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
- 1995-11-21 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 | $17.15 | $17.15 | 73,000 | — | — |
| 2001-12-28 | $17.51 | $17.51 | 66,000 | — | — |
| 2001-12-27 | $17.69 | $17.69 | 78,200 | — | — |
| 2001-12-26 | $17.09 | $17.09 | 53,200 | — | — |
| 2001-12-24 | $16.71 | $16.71 | 46,300 | — | — |
| 2001-12-21 | $16.52 | $16.52 | 154,400 | — | — |
| 2001-12-20 | $16.35 | $16.35 | 86,800 | — | — |
| 2001-12-19 | $15.64 | $15.64 | 60,600 | — | — |
| 2001-12-18 | $15.19 | $15.19 | 91,600 | — | — |
| 2001-12-17 | $14.78 | $14.78 | 103,500 | — | — |
| 2001-12-14 | $13.80 | $13.80 | 71,200 | — | — |
| 2001-12-13 | $13.22 | $13.22 | 200,900 | — | — |
| 2001-12-12 | $14.99 | $14.99 | 128,300 | — | — |
| 2001-12-11 | $15.99 | $15.99 | 84,000 | — | — |
| 2001-12-10 | $15.73 | $15.73 | 76,100 | — | — |
| 2001-12-07 | $15.37 | $15.37 | 100,100 | — | — |
| 2001-12-06 | $15.25 | $15.25 | 176,900 | — | — |
| 2001-12-05 | $14.68 | $14.68 | 129,900 | — | — |
| 2001-12-04 | $13.95 | $13.95 | 47,300 | — | — |
| 2001-12-03 | $13.95 | $13.95 | 133,600 | — | — |
| 2001-11-30 | $13.80 | $13.80 | 25,400 | — | — |
| 2001-11-29 | $13.90 | $13.90 | 21,500 | — | — |
| 2001-11-28 | $13.90 | $13.90 | 20,700 | — | — |
| 2001-11-27 | $13.76 | $13.76 | 38,000 | — | — |
| 2001-11-26 | $13.93 | $13.93 | 37,500 | — | — |
| 2001-11-23 | $13.68 | $13.68 | 19,200 | — | — |
| 2001-11-21 | $13.30 | $13.30 | 17,000 | — | — |
| 2001-11-20 | $13.50 | $13.50 | 55,500 | — | — |
| 2001-11-19 | $13.94 | $13.94 | 36,700 | — | — |
| 2001-11-16 | $13.90 | $13.90 | 26,400 | — | — |
| 2001-11-15 | $13.87 | $13.87 | 35,000 | — | — |
| 2001-11-14 | $13.80 | $13.80 | 73,100 | — | — |
| 2001-11-13 | $13.96 | $13.96 | 189,100 | — | — |
| 2001-11-12 | $13.48 | $13.48 | 92,100 | — | — |
| 2001-11-09 | $12.99 | $12.99 | 59,200 | — | — |
| 2001-11-08 | $12.74 | $12.74 | 56,900 | — | — |
| 2001-11-07 | $12.62 | $12.62 | 98,900 | — | — |
| 2001-11-06 | $12.10 | $12.10 | 22,300 | — | — |
| 2001-11-05 | $11.98 | $11.98 | 29,700 | — | — |
| 2001-11-02 | $11.91 | $11.91 | 18,500 | — | — |
| 2001-11-01 | $11.85 | $11.85 | 14,200 | — | — |
| 2001-10-31 | $11.65 | $11.65 | 24,900 | — | — |
| 2001-10-30 | $11.40 | $11.40 | 18,900 | — | — |
| 2001-10-29 | $11.40 | $11.40 | 17,500 | — | — |
| 2001-10-26 | $11.30 | $11.30 | 35,000 | — | — |
| 2001-10-25 | $11.95 | $11.95 | 38,200 | — | — |
| 2001-10-24 | $11.59 | $11.59 | 14,700 | — | — |
| 2001-10-23 | $11.46 | $11.46 | 23,300 | — | — |
| 2001-10-22 | $11.30 | $11.30 | 35,800 | — | — |
| 2001-10-19 | $11.14 | $11.14 | 19,800 | — | — |
| 2001-10-18 | $11.07 | $11.07 | 13,100 | — | — |
| 2001-10-17 | $11.05 | $11.05 | 39,200 | — | — |
| 2001-10-16 | $11.18 | $11.18 | 58,400 | — | — |
| 2001-10-15 | $10.76 | $10.76 | 52,300 | — | — |
| 2001-10-12 | $10.89 | $10.89 | 27,900 | — | — |
| 2001-10-11 | $10.96 | $10.96 | 43,200 | — | — |
| 2001-10-10 | $11.35 | $11.35 | 21,700 | — | — |
| 2001-10-09 | $11.48 | $11.48 | 47,900 | — | — |
| 2001-10-08 | $10.90 | $10.90 | 31,500 | — | — |
| 2001-10-05 | $10.97 | $10.97 | 21,900 | — | — |
| 2001-10-04 | $11.00 | $11.00 | 49,500 | — | — |
| 2001-10-03 | $11.18 | $11.18 | 38,300 | — | — |
| 2001-10-02 | $11.00 | $11.00 | 13,000 | — | — |
| 2001-10-01 | $11.06 | $11.06 | 35,600 | — | — |
| 2001-09-28 | $11.76 | $11.76 | 70,800 | — | — |
| 2001-09-27 | $11.04 | $11.04 | 17,300 | — | — |
| 2001-09-26 | $11.00 | $11.00 | 49,600 | — | — |
| 2001-09-25 | $10.70 | $10.70 | 31,200 | — | — |
| 2001-09-24 | $10.35 | $10.35 | 68,000 | — | — |
| 2001-09-21 | $9.95 | $9.95 | 67,600 | — | — |
| 2001-09-20 | $10.00 | $10.00 | 64,700 | — | — |
| 2001-09-19 | $10.24 | $10.24 | 101,900 | — | — |
| 2001-09-18 | $10.10 | $10.10 | 17,700 | — | — |
| 2001-09-17 | $10.43 | $10.43 | 50,800 | — | — |
| 2001-09-10 | $10.86 | $10.86 | 53,900 | — | — |
| 2001-09-07 | $11.55 | $11.55 | 16,700 | — | — |
| 2001-09-06 | $11.85 | $11.85 | 43,900 | — | — |
| 2001-09-05 | $11.74 | $11.74 | 38,600 | — | — |
| 2001-09-04 | $11.58 | $11.58 | 29,300 | — | — |
| 2001-08-31 | $11.51 | $11.51 | 17,400 | — | — |
| 2001-08-30 | $11.60 | $11.60 | 28,800 | — | — |
| 2001-08-29 | $11.72 | $11.72 | 37,200 | — | — |
| 2001-08-28 | $11.34 | $11.34 | 41,300 | — | — |
| 2001-08-27 | $11.40 | $11.40 | 32,600 | — | — |
| 2001-08-24 | $11.32 | $11.32 | 50,500 | — | — |
| 2001-08-23 | $11.10 | $11.10 | 27,300 | — | — |
| 2001-08-22 | $11.15 | $11.15 | 34,500 | — | — |
| 2001-08-21 | $11.23 | $11.23 | 91,600 | — | — |
| 2001-08-20 | $10.72 | $10.72 | 45,000 | — | — |
| 2001-08-17 | $10.60 | $10.60 | 17,600 | — | — |
| 2001-08-16 | $10.60 | $10.60 | 19,900 | — | — |
| 2001-08-15 | $10.64 | $10.64 | 24,000 | — | — |
| 2001-08-14 | $10.54 | $10.54 | 27,500 | — | — |
| 2001-08-13 | $10.63 | $10.63 | 24,200 | — | — |
| 2001-08-10 | $10.63 | $10.63 | 24,600 | — | — |
| 2001-08-09 | $10.30 | $10.30 | 9,000 | — | — |
| 2001-08-08 | $10.30 | $10.30 | 19,900 | — | — |
| 2001-08-07 | $10.51 | $10.51 | 9,400 | — | — |
| 2001-08-06 | $10.64 | $10.64 | 31,500 | — | — |
| 2001-08-03 | $10.63 | $10.63 | 17,400 | — | — |
| 2001-08-02 | $10.52 | $10.52 | 20,000 | — | — |
| 2001-08-01 | $10.54 | $10.54 | 21,100 | — | — |
| 2001-07-31 | $10.57 | $10.57 | 20,700 | — | — |
| 2001-07-30 | $10.45 | $10.45 | 18,300 | — | — |
| 2001-07-27 | $10.43 | $10.43 | 20,100 | — | — |
| 2001-07-26 | $10.40 | $10.40 | 35,100 | — | — |
| 2001-07-25 | $10.49 | $10.49 | 105,000 | — | — |
| 2001-07-24 | $10.18 | $10.18 | 69,100 | — | — |
| 2001-07-23 | $10.10 | $10.10 | 13,400 | — | — |
| 2001-07-20 | $10.00 | $10.00 | 31,500 | — | — |
| 2001-07-19 | $10.00 | $10.00 | 33,300 | — | — |
| 2001-07-18 | $10.08 | $10.08 | 29,100 | — | — |
| 2001-07-17 | $9.70 | $9.70 | 173,300 | — | — |
| 2001-07-16 | $10.00 | $10.00 | 70,400 | — | — |
| 2001-07-13 | $9.76 | $9.76 | 32,200 | — | — |
| 2001-07-12 | $9.70 | $9.70 | 65,600 | — | — |
| 2001-07-11 | $9.59 | $9.59 | 16,000 | — | — |
| 2001-07-10 | $9.55 | $9.55 | 49,300 | — | — |
| 2001-07-09 | $9.55 | $9.55 | 60,200 | — | — |
| 2001-07-06 | $9.59 | $9.59 | 54,300 | — | — |
| 2001-07-05 | $9.25 | $9.25 | 60,000 | — | — |
| 2001-07-03 | $9.02 | $9.02 | 53,900 | — | — |
| 2001-07-02 | $8.82 | $8.82 | 58,800 | — | — |
| 2001-06-29 | $8.62 | $8.62 | 264,800 | — | — |
| 2001-06-28 | $9.20 | $9.20 | 66,000 | — | — |
| 2001-06-27 | $9.05 | $9.05 | 17,600 | — | — |
| 2001-06-26 | $9.14 | $9.14 | 27,800 | — | — |
| 2001-06-25 | $9.28 | $9.28 | 44,800 | — | — |
| 2001-06-22 | $9.25 | $9.25 | 19,500 | — | — |
| 2001-06-21 | $8.94 | $8.94 | 36,100 | — | — |
| 2001-06-20 | $8.99 | $8.99 | 15,700 | — | — |
| 2001-06-19 | $9.04 | $9.04 | 15,700 | — | — |
| 2001-06-18 | $9.05 | $9.05 | 42,800 | — | — |
| 2001-06-15 | $9.20 | $9.20 | 30,800 | — | — |
| 2001-06-14 | $9.10 | $9.10 | 11,800 | — | — |
| 2001-06-13 | $9.29 | $9.29 | 16,900 | — | — |
| 2001-06-12 | $9.21 | $9.21 | 21,500 | — | — |
| 2001-06-11 | $9.25 | $9.25 | 72,900 | — | — |
| 2001-06-08 | $9.25 | $9.25 | 13,000 | — | — |
| 2001-06-07 | $9.40 | $9.40 | 14,800 | — | — |
| 2001-06-06 | $9.15 | $9.15 | 82,300 | — | — |
| 2001-06-05 | $9.50 | $9.50 | 23,700 | — | — |
| 2001-06-04 | $9.50 | $9.50 | 31,300 | — | — |
| 2001-06-01 | $9.94 | $9.94 | 25,500 | — | — |
| 2001-05-31 | $9.90 | $9.90 | 24,300 | — | — |
| 2001-05-30 | $9.94 | $9.94 | 38,600 | — | — |
| 2001-05-29 | $9.81 | $9.81 | 13,000 | — | — |
| 2001-05-25 | $9.78 | $9.78 | 40,100 | — | — |
| 2001-05-24 | $9.80 | $9.80 | 68,400 | — | — |
| 2001-05-23 | $9.20 | $9.20 | 27,900 | — | — |
| 2001-05-22 | $9.35 | $9.35 | 75,000 | — | — |
| 2001-05-21 | $9.12 | $9.12 | 40,200 | — | — |
| 2001-05-18 | $9.13 | $9.13 | 10,300 | — | — |
| 2001-05-17 | $9.04 | $9.04 | 11,500 | — | — |
| 2001-05-16 | $9.01 | $9.01 | 9,100 | — | — |
| 2001-05-15 | $9.00 | $9.00 | 28,800 | — | — |
| 2001-05-14 | $9.04 | $9.04 | 6,200 | — | — |
| 2001-05-11 | $9.08 | $9.08 | 5,600 | — | — |
| 2001-05-10 | $9.08 | $9.08 | 5,400 | — | — |
| 2001-05-09 | $9.10 | $9.10 | 14,900 | — | — |
| 2001-05-08 | $9.01 | $9.01 | 11,200 | — | — |
| 2001-05-07 | $9.01 | $9.01 | 38,700 | — | — |
| 2001-05-04 | $9.19 | $9.19 | 7,500 | — | — |
| 2001-05-03 | $9.25 | $9.25 | 7,300 | — | — |
| 2001-05-02 | $9.25 | $9.25 | 29,100 | — | — |
| 2001-05-01 | $9.25 | $9.25 | 29,400 | — | — |
| 2001-04-30 | $9.20 | $9.20 | 22,600 | — | — |
| 2001-04-27 | $9.05 | $9.05 | 66,600 | — | — |
| 2001-04-26 | $9.05 | $9.05 | 14,000 | — | — |
| 2001-04-25 | $8.95 | $8.95 | 27,500 | — | — |
| 2001-04-24 | $8.85 | $8.85 | 7,300 | — | — |
| 2001-04-23 | $8.90 | $8.90 | 53,000 | — | — |
| 2001-04-20 | $9.18 | $9.18 | 24,100 | — | — |
| 2001-04-19 | $9.20 | $9.20 | 11,400 | — | — |
| 2001-04-18 | $9.25 | $9.25 | 56,500 | — | — |
| 2001-04-17 | $9.15 | $9.15 | 81,900 | — | — |
| 2001-04-16 | $9.19 | $9.19 | 86,700 | — | — |
| 2001-04-12 | $9.00 | $9.00 | 5,200 | — | — |
| 2001-04-11 | $9.08 | $9.08 | 2,000 | — | — |
| 2001-04-10 | $9.14 | $9.14 | 6,700 | — | — |
| 2001-04-09 | $8.95 | $8.95 | 6,500 | — | — |
| 2001-04-06 | $8.95 | $8.95 | 62,400 | — | — |
| 2001-04-05 | $8.95 | $8.95 | 39,800 | — | — |
| 2001-04-04 | $9.10 | $9.10 | 33,000 | — | — |
| 2001-04-03 | $9.20 | $9.20 | 7,100 | — | — |
| 2001-04-02 | $9.26 | $9.26 | 9,700 | — | — |
| 2001-03-30 | $9.55 | $9.55 | 11,300 | — | — |
| 2001-03-29 | $9.30 | $9.30 | 12,200 | — | — |
| 2001-03-28 | $9.35 | $9.35 | 7,800 | — | — |
| 2001-03-27 | $9.50 | $9.50 | 6,900 | — | — |
| 2001-03-26 | $9.40 | $9.40 | 10,400 | — | — |
| 2001-03-23 | $9.25 | $9.25 | 1,000 | — | — |
| 2001-03-22 | $9.25 | $9.25 | 9,300 | — | — |
| 2001-03-21 | $9.30 | $9.30 | 20,000 | — | — |
| 2001-03-20 | $9.10 | $9.10 | 42,800 | — | — |
| 2001-03-19 | $9.45 | $9.45 | 17,900 | — | — |
| 2001-03-16 | $9.50 | $9.50 | 8,900 | — | — |
| 2001-03-15 | $9.37 | $9.37 | 33,700 | — | — |
| 2001-03-14 | $9.25 | $9.25 | 17,000 | — | — |
| 2001-03-13 | $9.38 | $9.38 | 16,300 | — | — |
| 2001-03-12 | $9.60 | $9.60 | 6,400 | — | — |
| 2001-03-09 | $9.64 | $9.64 | 15,500 | — | — |
| 2001-03-08 | $9.81 | $9.81 | 4,900 | — | — |
| 2001-03-07 | $9.84 | $9.84 | 9,900 | — | — |
| 2001-03-06 | $9.80 | $9.80 | 14,400 | — | — |
| 2001-03-05 | $10.01 | $10.01 | 14,200 | — | — |
| 2001-03-02 | $9.85 | $9.85 | 11,700 | — | — |
| 2001-03-01 | $9.72 | $9.72 | 4,000 | — | — |
| 2001-02-28 | $9.80 | $9.80 | 36,000 | — | — |
| 2001-02-27 | $9.70 | $9.70 | 12,300 | — | — |
| 2001-02-26 | $9.53 | $9.53 | 10,200 | — | — |
| 2001-02-23 | $9.41 | $9.41 | 21,800 | — | — |
| 2001-02-22 | $9.50 | $9.50 | 4,200 | — | — |
| 2001-02-21 | $9.40 | $9.40 | 63,700 | — | — |
| 2001-02-20 | $10.20 | $10.20 | 123,400 | — | — |
| 2001-02-16 | $9.99 | $9.99 | 35,100 | — | — |
| 2001-02-15 | $9.65 | $9.65 | 33,000 | — | — |
| 2001-02-14 | $9.40 | $9.40 | 19,600 | — | — |
| 2001-02-13 | $9.50 | $9.50 | 34,800 | — | — |
| 2001-02-12 | $9.30 | $9.30 | 14,400 | — | — |
| 2001-02-09 | $9.13 | $9.13 | 21,900 | — | — |
| 2001-02-08 | $9.20 | $9.20 | 24,100 | — | — |
| 2001-02-07 | $9.27 | $9.27 | 12,400 | — | — |
| 2001-02-06 | $9.33 | $9.33 | 18,700 | — | — |
| 2001-02-05 | $9.28 | $9.28 | 29,400 | — | — |
| 2001-02-02 | $9.15 | $9.15 | 22,200 | — | — |
| 2001-02-01 | $9.04 | $9.04 | 14,200 | — | — |
| 2001-01-31 | $9.00 | $9.00 | 3,200 | — | — |
| 2001-01-30 | $9.00 | $9.00 | 24,100 | — | — |
| 2001-01-29 | $9.00 | $9.00 | 5,800 | — | — |
| 2001-01-26 | $9.00 | $9.00 | 5,500 | — | — |
| 2001-01-25 | $9.06 | $9.06 | 26,700 | — | — |
| 2001-01-24 | $9.00 | $9.00 | 29,800 | — | — |
| 2001-01-23 | $9.00 | $9.00 | 109,300 | — | — |
| 2001-01-22 | $8.88 | $8.88 | 30,400 | — | — |
| 2001-01-19 | $8.88 | $8.88 | 41,200 | — | — |
| 2001-01-18 | $8.88 | $8.88 | 6,500 | — | — |
| 2001-01-17 | $8.88 | $8.88 | 14,900 | — | — |
| 2001-01-16 | $9.00 | $9.00 | 11,000 | — | — |
| 2001-01-12 | $9.00 | $9.00 | 21,600 | — | — |
| 2001-01-11 | $9.00 | $9.00 | 20,700 | — | — |
| 2001-01-10 | $9.19 | $9.19 | 50,400 | — | — |
| 2001-01-09 | $8.94 | $8.94 | 87,100 | — | — |
| 2001-01-08 | $9.00 | $9.00 | 82,900 | — | — |
| 2001-01-05 | $8.94 | $8.94 | 41,300 | — | — |
| 2001-01-04 | $8.94 | $8.94 | 5,100 | — | — |
| 2001-01-03 | $8.88 | $8.88 | 8,300 | — | — |
| 2001-01-02 | $8.75 | $8.75 | 34,200 | — | — |