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 | $11.98 | $31.90 | 118,700 | — | — |
| 2001-12-28 | $11.71 | $31.18 | 47,200 | — | — |
| 2001-12-27 | $11.92 | $31.74 | 34,600 | — | — |
| 2001-12-26 | $11.87 | $31.61 | 41,100 | — | — |
| 2001-12-24 | $11.78 | $31.37 | 23,100 | — | — |
| 2001-12-21 | $12.07 | $32.14 | 103,100 | — | — |
| 2001-12-20 | $11.45 | $30.49 | 54,500 | — | — |
| 2001-12-19 | $11.80 | $31.42 | 44,300 | — | — |
| 2001-12-18 | $11.99 | $31.92 | 115,600 | — | — |
| 2001-12-17 | $11.90 | $31.69 | 65,400 | — | — |
| 2001-12-14 | $11.48 | $30.57 | 49,400 | — | — |
| 2001-12-13 | $11.25 | $29.95 | 64,400 | — | — |
| 2001-12-12 | $11.40 | $30.35 | 44,500 | — | — |
| 2001-12-11 | $11.58 | $30.83 | 25,800 | — | — |
| 2001-12-10 | $11.59 | $30.86 | 27,800 | — | — |
| 2001-12-07 | $12.14 | $32.32 | 30,400 | — | — |
| 2001-12-06 | $12.22 | $32.54 | 91,300 | — | — |
| 2001-12-05 | $12.34 | $32.86 | 53,000 | — | — |
| 2001-12-04 | $11.97 | $31.87 | 83,800 | — | — |
| 2001-12-03 | $11.90 | $31.69 | 22,900 | — | — |
| 2001-11-30 | $11.85 | $31.55 | 81,600 | — | — |
| 2001-11-29 | $11.90 | $31.69 | 57,700 | — | — |
| 2001-11-28 | $11.65 | $31.02 | 63,500 | — | — |
| 2001-11-27 | $11.90 | $31.15 | 70,100 | — | — |
| 2001-11-26 | $11.82 | $30.94 | 138,300 | — | — |
| 2001-11-23 | $12.09 | $31.65 | 13,000 | — | — |
| 2001-11-21 | $11.98 | $31.36 | 90,200 | — | — |
| 2001-11-20 | $12.30 | $32.20 | 123,700 | — | — |
| 2001-11-19 | $12.50 | $32.72 | 59,800 | — | — |
| 2001-11-16 | $12.50 | $32.72 | 42,700 | — | — |
| 2001-11-15 | $12.37 | $32.38 | 62,800 | — | — |
| 2001-11-14 | $12.44 | $32.57 | 69,700 | — | — |
| 2001-11-13 | $12.40 | $32.46 | 133,000 | — | — |
| 2001-11-12 | $11.96 | $31.31 | 80,600 | — | — |
| 2001-11-09 | $11.65 | $30.50 | 70,900 | — | — |
| 2001-11-08 | $11.35 | $29.71 | 51,200 | — | — |
| 2001-11-07 | $11.64 | $30.47 | 51,700 | — | — |
| 2001-11-06 | $11.78 | $30.84 | 70,500 | — | — |
| 2001-11-05 | $11.42 | $29.90 | 44,600 | — | — |
| 2001-11-02 | $11.42 | $29.90 | 81,800 | — | — |
| 2001-11-01 | $11.20 | $29.32 | 171,600 | — | — |
| 2001-10-31 | $11.70 | $30.63 | 68,700 | — | — |
| 2001-10-30 | $11.32 | $29.63 | 64,600 | — | — |
| 2001-10-29 | $11.27 | $29.50 | 57,900 | — | — |
| 2001-10-26 | $11.95 | $31.28 | 76,500 | — | — |
| 2001-10-25 | $11.48 | $30.05 | 88,200 | — | — |
| 2001-10-24 | $11.30 | $29.58 | 168,500 | — | — |
| 2001-10-23 | $12.10 | $31.68 | 100,100 | — | — |
| 2001-10-22 | $12.37 | $32.38 | 101,900 | — | — |
| 2001-10-19 | $12.58 | $32.93 | 132,300 | — | — |
| 2001-10-18 | $12.69 | $33.22 | 136,600 | — | — |
| 2001-10-17 | $12.75 | $33.38 | 134,900 | — | — |
| 2001-10-16 | $13.15 | $34.42 | 356,700 | — | — |
| 2001-10-15 | $13.29 | $34.79 | 248,700 | — | — |
| 2001-10-12 | $12.00 | $31.41 | 117,700 | — | — |
| 2001-10-11 | $11.82 | $30.94 | 130,400 | — | — |
| 2001-10-10 | $11.89 | $31.13 | 327,700 | — | — |
| 2001-10-09 | $11.60 | $30.37 | 376,300 | — | — |
| 2001-10-08 | $10.51 | $27.51 | 128,600 | — | — |
| 2001-10-05 | $10.77 | $28.19 | 54,200 | — | — |
| 2001-10-04 | $10.56 | $27.64 | 78,500 | — | — |
| 2001-10-03 | $10.77 | $28.19 | 160,400 | — | — |
| 2001-10-02 | $10.83 | $28.35 | 243,000 | — | — |
| 2001-10-01 | $10.25 | $26.83 | 55,000 | — | — |
| 2001-09-28 | $10.38 | $27.17 | 61,700 | — | — |
| 2001-09-27 | $10.10 | $26.44 | 72,500 | — | — |
| 2001-09-26 | $10.27 | $26.89 | 105,700 | — | — |
| 2001-09-25 | $10.57 | $27.67 | 221,500 | — | — |
| 2001-09-24 | $10.48 | $27.44 | 70,700 | — | — |
| 2001-09-21 | $10.23 | $26.78 | 88,500 | — | — |
| 2001-09-20 | $9.88 | $25.86 | 66,500 | — | — |
| 2001-09-19 | $10.10 | $26.44 | 64,600 | — | — |
| 2001-09-18 | $10.11 | $26.47 | 142,600 | — | — |
| 2001-09-17 | $10.30 | $26.96 | 250,800 | — | — |
| 2001-09-10 | $9.30 | $24.35 | 20,600 | — | — |
| 2001-09-07 | $9.61 | $25.16 | 66,200 | — | — |
| 2001-09-06 | $9.61 | $25.16 | 34,300 | — | — |
| 2001-09-05 | $9.92 | $25.97 | 34,200 | — | — |
| 2001-09-04 | $9.90 | $25.92 | 26,000 | — | — |
| 2001-08-31 | $9.95 | $26.05 | 17,500 | — | — |
| 2001-08-30 | $9.80 | $25.66 | 30,100 | — | — |
| 2001-08-29 | $9.93 | $26.00 | 35,900 | — | — |
| 2001-08-28 | $10.00 | $25.66 | 37,300 | — | — |
| 2001-08-27 | $10.15 | $26.04 | 64,600 | — | — |
| 2001-08-24 | $10.24 | $26.27 | 43,600 | — | — |
| 2001-08-23 | $9.80 | $25.14 | 81,400 | — | — |
| 2001-08-22 | $10.24 | $26.27 | 58,700 | — | — |
| 2001-08-21 | $9.82 | $25.19 | 35,100 | — | — |
| 2001-08-20 | $9.95 | $25.53 | 52,400 | — | — |
| 2001-08-17 | $9.80 | $25.14 | 53,100 | — | — |
| 2001-08-16 | $9.90 | $25.40 | 72,500 | — | — |
| 2001-08-15 | $9.52 | $24.42 | 24,400 | — | — |
| 2001-08-14 | $9.32 | $23.91 | 39,500 | — | — |
| 2001-08-13 | $9.05 | $23.22 | 26,000 | — | — |
| 2001-08-10 | $9.00 | $23.09 | 31,600 | — | — |
| 2001-08-09 | $9.00 | $23.09 | 68,700 | — | — |
| 2001-08-08 | $8.88 | $22.78 | 83,800 | — | — |
| 2001-08-07 | $9.13 | $23.42 | 146,900 | — | — |
| 2001-08-06 | $9.03 | $23.17 | 41,400 | — | — |
| 2001-08-03 | $9.32 | $23.91 | 38,900 | — | — |
| 2001-08-02 | $9.30 | $23.86 | 12,000 | — | — |
| 2001-08-01 | $9.15 | $23.47 | 10,600 | — | — |
| 2001-07-31 | $9.32 | $23.91 | 31,900 | — | — |
| 2001-07-30 | $9.13 | $23.42 | 25,700 | — | — |
| 2001-07-27 | $9.24 | $23.71 | 12,600 | — | — |
| 2001-07-26 | $9.45 | $24.24 | 37,700 | — | — |
| 2001-07-25 | $9.17 | $23.53 | 28,300 | — | — |
| 2001-07-24 | $9.10 | $23.35 | 76,600 | — | — |
| 2001-07-23 | $9.21 | $23.63 | 43,100 | — | — |
| 2001-07-20 | $9.67 | $24.81 | 13,100 | — | — |
| 2001-07-19 | $9.76 | $25.04 | 15,500 | — | — |
| 2001-07-18 | $9.65 | $24.76 | 18,900 | — | — |
| 2001-07-17 | $9.73 | $24.96 | 17,400 | — | — |
| 2001-07-16 | $9.51 | $24.40 | 23,200 | — | — |
| 2001-07-13 | $9.73 | $24.96 | 32,100 | — | — |
| 2001-07-12 | $9.62 | $24.68 | 74,700 | — | — |
| 2001-07-11 | $9.63 | $24.71 | 68,500 | — | — |
| 2001-07-10 | $9.40 | $24.12 | 46,300 | — | — |
| 2001-07-09 | $9.40 | $24.12 | 15,200 | — | — |
| 2001-07-06 | $9.31 | $23.88 | 30,800 | — | — |
| 2001-07-05 | $9.37 | $24.04 | 25,800 | — | — |
| 2001-07-03 | $9.65 | $24.76 | 7,900 | — | — |
| 2001-07-02 | $9.59 | $24.60 | 40,600 | — | — |
| 2001-06-29 | $9.80 | $25.14 | 56,900 | — | — |
| 2001-06-28 | $9.65 | $24.76 | 9,800 | — | — |
| 2001-06-27 | $9.60 | $24.63 | 22,100 | — | — |
| 2001-06-26 | $9.38 | $24.06 | 36,000 | — | — |
| 2001-06-25 | $9.11 | $23.37 | 41,200 | — | — |
| 2001-06-22 | $9.40 | $24.12 | 29,100 | — | — |
| 2001-06-21 | $9.70 | $24.89 | 43,600 | — | — |
| 2001-06-20 | $9.49 | $24.35 | 35,200 | — | — |
| 2001-06-19 | $9.41 | $24.14 | 22,400 | — | — |
| 2001-06-18 | $9.43 | $24.19 | 28,100 | — | — |
| 2001-06-15 | $9.45 | $24.24 | 33,300 | — | — |
| 2001-06-14 | $9.72 | $24.94 | 32,100 | — | — |
| 2001-06-13 | $9.80 | $25.14 | 22,900 | — | — |
| 2001-06-12 | $9.84 | $25.24 | 38,400 | — | — |
| 2001-06-11 | $9.52 | $24.42 | 12,800 | — | — |
| 2001-06-08 | $9.65 | $24.76 | 12,200 | — | — |
| 2001-06-07 | $9.65 | $24.76 | 32,100 | — | — |
| 2001-06-06 | $9.80 | $25.14 | 25,500 | — | — |
| 2001-06-05 | $9.70 | $24.89 | 24,400 | — | — |
| 2001-06-04 | $9.59 | $24.60 | 23,500 | — | — |
| 2001-06-01 | $9.78 | $25.09 | 23,200 | — | — |
| 2001-05-31 | $9.21 | $23.63 | 84,700 | — | — |
| 2001-05-30 | $9.52 | $24.42 | 98,700 | — | — |
| 2001-05-29 | $10.09 | $25.37 | 32,100 | — | — |
| 2001-05-25 | $10.30 | $25.90 | 28,400 | — | — |
| 2001-05-24 | $10.05 | $25.27 | 50,600 | — | — |
| 2001-05-23 | $10.11 | $25.42 | 68,500 | — | — |
| 2001-05-22 | $10.00 | $25.15 | 73,400 | — | — |
| 2001-05-21 | $10.34 | $26.00 | 23,100 | — | — |
| 2001-05-18 | $10.40 | $26.15 | 25,400 | — | — |
| 2001-05-17 | $10.47 | $26.33 | 24,600 | — | — |
| 2001-05-16 | $10.35 | $26.03 | 38,900 | — | — |
| 2001-05-15 | $10.25 | $25.78 | 20,700 | — | — |
| 2001-05-14 | $10.27 | $25.83 | 38,700 | — | — |
| 2001-05-11 | $10.16 | $25.55 | 16,200 | — | — |
| 2001-05-10 | $10.21 | $25.67 | 21,300 | — | — |
| 2001-05-09 | $10.37 | $26.08 | 16,400 | — | — |
| 2001-05-08 | $10.38 | $26.10 | 17,800 | — | — |
| 2001-05-07 | $10.20 | $25.65 | 26,700 | — | — |
| 2001-05-04 | $10.24 | $25.75 | 32,500 | — | — |
| 2001-05-03 | $10.25 | $25.78 | 17,100 | — | — |
| 2001-05-02 | $10.25 | $25.78 | 66,700 | — | — |
| 2001-05-01 | $10.10 | $25.40 | 73,700 | — | — |
| 2001-04-30 | $9.79 | $24.62 | 27,000 | — | — |
| 2001-04-27 | $9.85 | $24.77 | 39,700 | — | — |
| 2001-04-26 | $9.68 | $24.34 | 76,200 | — | — |
| 2001-04-25 | $9.64 | $24.24 | 29,700 | — | — |
| 2001-04-24 | $9.65 | $24.27 | 53,600 | — | — |
| 2001-04-23 | $9.80 | $24.64 | 29,800 | — | — |
| 2001-04-20 | $9.65 | $24.27 | 35,300 | — | — |
| 2001-04-19 | $9.80 | $24.64 | 44,400 | — | — |
| 2001-04-18 | $9.70 | $24.39 | 96,800 | — | — |
| 2001-04-17 | $9.75 | $24.52 | 53,800 | — | — |
| 2001-04-16 | $9.84 | $24.74 | 31,500 | — | — |
| 2001-04-12 | $10.06 | $25.30 | 28,400 | — | — |
| 2001-04-11 | $10.10 | $25.40 | 32,500 | — | — |
| 2001-04-10 | $10.01 | $25.17 | 68,900 | — | — |
| 2001-04-09 | $9.99 | $25.12 | 41,600 | — | — |
| 2001-04-06 | $9.90 | $24.90 | 63,700 | — | — |
| 2001-04-05 | $9.74 | $24.49 | 35,600 | — | — |
| 2001-04-04 | $9.86 | $24.79 | 26,000 | — | — |
| 2001-04-03 | $9.86 | $24.79 | 28,700 | — | — |
| 2001-04-02 | $9.45 | $23.76 | 54,000 | — | — |
| 2001-03-30 | $9.82 | $24.69 | 55,600 | — | — |
| 2001-03-29 | $9.84 | $24.74 | 37,400 | — | — |
| 2001-03-28 | $9.95 | $25.02 | 39,100 | — | — |
| 2001-03-27 | $10.04 | $25.25 | 34,700 | — | — |
| 2001-03-26 | $10.15 | $25.52 | 38,900 | — | — |
| 2001-03-23 | $10.25 | $25.78 | 41,200 | — | — |
| 2001-03-22 | $10.20 | $25.65 | 79,700 | — | — |
| 2001-03-21 | $10.37 | $26.08 | 17,100 | — | — |
| 2001-03-20 | $10.20 | $25.65 | 30,100 | — | — |
| 2001-03-19 | $10.32 | $25.95 | 20,500 | — | — |
| 2001-03-16 | $10.33 | $25.98 | 42,400 | — | — |
| 2001-03-15 | $10.30 | $25.90 | 41,400 | — | — |
| 2001-03-14 | $10.35 | $26.03 | 56,700 | — | — |
| 2001-03-13 | $10.40 | $26.15 | 31,600 | — | — |
| 2001-03-12 | $10.12 | $25.45 | 19,700 | — | — |
| 2001-03-09 | $10.15 | $25.52 | 28,500 | — | — |
| 2001-03-08 | $10.15 | $25.52 | 31,300 | — | — |
| 2001-03-07 | $10.56 | $26.55 | 78,200 | — | — |
| 2001-03-06 | $10.27 | $25.83 | 52,700 | — | — |
| 2001-03-05 | $10.02 | $25.20 | 28,500 | — | — |
| 2001-03-02 | $10.00 | $25.15 | 27,400 | — | — |
| 2001-03-01 | $9.99 | $25.12 | 24,900 | — | — |
| 2001-02-28 | $10.15 | $25.52 | 41,500 | — | — |
| 2001-02-27 | $10.26 | $25.80 | 29,400 | — | — |
| 2001-02-26 | $10.50 | $25.90 | 22,300 | — | — |
| 2001-02-23 | $10.49 | $25.88 | 30,400 | — | — |
| 2001-02-22 | $10.16 | $25.06 | 18,700 | — | — |
| 2001-02-21 | $10.40 | $25.65 | 16,200 | — | — |
| 2001-02-20 | $10.30 | $25.41 | 23,500 | — | — |
| 2001-02-16 | $10.36 | $25.56 | 16,800 | — | — |
| 2001-02-15 | $10.47 | $25.83 | 12,800 | — | — |
| 2001-02-14 | $10.45 | $25.78 | 14,300 | — | — |
| 2001-02-13 | $10.20 | $25.16 | 47,100 | — | — |
| 2001-02-12 | $10.70 | $26.39 | 70,000 | — | — |
| 2001-02-09 | $10.15 | $25.04 | 20,300 | — | — |
| 2001-02-08 | $10.15 | $25.04 | 19,600 | — | — |
| 2001-02-07 | $10.24 | $25.26 | 30,300 | — | — |
| 2001-02-06 | $10.24 | $25.26 | 25,400 | — | — |
| 2001-02-05 | $10.21 | $25.19 | 28,000 | — | — |
| 2001-02-02 | $10.25 | $25.28 | 32,400 | — | — |
| 2001-02-01 | $10.40 | $25.65 | 71,300 | — | — |
| 2001-01-31 | $10.00 | $24.67 | 46,400 | — | — |
| 2001-01-30 | $10.40 | $25.65 | 31,000 | — | — |
| 2001-01-29 | $10.34 | $25.51 | 36,400 | — | — |
| 2001-01-26 | $10.00 | $24.67 | 46,600 | — | — |
| 2001-01-25 | $10.19 | $25.13 | 31,900 | — | — |
| 2001-01-24 | $10.50 | $25.90 | 14,400 | — | — |
| 2001-01-23 | $10.50 | $25.90 | 38,200 | — | — |
| 2001-01-22 | $10.44 | $25.75 | 23,500 | — | — |
| 2001-01-19 | $10.63 | $26.21 | 35,100 | — | — |
| 2001-01-18 | $10.56 | $26.06 | 56,800 | — | — |
| 2001-01-17 | $10.63 | $26.21 | 118,100 | — | — |
| 2001-01-16 | $10.94 | $26.98 | 131,200 | — | — |
| 2001-01-12 | $10.19 | $25.13 | 37,400 | — | — |
| 2001-01-11 | $10.00 | $24.67 | 56,000 | — | — |
| 2001-01-10 | $10.00 | $24.67 | 42,300 | — | — |
| 2001-01-09 | $9.94 | $24.51 | 24,300 | — | — |
| 2001-01-08 | $9.88 | $24.36 | 29,100 | — | — |
| 2001-01-05 | $9.88 | $24.36 | 52,700 | — | — |
| 2001-01-04 | $9.94 | $24.51 | 79,200 | — | — |
| 2001-01-03 | $9.50 | $23.43 | 44,100 | — | — |
| 2001-01-02 | $9.38 | $23.13 | 26,400 | — | — |