | $10.63 | $18.56 | 21,000 | — | — |
| 2001-06-20 | $10.59 | $18.49 | 13,200 | — | — |
| 2001-06-19 | $10.64 | $18.58 | 5,200 | — | — |
| 2001-06-18 | $10.65 | $18.60 | 43,200 | — | — |
| 2001-06-15 | $10.98 | $19.17 | 9,400 | — | — |
| 2001-06-14 | $10.97 | $19.16 | 10,400 | — | — |
| 2001-06-13 | $10.98 | $19.17 | 17,000 | — | — |
| 2001-06-12 | $10.98 | $19.17 | 11,800 | — | — |
| 2001-06-11 | $10.95 | $19.12 | 30,800 | — | — |
| 2001-06-08 | $10.86 | $18.96 | 4,400 | — | — |
| 2001-06-07 | $10.91 | $19.04 | 4,200 | — | — |
| 2001-06-06 | $10.92 | $19.06 | 6,200 | — | — |
| 2001-06-05 | $10.92 | $19.06 | 6,800 | — | — |
| 2001-06-04 | $10.92 | $19.06 | 12,200 | — | — |
| 2001-06-01 | $10.92 | $19.06 | 15,200 | — | — |
| 2001-05-31 | $10.83 | $18.91 | 32,400 | — | — |
| 2001-05-30 | $10.90 | $19.04 | 27,000 | — | — |
| 2001-05-29 | $10.90 | $19.04 | 5,400 | — | — |
| 2001-05-25 | $10.92 | $19.06 | 13,000 | — | — |
| 2001-05-24 | $10.88 | $18.99 | 26,400 | — | — |
| 2001-05-23 | $10.70 | $18.69 | 16,200 | — | — |
| 2001-05-22 | $10.89 | $19.01 | 12,000 | — | — |
| 2001-05-21 | $10.93 | $19.08 | 11,000 | — | — |
| 2001-05-18 | $10.91 | $19.04 | 7,400 | — | — |
| 2001-05-17 | $10.90 | $19.04 | 21,000 | — | — |
| 2001-05-16 | $10.91 | $19.04 | 14,000 | — | — |
| 2001-05-15 | $10.94 | $19.10 | 16,200 | — | — |
| 2001-05-14 | $10.75 | $18.77 | 12,000 | — | — |
| 2001-05-11 | $10.63 | $18.56 | 11,800 | — | — |
| 2001-05-10 | $10.68 | $18.46 | 11,400 | — | — |
| 2001-05-09 | $10.68 | $18.46 | 6,200 | — | — |
| 2001-05-08 | $10.58 | $18.29 | 10,000 | — | — |
| 2001-05-07 | $10.50 | $18.16 | 4,400 | — | — |
| 2001-05-04 | $10.35 | $17.90 | 18,800 | — | — |
| 2001-05-03 | $10.25 | $17.72 | 11,000 | — | — |
| 2001-05-02 | $10.03 | $17.34 | 8,600 | — | — |
| 2001-05-01 | $10.10 | $17.47 | 12,800 | — | — |
| 2001-04-30 | $10.00 | $17.29 | 30,400 | — | — |
| 2001-04-27 | $9.95 | $17.21 | 18,600 | — | — |
| 2001-04-26 | $9.90 | $17.12 | 4,600 | — | — |
| 2001-04-25 | $9.76 | $16.87 | 5,000 | — | — |
| 2001-04-24 | $9.76 | $16.87 | 25,000 | — | — |
| 2001-04-23 | $9.78 | $16.90 | 10,600 | — | — |
| 2001-04-20 | $9.83 | $16.99 | 6,000 | — | — |
| 2001-04-19 | $9.80 | $16.95 | 3,000 | — | — |
| 2001-04-18 | $9.63 | $16.64 | 7,800 | — | — |
| 2001-04-17 | $9.83 | $16.99 | 5,800 | — | — |
| 2001-04-16 | $9.94 | $17.18 | 19,200 | — | — |
| 2001-04-12 | $9.71 | $16.78 | 33,200 | — | — |
| 2001-04-11 | $9.39 | $16.23 | 4,400 | — | — |
| 2001-04-10 | $9.28 | $16.04 | 3,000 | — | — |
| 2001-04-09 | $9.10 | $15.74 | 2,800 | — | — |
| 2001-04-06 | $9.03 | $15.61 | 3,800 | — | — |
| 2001-04-05 | $8.98 | $15.52 | 1,800 | — | — |
| 2001-04-04 | $8.93 | $15.43 | 3,600 | — | — |
| 2001-04-03 | $9.00 | $15.56 | 1,800 | — | — |
| 2001-04-02 | $9.08 | $15.69 | 6,400 | — | — |
| 2001-03-30 | $9.05 | $15.65 | 4,400 | — | — |
| 2001-03-29 | $9.01 | $15.57 | 6,200 | — | — |
| 2001-03-28 | $9.23 | $15.95 | 2,400 | — | — |
| 2001-03-27 | $9.25 | $16.00 | 33,000 | — | — |
| 2001-03-26 | $9.30 | $16.08 | 6,200 | — | — |
| 2001-03-23 | $9.25 | $16.00 | 6,000 | — | — |
| 2001-03-22 | $9.13 | $15.79 | 9,000 | — | — |
| 2001-03-21 | $9.40 | $16.26 | 1,200 | — | — |
| 2001-03-20 | $9.40 | $16.26 | 13,400 | — | — |
| 2001-03-19 | $9.38 | $16.21 | 3,200 | — | — |
| 2001-03-16 | $9.40 | $16.26 | 13,600 | — | — |
| 2001-03-15 | $9.43 | $16.30 | 12,000 | — | — |
| 2001-03-14 | $9.52 | $16.45 | 4,800 | — | — |
| 2001-03-13 | $9.55 | $16.51 | 10,800 | — | — |
| 2001-03-12 | $9.68 | $16.73 | 22,800 | — | — |
| 2001-03-09 | $9.85 | $17.03 | 9,600 | — | — |
| 2001-03-08 | $9.87 | $17.07 | 5,200 | — | — |
| 2001-03-07 | $9.88 | $17.08 | 5,800 | — | — |
| 2001-03-06 | $9.78 | $16.90 | 7,600 | — | — |
| 2001-03-05 | $9.83 | $16.99 | 6,600 | — | — |
| 2001-03-02 | $9.80 | $16.95 | 5,000 | — | — |
| 2001-03-01 | $9.76 | $16.87 | 4,600 | — | — |
| 2001-02-28 | $9.91 | $17.13 | 7,400 | — | — |
| 2001-02-27 | $9.98 | $17.25 | 2,600 | — | — |
| 2001-02-26 | $9.98 | $17.25 | 5,800 | — | — |
| 2001-02-23 | $9.85 | $17.03 | 9,000 | — | — |
| 2001-02-22 | $9.80 | $16.95 | 14,000 | — | — |
| 2001-02-21 | $9.90 | $17.12 | 5,800 | — | — |
| 2001-02-20 | $9.90 | $17.11 | 19,200 | — | — |
| 2001-02-16 | $9.75 | $16.85 | 28,800 | — | — |
| 2001-02-15 | $9.85 | $17.03 | 17,200 | — | — |
| 2001-02-14 | $10.05 | $17.38 | 13,000 | — | — |
| 2001-02-13 | $10.35 | $17.89 | 30,200 | — | — |
| 2001-02-12 | $10.08 | $17.24 | 30,000 | — | — |
| 2001-02-09 | $9.63 | $16.47 | 5,200 | — | — |
| 2001-02-08 | $9.60 | $16.43 | 6,800 | — | — |
| 2001-02-07 | $9.58 | $16.39 | 6,000 | — | — |
| 2001-02-06 | $9.51 | $16.27 | 7,400 | — | — |
| 2001-02-05 | $9.53 | $16.30 | 3,800 | — | — |
| 2001-02-02 | $9.63 | $16.47 | 22,400 | — | — |
| 2001-02-01 | $9.38 | $16.04 | 23,200 | — | — |
| 2001-01-31 | $9.29 | $15.89 | 7,800 | — | — |
| 2001-01-30 | $9.28 | $15.87 | 17,200 | — | — |
| 2001-01-29 | $9.22 | $15.78 | 8,600 | — | — |
| 2001-01-26 | $9.03 | $15.45 | 6,000 | — | — |
| 2001-01-25 | $9.22 | $15.78 | 13,600 | — | — |
| 2001-01-24 | $9.16 | $15.67 | 23,200 | — | — |
| 2001-01-23 | $9.00 | $15.40 | 15,000 | — | — |
| 2001-01-22 | $8.75 | $14.97 | 40,200 | — | — |
| 2001-01-19 | $8.75 | $14.97 | 3,600 | — | — |
| 2001-01-18 | $8.53 | $14.60 | 22,800 | — | — |
| 2001-01-17 | $8.75 | $14.97 | 25,800 | — | — |
| 2001-01-16 | $8.84 | $15.13 | 30,800 | — | — |
| 2001-01-12 | $8.34 | $14.28 | 4,000 | — | — |
| 2001-01-11 | $8.19 | $14.01 | 18,200 | — | — |
| 2001-01-10 | $8.09 | $13.85 | 23,000 | — | — |
| 2001-01-09 | $8.19 | $14.01 | 9,600 | — | — |
| 2001-01-08 | $8.13 | $13.90 | 15,400 | — | — |
| 2001-01-05 | $8.34 | $14.28 | 14,000 | — | — |
| 2001-01-04 | $8.44 | $14.44 | 38,400 | — | — |
| 2001-01-03 | $7.88 | $13.48 | 40,200 | — | — |
| 2001-01-02 | $7.75 | $13.26 | 16,200 | — | — |