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
- 1973-05-03 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 | $12.26 | $15.56 | 385,949 | — | — |
| 2001-12-28 | $12.36 | $15.70 | 297,800 | — | — |
| 2001-12-27 | $12.46 | $15.82 | 199,228 | — | — |
| 2001-12-26 | $12.46 | $15.82 | 344,257 | — | — |
| 2001-12-24 | $12.17 | $15.45 | 123,587 | — | — |
| 2001-12-21 | $12.25 | $15.56 | 380,886 | — | — |
| 2001-12-20 | $12.18 | $15.46 | 276,656 | — | — |
| 2001-12-19 | $12.16 | $15.43 | 286,484 | — | — |
| 2001-12-18 | $12.24 | $15.54 | 311,797 | — | — |
| 2001-12-17 | $11.88 | $15.09 | 501,495 | — | — |
| 2001-12-14 | $12.10 | $15.36 | 320,731 | — | — |
| 2001-12-13 | $11.87 | $15.07 | 843,370 | — | — |
| 2001-12-12 | $12.08 | $15.33 | 3,066,744 | — | — |
| 2001-12-11 | $13.05 | $16.56 | 330,558 | — | — |
| 2001-12-10 | $13.03 | $16.54 | 622,700 | — | — |
| 2001-12-07 | $13.19 | $16.75 | 343,661 | — | — |
| 2001-12-06 | $13.13 | $16.67 | 754,923 | — | — |
| 2001-12-05 | $12.84 | $16.30 | 676,006 | — | — |
| 2001-12-04 | $12.19 | $15.47 | 487,796 | — | — |
| 2001-12-03 | $12.01 | $15.25 | 177,787 | — | — |
| 2001-11-30 | $11.89 | $15.10 | 529,488 | — | — |
| 2001-11-29 | $12.11 | $15.37 | 414,240 | — | — |
| 2001-11-28 | $12.06 | $15.31 | 138,179 | — | — |
| 2001-11-27 | $12.12 | $15.39 | 390,416 | — | — |
| 2001-11-26 | $12.31 | $15.63 | 269,211 | — | — |
| 2001-11-23 | $12.17 | $15.45 | 117,035 | — | — |
| 2001-11-21 | $12.08 | $15.33 | 564,927 | — | — |
| 2001-11-20 | $11.94 | $15.16 | 243,005 | — | — |
| 2001-11-19 | $11.97 | $15.20 | 400,541 | — | — |
| 2001-11-16 | $12.00 | $15.24 | 398,456 | — | — |
| 2001-11-15 | $11.92 | $15.13 | 242,111 | — | — |
| 2001-11-14 | $11.94 | $15.15 | 277,252 | — | — |
| 2001-11-13 | $12.00 | $15.23 | 400,243 | — | — |
| 2001-11-12 | $11.40 | $14.47 | 170,937 | — | — |
| 2001-11-09 | $11.50 | $14.61 | 307,925 | — | — |
| 2001-11-08 | $11.63 | $14.76 | 343,066 | — | — |
| 2001-11-07 | $11.64 | $14.78 | 543,485 | — | — |
| 2001-11-06 | $11.09 | $14.08 | 335,621 | — | — |
| 2001-11-05 | $11.01 | $13.98 | 293,035 | — | — |
| 2001-11-02 | $11.05 | $14.03 | 361,529 | — | — |
| 2001-11-01 | $10.96 | $13.92 | 396,074 | — | — |
| 2001-10-31 | $10.66 | $13.54 | 705,488 | — | — |
| 2001-10-30 | $10.49 | $13.32 | 719,187 | — | — |
| 2001-10-29 | $10.73 | $13.62 | 374,930 | — | — |
| 2001-10-26 | $11.40 | $14.47 | 527,404 | — | — |
| 2001-10-25 | $11.27 | $14.31 | 448,189 | — | — |
| 2001-10-24 | $11.18 | $14.19 | 362,423 | — | — |
| 2001-10-23 | $11.05 | $13.95 | 435,681 | — | — |
| 2001-10-22 | $11.12 | $14.04 | 653,373 | — | — |
| 2001-10-19 | $10.63 | $13.43 | 2,349,344 | — | — |
| 2001-10-18 | $11.16 | $14.09 | 176,298 | — | — |
| 2001-10-17 | $11.15 | $14.07 | 192,081 | — | — |
| 2001-10-16 | $11.26 | $14.22 | 368,974 | — | — |
| 2001-10-15 | $11.23 | $14.17 | 294,822 | — | — |
| 2001-10-12 | $11.30 | $14.27 | 260,575 | — | — |
| 2001-10-11 | $11.18 | $14.11 | 757,305 | — | — |
| 2001-10-10 | $11.11 | $14.03 | 374,037 | — | — |
| 2001-10-09 | $10.78 | $13.61 | 266,829 | — | — |
| 2001-10-08 | $10.49 | $13.25 | 254,023 | — | — |
| 2001-10-05 | $10.76 | $13.59 | 582,795 | — | — |
| 2001-10-04 | $10.90 | $13.77 | 298,098 | — | — |
| 2001-10-03 | $10.63 | $13.42 | 147,411 | — | — |
| 2001-10-02 | $10.46 | $13.20 | 233,177 | — | — |
| 2001-10-01 | $9.98 | $12.60 | 818,950 | — | — |
| 2001-09-28 | $10.33 | $13.05 | 658,138 | — | — |
| 2001-09-27 | $9.77 | $12.34 | 765,644 | — | — |
| 2001-09-26 | $9.86 | $12.44 | 782,618 | — | — |
| 2001-09-25 | $10.26 | $12.95 | 1,055,403 | — | — |
| 2001-09-24 | $10.26 | $12.95 | 875,830 | — | — |
| 2001-09-21 | $9.70 | $12.25 | 945,813 | — | — |
| 2001-09-20 | $9.77 | $12.34 | 1,407,105 | — | — |
| 2001-09-19 | $10.34 | $13.06 | 585,773 | — | — |
| 2001-09-18 | $10.88 | $13.74 | 601,556 | — | — |
| 2001-09-17 | $10.96 | $13.84 | 587,262 | — | — |
| 2001-09-10 | $12.22 | $15.43 | 874,341 | — | — |
| 2001-09-07 | $12.19 | $15.39 | 318,944 | — | — |
| 2001-09-06 | $12.70 | $16.03 | 491,966 | — | — |
| 2001-09-05 | $12.64 | $15.96 | 337,705 | — | — |
| 2001-09-04 | $12.54 | $15.84 | 276,061 | — | — |
| 2001-08-31 | $12.59 | $15.90 | 702,212 | — | — |
| 2001-08-30 | $12.39 | $15.64 | 970,530 | — | — |
| 2001-08-29 | $12.63 | $15.94 | 525,319 | — | — |
| 2001-08-28 | $12.60 | $15.91 | 422,876 | — | — |
| 2001-08-27 | $12.46 | $15.74 | 437,766 | — | — |
| 2001-08-24 | $12.78 | $16.13 | 489,583 | — | — |
| 2001-08-23 | $12.76 | $16.11 | 1,177,501 | — | — |
| 2001-08-22 | $12.74 | $16.09 | 313,881 | — | — |
| 2001-08-21 | $12.68 | $16.00 | 442,829 | — | — |
| 2001-08-20 | $12.40 | $15.65 | 415,729 | — | — |
| 2001-08-17 | $12.47 | $15.75 | 290,653 | — | — |
| 2001-08-16 | $12.60 | $15.91 | 293,929 | — | — |
| 2001-08-15 | $12.43 | $15.70 | 655,756 | — | — |
| 2001-08-14 | $12.15 | $15.34 | 240,920 | — | — |
| 2001-08-13 | $11.96 | $15.10 | 357,062 | — | — |
| 2001-08-10 | $12.07 | $15.24 | 710,253 | — | — |
| 2001-08-09 | $12.21 | $15.42 | 382,375 | — | — |
| 2001-08-08 | $12.27 | $15.50 | 286,484 | — | — |
| 2001-08-07 | $12.32 | $15.56 | 343,066 | — | — |
| 2001-08-06 | $12.21 | $15.42 | 256,704 | — | — |
| 2001-08-03 | $12.27 | $15.50 | 293,929 | — | — |
| 2001-08-02 | $12.41 | $15.67 | 421,089 | — | — |
| 2001-08-01 | $12.21 | $15.42 | 327,282 | — | — |
| 2001-07-31 | $12.00 | $15.15 | 382,971 | — | — |
| 2001-07-30 | $11.90 | $15.03 | 573,265 | — | — |
| 2001-07-27 | $11.84 | $14.95 | 199,824 | — | — |
| 2001-07-26 | $11.76 | $14.85 | 390,714 | — | — |
| 2001-07-25 | $11.75 | $14.84 | 611,681 | — | — |
| 2001-07-24 | $11.72 | $14.72 | 915,735 | — | — |
| 2001-07-23 | $11.81 | $14.84 | 937,772 | — | — |
| 2001-07-20 | $11.61 | $14.58 | 1,167,674 | — | — |
| 2001-07-19 | $11.04 | $13.87 | 539,316 | — | — |
| 2001-07-18 | $11.06 | $13.90 | 425,556 | — | — |
| 2001-07-17 | $11.08 | $13.92 | 345,448 | — | — |
| 2001-07-16 | $11.05 | $13.88 | 317,753 | — | — |
| 2001-07-13 | $11.08 | $13.92 | 507,451 | — | — |
| 2001-07-12 | $11.15 | $14.00 | 500,006 | — | — |
| 2001-07-11 | $10.96 | $13.76 | 294,524 | — | — |
| 2001-07-10 | $11.06 | $13.90 | 600,067 | — | — |
| 2001-07-09 | $11.19 | $14.05 | 236,155 | — | — |
| 2001-07-06 | $11.22 | $14.09 | 574,158 | — | — |
| 2001-07-05 | $11.56 | $14.53 | 158,430 | — | — |
| 2001-07-03 | $11.40 | $14.32 | 283,506 | — | — |
| 2001-07-02 | $11.48 | $14.42 | 484,223 | — | — |
| 2001-06-29 | $11.35 | $14.26 | 545,867 | — | — |
| 2001-06-28 | $11.11 | $13.95 | 222,159 | — | — |
| 2001-06-27 | $10.94 | $13.74 | 651,289 | — | — |
| 2001-06-26 | $10.91 | $13.70 | 775,173 | — | — |
| 2001-06-25 | $10.88 | $13.67 | 376,121 | — | — |
| 2001-06-22 | $10.95 | $13.76 | 1,081,610 | — | — |
| 2001-06-21 | $11.59 | $14.56 | 624,189 | — | — |
| 2001-06-20 | $11.38 | $14.30 | 442,829 | — | — |
| 2001-06-19 | $11.25 | $14.13 | 330,260 | — | — |
| 2001-06-18 | $11.53 | $14.49 | 244,792 | — | — |
| 2001-06-15 | $11.50 | $14.45 | 512,514 | — | — |
| 2001-06-14 | $11.81 | $14.83 | 184,636 | — | — |
| 2001-06-13 | $12.06 | $15.15 | 233,177 | — | — |
| 2001-06-12 | $11.83 | $14.86 | 500,006 | — | — |
| 2001-06-11 | $11.88 | $14.92 | 408,879 | — | — |
| 2001-06-08 | $12.16 | $15.27 | 360,040 | — | — |
| 2001-06-07 | $12.07 | $15.16 | 190,294 | — | — |
| 2001-06-06 | $12.05 | $15.14 | 307,032 | — | — |
| 2001-06-05 | $12.17 | $15.28 | 482,436 | — | — |
| 2001-06-04 | $12.21 | $15.33 | 350,808 | — | — |
| 2001-06-01 | $12.09 | $15.18 | 345,150 | — | — |
| 2001-05-31 | $12.06 | $15.14 | 407,986 | — | — |
| 2001-05-30 | $11.86 | $14.90 | 970,530 | — | — |
| 2001-05-29 | $12.19 | $15.31 | 485,712 | — | — |
| 2001-05-25 | $12.08 | $15.18 | 822,821 | — | — |
| 2001-05-24 | $11.99 | $15.06 | 831,160 | — | — |
| 2001-05-23 | $11.93 | $14.99 | 609,299 | — | — |
| 2001-05-22 | $11.87 | $14.91 | 601,854 | — | — |
| 2001-05-21 | $11.80 | $14.83 | 1,287,389 | — | — |
| 2001-05-18 | $12.23 | $15.36 | 2,171,855 | — | — |
| 2001-05-17 | $11.69 | $14.68 | 1,322,530 | — | — |
| 2001-05-16 | $11.00 | $13.81 | 1,071,187 | — | — |
| 2001-05-15 | $10.32 | $12.97 | 1,454,455 | — | — |
| 2001-05-14 | $10.33 | $12.97 | 552,717 | — | — |
| 2001-05-11 | $10.67 | $13.41 | 324,900 | — | — |
| 2001-05-10 | $10.64 | $13.37 | 290,057 | — | — |
| 2001-05-09 | $10.53 | $13.22 | 296,609 | — | — |
| 2001-05-08 | $10.48 | $13.16 | 371,952 | — | — |
| 2001-05-07 | $10.40 | $13.07 | 971,424 | — | — |
| 2001-05-04 | $10.28 | $12.91 | 560,757 | — | — |
| 2001-05-03 | $10.41 | $13.08 | 599,471 | — | — |
| 2001-05-02 | $10.44 | $13.12 | 469,631 | — | — |
| 2001-05-01 | $10.31 | $12.94 | 509,834 | — | — |
| 2001-04-30 | $10.33 | $12.98 | 982,144 | — | — |
| 2001-04-27 | $10.13 | $12.73 | 808,229 | — | — |
| 2001-04-26 | $10.38 | $13.04 | 1,513,717 | — | — |
| 2001-04-25 | $9.75 | $12.25 | 705,190 | — | — |
| 2001-04-24 | $9.61 | $12.00 | 925,265 | — | — |
| 2001-04-23 | $9.23 | $11.53 | 1,486,915 | — | — |
| 2001-04-20 | $8.48 | $10.59 | 737,948 | — | — |
| 2001-04-19 | $8.97 | $11.19 | 245,387 | — | — |
| 2001-04-18 | $8.97 | $11.19 | 412,453 | — | — |
| 2001-04-17 | $8.63 | $10.78 | 241,218 | — | — |
| 2001-04-16 | $8.47 | $10.57 | 250,748 | — | — |
| 2001-04-12 | $8.63 | $10.77 | 423,174 | — | — |
| 2001-04-11 | $8.42 | $10.51 | 330,856 | — | — |
| 2001-04-10 | $8.58 | $10.71 | 937,177 | — | — |
| 2001-04-09 | $8.47 | $10.58 | 864,216 | — | — |
| 2001-04-06 | $8.23 | $10.27 | 389,820 | — | — |
| 2001-04-05 | $8.59 | $10.73 | 392,798 | — | — |
| 2001-04-04 | $8.24 | $10.29 | 565,224 | — | — |
| 2001-04-03 | $8.34 | $10.42 | 364,507 | — | — |
| 2001-04-02 | $8.53 | $10.65 | 863,322 | — | — |
| 2001-03-30 | $8.56 | $10.68 | 1,063,444 | — | — |
| 2001-03-29 | $8.72 | $10.89 | 807,931 | — | — |
| 2001-03-28 | $8.56 | $10.69 | 790,659 | — | — |
| 2001-03-27 | $8.83 | $11.03 | 758,199 | — | — |
| 2001-03-26 | $8.44 | $10.54 | 1,094,713 | — | — |
| 2001-03-23 | $8.29 | $10.36 | 631,634 | — | — |
| 2001-03-22 | $7.97 | $9.95 | 1,054,808 | — | — |
| 2001-03-21 | $8.31 | $10.38 | 848,432 | — | — |
| 2001-03-20 | $9.18 | $11.46 | 530,084 | — | — |
| 2001-03-19 | $8.98 | $11.21 | 639,674 | — | — |
| 2001-03-16 | $9.06 | $11.31 | 512,514 | — | — |
| 2001-03-15 | $9.16 | $11.44 | 753,732 | — | — |
| 2001-03-14 | $9.39 | $11.72 | 528,297 | — | — |
| 2001-03-13 | $9.62 | $12.01 | 889,529 | — | — |
| 2001-03-12 | $9.52 | $11.89 | 596,196 | — | — |
| 2001-03-09 | $10.16 | $12.68 | 678,091 | — | — |
| 2001-03-08 | $10.27 | $12.82 | 429,725 | — | — |
| 2001-03-07 | $10.02 | $12.52 | 1,335,633 | — | — |
| 2001-03-06 | $9.91 | $12.37 | 1,421,102 | — | — |
| 2001-03-05 | $9.75 | $12.18 | 3,072,403 | — | — |
| 2001-03-02 | $9.50 | $11.87 | 1,106,625 | — | — |
| 2001-03-01 | $9.25 | $11.55 | 824,013 | — | — |
| 2001-02-28 | $9.30 | $11.61 | 704,595 | — | — |
| 2001-02-27 | $9.15 | $11.43 | 767,728 | — | — |
| 2001-02-26 | $9.16 | $11.44 | 580,114 | — | — |
| 2001-02-23 | $9.07 | $11.32 | 298,098 | — | — |
| 2001-02-22 | $9.20 | $11.49 | 505,664 | — | — |
| 2001-02-21 | $9.50 | $11.86 | 377,015 | — | — |
| 2001-02-20 | $9.67 | $12.08 | 521,746 | — | — |
| 2001-02-16 | $9.57 | $11.95 | 326,091 | — | — |
| 2001-02-15 | $9.56 | $11.94 | 912,757 | — | — |
| 2001-02-14 | $9.54 | $11.91 | 571,180 | — | — |
| 2001-02-13 | $9.78 | $12.21 | 725,143 | — | — |
| 2001-02-12 | $9.57 | $11.95 | 812,101 | — | — |
| 2001-02-09 | $9.57 | $11.95 | 755,519 | — | — |
| 2001-02-08 | $9.77 | $12.20 | 229,008 | — | — |
| 2001-02-07 | $9.60 | $11.98 | 555,397 | — | — |
| 2001-02-06 | $9.59 | $11.97 | 657,245 | — | — |
| 2001-02-05 | $9.28 | $11.58 | 799,295 | — | — |
| 2001-02-02 | $9.37 | $11.70 | 585,475 | — | — |
| 2001-02-01 | $9.74 | $12.17 | 2,427,666 | — | — |
| 2001-01-31 | $9.31 | $11.63 | 417,516 | — | — |
| 2001-01-30 | $9.15 | $11.42 | 1,240,337 | — | — |
| 2001-01-29 | $9.15 | $11.42 | 897,569 | — | — |
| 2001-01-26 | $8.92 | $11.14 | 283,506 | — | — |
| 2001-01-25 | $9.00 | $11.24 | 542,294 | — | — |
| 2001-01-24 | $9.05 | $11.29 | 2,137,906 | — | — |
| 2001-01-23 | $8.52 | $10.57 | 606,321 | — | — |
| 2001-01-22 | $8.63 | $10.70 | 2,600,092 | — | — |
| 2001-01-19 | $8.16 | $10.13 | 1,252,845 | — | — |
| 2001-01-18 | $7.70 | $9.55 | 1,079,227 | — | — |
| 2001-01-17 | $7.85 | $9.73 | 725,143 | — | — |
| 2001-01-16 | $7.66 | $9.50 | 1,642,963 | — | — |
| 2001-01-12 | $7.98 | $9.89 | 346,639 | — | — |
| 2001-01-11 | $7.93 | $9.84 | 668,263 | — | — |
| 2001-01-10 | $7.77 | $9.63 | 531,573 | — | — |
| 2001-01-09 | $7.62 | $9.45 | 961,894 | — | — |
| 2001-01-08 | $7.56 | $9.37 | 469,631 | — | — |
| 2001-01-05 | $7.64 | $9.47 | 638,781 | — | — |
| 2001-01-04 | $7.93 | $9.84 | 698,341 | — | — |
| 2001-01-03 | $7.89 | $9.79 | 662,605 | — | — |
| 2001-01-02 | $7.64 | $9.47 | 600,960 | — | — |