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 | $10.90 | $13.41 | 202,700 | — | — |
| 2001-12-28 | $10.73 | $13.20 | 114,700 | — | — |
| 2001-12-27 | $10.65 | $13.10 | 98,000 | — | — |
| 2001-12-26 | $10.70 | $13.16 | 52,200 | — | — |
| 2001-12-24 | $10.79 | $13.27 | 27,700 | — | — |
| 2001-12-21 | $10.97 | $13.50 | 166,000 | — | — |
| 2001-12-20 | $10.88 | $13.38 | 88,000 | — | — |
| 2001-12-19 | $11.03 | $13.57 | 156,200 | — | — |
| 2001-12-18 | $11.29 | $13.89 | 93,400 | — | — |
| 2001-12-17 | $11.50 | $14.15 | 93,800 | — | — |
| 2001-12-14 | $11.60 | $14.27 | 144,000 | — | — |
| 2001-12-13 | $11.57 | $14.23 | 107,400 | — | — |
| 2001-12-12 | $11.45 | $14.09 | 236,100 | — | — |
| 2001-12-11 | $10.96 | $13.48 | 42,700 | — | — |
| 2001-12-10 | $11.20 | $13.78 | 89,600 | — | — |
| 2001-12-07 | $11.05 | $13.59 | 81,800 | — | — |
| 2001-12-06 | $11.10 | $13.66 | 91,600 | — | — |
| 2001-12-05 | $11.20 | $13.78 | 88,300 | — | — |
| 2001-12-04 | $11.04 | $13.58 | 62,300 | — | — |
| 2001-12-03 | $10.71 | $13.18 | 57,600 | — | — |
| 2001-11-30 | $11.00 | $13.53 | 116,100 | — | — |
| 2001-11-29 | $11.07 | $13.62 | 52,800 | — | — |
| 2001-11-28 | $10.99 | $13.52 | 70,500 | — | — |
| 2001-11-27 | $11.00 | $13.53 | 48,100 | — | — |
| 2001-11-26 | $11.05 | $13.59 | 105,500 | — | — |
| 2001-11-23 | $11.10 | $13.66 | 30,300 | — | — |
| 2001-11-21 | $10.97 | $13.50 | 89,700 | — | — |
| 2001-11-20 | $10.99 | $13.52 | 49,300 | — | — |
| 2001-11-19 | $11.27 | $13.86 | 38,000 | — | — |
| 2001-11-16 | $11.26 | $13.85 | 167,800 | — | — |
| 2001-11-15 | $11.50 | $14.15 | 220,100 | — | — |
| 2001-11-14 | $11.07 | $13.62 | 150,600 | — | — |
| 2001-11-13 | $10.25 | $12.56 | 199,900 | — | — |
| 2001-11-12 | $9.52 | $11.67 | 71,900 | — | — |
| 2001-11-09 | $9.83 | $12.05 | 345,700 | — | — |
| 2001-11-08 | $9.55 | $11.71 | 86,300 | — | — |
| 2001-11-07 | $9.86 | $12.09 | 123,500 | — | — |
| 2001-11-06 | $9.35 | $11.46 | 58,300 | — | — |
| 2001-11-05 | $9.14 | $11.20 | 40,100 | — | — |
| 2001-11-02 | $8.51 | $10.43 | 72,700 | — | — |
| 2001-11-01 | $8.70 | $10.66 | 62,100 | — | — |
| 2001-10-31 | $8.54 | $10.47 | 236,900 | — | — |
| 2001-10-30 | $8.50 | $10.42 | 116,800 | — | — |
| 2001-10-29 | $9.00 | $11.03 | 98,500 | — | — |
| 2001-10-26 | $9.35 | $11.46 | 83,900 | — | — |
| 2001-10-25 | $9.33 | $11.44 | 111,000 | — | — |
| 2001-10-24 | $9.54 | $11.69 | 41,100 | — | — |
| 2001-10-23 | $9.75 | $11.95 | 53,200 | — | — |
| 2001-10-22 | $9.85 | $12.07 | 45,300 | — | — |
| 2001-10-19 | $9.89 | $12.12 | 47,900 | — | — |
| 2001-10-18 | $9.54 | $11.69 | 103,900 | — | — |
| 2001-10-17 | $9.60 | $11.77 | 56,400 | — | — |
| 2001-10-16 | $9.93 | $12.17 | 27,900 | — | — |
| 2001-10-15 | $9.93 | $12.17 | 47,300 | — | — |
| 2001-10-12 | $9.69 | $11.88 | 25,200 | — | — |
| 2001-10-11 | $9.95 | $12.20 | 160,300 | — | — |
| 2001-10-10 | $9.59 | $11.75 | 47,700 | — | — |
| 2001-10-09 | $9.30 | $11.40 | 12,600 | — | — |
| 2001-10-08 | $9.80 | $12.01 | 14,600 | — | — |
| 2001-10-05 | $9.80 | $12.01 | 45,800 | — | — |
| 2001-10-04 | $9.67 | $11.85 | 94,400 | — | — |
| 2001-10-03 | $9.50 | $11.64 | 215,700 | — | — |
| 2001-10-02 | $9.23 | $11.31 | 124,800 | — | — |
| 2001-10-01 | $9.44 | $11.57 | 108,800 | — | — |
| 2001-09-28 | $9.90 | $12.13 | 119,600 | — | — |
| 2001-09-27 | $9.24 | $11.33 | 51,000 | — | — |
| 2001-09-26 | $9.41 | $11.53 | 54,400 | — | — |
| 2001-09-25 | $9.70 | $11.89 | 156,500 | — | — |
| 2001-09-24 | $9.99 | $12.24 | 110,100 | — | — |
| 2001-09-21 | $9.12 | $11.18 | 341,300 | — | — |
| 2001-09-20 | $9.70 | $11.89 | 47,000 | — | — |
| 2001-09-19 | $10.67 | $13.08 | 32,300 | — | — |
| 2001-09-18 | $10.98 | $13.46 | 59,100 | — | — |
| 2001-09-17 | $11.20 | $13.73 | 29,500 | — | — |
| 2001-09-10 | $12.66 | $15.52 | 156,800 | — | — |
| 2001-09-07 | $13.34 | $16.35 | 178,400 | — | — |
| 2001-09-06 | $14.01 | $17.17 | 158,300 | — | — |
| 2001-09-05 | $14.13 | $17.32 | 37,700 | — | — |
| 2001-09-04 | $14.00 | $17.16 | 71,300 | — | — |
| 2001-08-31 | $14.77 | $18.10 | 68,400 | — | — |
| 2001-08-30 | $14.21 | $17.42 | 97,000 | — | — |
| 2001-08-29 | $14.18 | $17.38 | 145,700 | — | — |
| 2001-08-28 | $14.23 | $17.44 | 114,800 | — | — |
| 2001-08-27 | $14.26 | $17.48 | 84,700 | — | — |
| 2001-08-24 | $13.82 | $16.94 | 108,800 | — | — |
| 2001-08-23 | $13.57 | $16.63 | 154,200 | — | — |
| 2001-08-22 | $13.10 | $16.06 | 77,300 | — | — |
| 2001-08-21 | $13.01 | $15.90 | 81,200 | — | — |
| 2001-08-20 | $13.23 | $16.17 | 14,100 | — | — |
| 2001-08-17 | $13.05 | $15.95 | 21,700 | — | — |
| 2001-08-16 | $13.05 | $15.95 | 87,300 | — | — |
| 2001-08-15 | $13.39 | $16.36 | 85,500 | — | — |
| 2001-08-14 | $12.61 | $15.41 | 79,800 | — | — |
| 2001-08-13 | $12.32 | $15.06 | 103,800 | — | — |
| 2001-08-10 | $12.21 | $14.92 | 92,400 | — | — |
| 2001-08-09 | $12.27 | $15.00 | 185,700 | — | — |
| 2001-08-08 | $11.50 | $14.05 | 79,300 | — | — |
| 2001-08-07 | $11.75 | $14.36 | 58,500 | — | — |
| 2001-08-06 | $11.90 | $14.54 | 33,000 | — | — |
| 2001-08-03 | $12.45 | $15.22 | 48,800 | — | — |
| 2001-08-02 | $12.10 | $14.79 | 515,400 | — | — |
| 2001-08-01 | $12.95 | $15.83 | 91,500 | — | — |
| 2001-07-31 | $13.70 | $16.74 | 101,600 | — | — |
| 2001-07-30 | $14.00 | $17.11 | 127,700 | — | — |
| 2001-07-27 | $13.34 | $16.30 | 133,900 | — | — |
| 2001-07-26 | $13.99 | $17.10 | 109,100 | — | — |
| 2001-07-25 | $14.30 | $17.48 | 113,000 | — | — |
| 2001-07-24 | $14.35 | $17.54 | 70,600 | — | — |
| 2001-07-23 | $14.90 | $18.21 | 77,900 | — | — |
| 2001-07-20 | $14.81 | $18.10 | 36,800 | — | — |
| 2001-07-19 | $14.80 | $18.09 | 103,600 | — | — |
| 2001-07-18 | $14.65 | $17.90 | 42,000 | — | — |
| 2001-07-17 | $14.50 | $17.72 | 61,100 | — | — |
| 2001-07-16 | $14.20 | $17.35 | 55,700 | — | — |
| 2001-07-13 | $14.29 | $17.46 | 63,300 | — | — |
| 2001-07-12 | $13.90 | $16.99 | 68,600 | — | — |
| 2001-07-11 | $14.41 | $17.61 | 354,300 | — | — |
| 2001-07-10 | $12.12 | $14.81 | 515,700 | — | — |
| 2001-07-09 | $12.28 | $15.01 | 332,200 | — | — |
| 2001-07-06 | $13.15 | $16.07 | 165,000 | — | — |
| 2001-07-05 | $14.06 | $17.18 | 69,900 | — | — |
| 2001-07-03 | $14.30 | $17.48 | 18,800 | — | — |
| 2001-07-02 | $14.15 | $17.29 | 76,100 | — | — |
| 2001-06-29 | $14.40 | $17.60 | 115,300 | — | — |
| 2001-06-28 | $14.25 | $17.41 | 84,100 | — | — |
| 2001-06-27 | $14.12 | $17.26 | 104,400 | — | — |
| 2001-06-26 | $14.74 | $18.01 | 143,600 | — | — |
| 2001-06-25 | $13.80 | $16.86 | 45,800 | — | — |
| 2001-06-22 | $14.09 | $17.22 | 48,400 | — | — |
| 2001-06-21 | $14.60 | $17.84 | 101,600 | — | — |
| 2001-06-20 | $14.50 | $17.72 | 102,100 | — | — |
| 2001-06-19 | $14.20 | $17.35 | 91,500 | — | — |
| 2001-06-18 | $14.15 | $17.29 | 156,800 | — | — |
| 2001-06-15 | $14.25 | $17.41 | 152,500 | — | — |
| 2001-06-14 | $14.40 | $17.60 | 77,800 | — | — |
| 2001-06-13 | $14.11 | $17.24 | 108,500 | — | — |
| 2001-06-12 | $13.98 | $17.08 | 140,700 | — | — |
| 2001-06-11 | $14.00 | $17.11 | 130,100 | — | — |
| 2001-06-08 | $14.70 | $17.96 | 188,300 | — | — |
| 2001-06-07 | $15.33 | $18.73 | 69,200 | — | — |
| 2001-06-06 | $15.65 | $19.13 | 58,800 | — | — |
| 2001-06-05 | $16.00 | $19.55 | 166,800 | — | — |
| 2001-06-04 | $16.00 | $19.55 | 74,000 | — | — |
| 2001-06-01 | $15.91 | $19.44 | 128,700 | — | — |
| 2001-05-31 | $15.50 | $18.94 | 161,000 | — | — |
| 2001-05-30 | $16.55 | $20.23 | 107,200 | — | — |
| 2001-05-29 | $16.73 | $20.45 | 139,000 | — | — |
| 2001-05-25 | $15.93 | $19.47 | 78,100 | — | — |
| 2001-05-24 | $15.69 | $19.17 | 350,700 | — | — |
| 2001-05-23 | $17.65 | $21.52 | 115,400 | — | — |
| 2001-05-22 | $18.45 | $22.50 | 231,900 | — | — |
| 2001-05-21 | $18.45 | $22.50 | 96,200 | — | — |
| 2001-05-18 | $18.45 | $22.50 | 160,900 | — | — |
| 2001-05-17 | $17.60 | $21.46 | 75,400 | — | — |
| 2001-05-16 | $17.35 | $21.16 | 84,400 | — | — |
| 2001-05-15 | $17.67 | $21.55 | 228,000 | — | — |
| 2001-05-14 | $17.75 | $21.65 | 73,200 | — | — |
| 2001-05-11 | $17.40 | $21.22 | 49,600 | — | — |
| 2001-05-10 | $17.30 | $21.10 | 194,200 | — | — |
| 2001-05-09 | $17.30 | $21.10 | 58,900 | — | — |
| 2001-05-08 | $17.10 | $20.85 | 42,700 | — | — |
| 2001-05-07 | $17.22 | $21.00 | 189,800 | — | — |
| 2001-05-04 | $16.48 | $20.10 | 69,500 | — | — |
| 2001-05-03 | $16.16 | $19.71 | 50,400 | — | — |
| 2001-05-02 | $16.50 | $20.12 | 180,700 | — | — |
| 2001-05-01 | $17.00 | $20.73 | 465,000 | — | — |
| 2001-04-30 | $15.00 | $18.29 | 201,400 | — | — |
| 2001-04-27 | $15.15 | $18.47 | 31,300 | — | — |
| 2001-04-26 | $14.82 | $18.07 | 62,800 | — | — |
| 2001-04-25 | $14.85 | $18.11 | 52,000 | — | — |
| 2001-04-24 | $15.09 | $18.40 | 30,600 | — | — |
| 2001-04-23 | $14.80 | $18.05 | 119,400 | — | — |
| 2001-04-20 | $14.70 | $17.93 | 105,300 | — | — |
| 2001-04-19 | $15.40 | $18.78 | 72,300 | — | — |
| 2001-04-18 | $15.75 | $19.21 | 228,400 | — | — |
| 2001-04-17 | $15.10 | $18.41 | 60,700 | — | — |
| 2001-04-16 | $15.11 | $18.43 | 71,200 | — | — |
| 2001-04-12 | $15.10 | $18.41 | 68,600 | — | — |
| 2001-04-11 | $15.44 | $18.83 | 38,900 | — | — |
| 2001-04-10 | $15.65 | $19.08 | 89,100 | — | — |
| 2001-04-09 | $15.80 | $19.27 | 76,700 | — | — |
| 2001-04-06 | $15.30 | $18.66 | 58,000 | — | — |
| 2001-04-05 | $15.50 | $18.90 | 103,800 | — | — |
| 2001-04-04 | $15.30 | $18.66 | 97,200 | — | — |
| 2001-04-03 | $15.24 | $18.58 | 128,300 | — | — |
| 2001-04-02 | $15.35 | $18.72 | 105,700 | — | — |
| 2001-03-30 | $15.08 | $18.39 | 96,100 | — | — |
| 2001-03-29 | $14.05 | $17.13 | 77,800 | — | — |
| 2001-03-28 | $14.30 | $17.44 | 87,200 | — | — |
| 2001-03-27 | $15.10 | $18.41 | 73,700 | — | — |
| 2001-03-26 | $14.03 | $17.11 | 90,000 | — | — |
| 2001-03-23 | $13.40 | $16.34 | 124,700 | — | — |
| 2001-03-22 | $13.80 | $16.83 | 58,500 | — | — |
| 2001-03-21 | $14.60 | $17.80 | 28,100 | — | — |
| 2001-03-20 | $14.74 | $17.97 | 75,900 | — | — |
| 2001-03-19 | $14.95 | $18.23 | 173,200 | — | — |
| 2001-03-16 | $14.15 | $17.26 | 73,900 | — | — |
| 2001-03-15 | $14.48 | $17.66 | 80,100 | — | — |
| 2001-03-14 | $14.75 | $17.94 | 85,600 | — | — |
| 2001-03-13 | $15.51 | $18.87 | 77,400 | — | — |
| 2001-03-12 | $15.25 | $18.55 | 92,400 | — | — |
| 2001-03-09 | $16.30 | $19.83 | 47,800 | — | — |
| 2001-03-08 | $16.17 | $19.67 | 95,200 | — | — |
| 2001-03-07 | $16.21 | $19.72 | 310,900 | — | — |
| 2001-03-06 | $15.96 | $19.41 | 242,400 | — | — |
| 2001-03-05 | $15.25 | $18.55 | 98,300 | — | — |
| 2001-03-02 | $15.00 | $18.24 | 138,800 | — | — |
| 2001-03-01 | $14.80 | $18.00 | 58,600 | — | — |
| 2001-02-28 | $14.90 | $18.12 | 85,100 | — | — |
| 2001-02-27 | $14.95 | $18.18 | 69,900 | — | — |
| 2001-02-26 | $15.25 | $18.55 | 42,000 | — | — |
| 2001-02-23 | $15.25 | $18.55 | 64,900 | — | — |
| 2001-02-22 | $15.04 | $18.29 | 53,200 | — | — |
| 2001-02-21 | $15.01 | $18.26 | 84,800 | — | — |
| 2001-02-20 | $15.07 | $18.33 | 196,800 | — | — |
| 2001-02-16 | $14.78 | $17.98 | 66,800 | — | — |
| 2001-02-15 | $14.86 | $18.07 | 82,300 | — | — |
| 2001-02-14 | $14.94 | $18.17 | 97,800 | — | — |
| 2001-02-13 | $15.05 | $18.31 | 99,800 | — | — |
| 2001-02-12 | $15.06 | $18.32 | 137,100 | — | — |
| 2001-02-09 | $15.70 | $19.10 | 179,600 | — | — |
| 2001-02-08 | $15.25 | $18.55 | 32,600 | — | — |
| 2001-02-07 | $15.26 | $18.56 | 163,000 | — | — |
| 2001-02-06 | $15.25 | $18.55 | 239,100 | — | — |
| 2001-02-05 | $14.90 | $18.12 | 125,600 | — | — |
| 2001-02-02 | $14.05 | $17.09 | 73,800 | — | — |
| 2001-02-01 | $13.80 | $16.79 | 92,700 | — | — |
| 2001-01-31 | $12.91 | $15.70 | 71,600 | — | — |
| 2001-01-30 | $13.26 | $16.13 | 120,600 | — | — |
| 2001-01-29 | $12.18 | $14.81 | 79,800 | — | — |
| 2001-01-26 | $13.06 | $15.89 | 54,400 | — | — |
| 2001-01-25 | $13.00 | $15.81 | 75,900 | — | — |
| 2001-01-24 | $13.00 | $15.81 | 73,500 | — | — |
| 2001-01-23 | $12.88 | $15.66 | 340,100 | — | — |
| 2001-01-22 | $12.25 | $14.90 | 242,600 | — | — |
| 2001-01-19 | $11.81 | $14.37 | 24,600 | — | — |
| 2001-01-18 | $11.94 | $14.52 | 19,300 | — | — |
| 2001-01-17 | $12.00 | $14.60 | 56,900 | — | — |
| 2001-01-16 | $12.06 | $14.67 | 270,600 | — | — |
| 2001-01-12 | $11.94 | $14.52 | 79,300 | — | — |
| 2001-01-11 | $11.44 | $13.91 | 48,000 | — | — |
| 2001-01-10 | $11.63 | $14.14 | 107,400 | — | — |
| 2001-01-09 | $12.00 | $14.60 | 118,500 | — | — |
| 2001-01-08 | $11.31 | $13.76 | 118,600 | — | — |
| 2001-01-05 | $11.56 | $14.06 | 57,200 | — | — |
| 2001-01-04 | $11.63 | $14.14 | 249,700 | — | — |
| 2001-01-03 | $12.19 | $14.82 | 107,900 | — | — |
| 2001-01-02 | $11.56 | $14.06 | 80,200 | — | — |