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
- 1973-02-21 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 | $12.14 | $17.74 | 16,800 | — | — |
| 2001-12-28 | $12.00 | $17.54 | 74,000 | — | — |
| 2001-12-27 | $11.73 | $17.14 | 5,200 | — | — |
| 2001-12-26 | $11.63 | $16.99 | 2,600 | — | — |
| 2001-12-24 | $11.60 | $16.95 | 600 | — | — |
| 2001-12-21 | $11.55 | $16.88 | 37,200 | — | — |
| 2001-12-20 | $11.63 | $16.99 | 7,200 | — | — |
| 2001-12-19 | $11.80 | $17.25 | 3,200 | — | — |
| 2001-12-18 | $11.80 | $17.25 | 16,600 | — | — |
| 2001-12-17 | $11.78 | $17.21 | 7,400 | — | — |
| 2001-12-14 | $11.55 | $16.88 | 3,800 | — | — |
| 2001-12-13 | $11.47 | $16.76 | 1,400 | — | — |
| 2001-12-12 | $11.45 | $16.73 | 3,800 | — | — |
| 2001-12-11 | $11.53 | $16.85 | 11,600 | — | — |
| 2001-12-10 | $11.73 | $17.14 | 12,000 | — | — |
| 2001-12-07 | $12.13 | $17.72 | 6,800 | — | — |
| 2001-12-06 | $12.20 | $17.83 | 8,400 | — | — |
| 2001-12-05 | $12.00 | $17.54 | 3,400 | — | — |
| 2001-12-04 | $11.93 | $17.43 | 1,800 | — | — |
| 2001-12-03 | $11.93 | $17.43 | 2,800 | — | — |
| 2001-11-30 | $11.80 | $17.25 | 3,400 | — | — |
| 2001-11-29 | $11.75 | $17.17 | 4,600 | — | — |
| 2001-11-28 | $11.75 | $17.17 | 2,600 | — | — |
| 2001-11-27 | $11.87 | $17.21 | 25,400 | — | — |
| 2001-11-26 | $12.16 | $17.63 | 26,000 | — | — |
| 2001-11-23 | $11.43 | $16.57 | 10,400 | — | — |
| 2001-11-21 | $11.28 | $16.35 | 1,600 | — | — |
| 2001-11-20 | $11.20 | $16.24 | 19,000 | — | — |
| 2001-11-19 | $10.75 | $15.59 | 6,000 | — | — |
| 2001-11-16 | $10.75 | $15.59 | 3,600 | — | — |
| 2001-11-15 | $10.63 | $15.41 | 2,400 | — | — |
| 2001-11-14 | $10.55 | $15.30 | 0 | — | — |
| 2001-11-13 | $10.55 | $15.30 | 2,000 | — | — |
| 2001-11-12 | $10.60 | $15.37 | 2,200 | — | — |
| 2001-11-09 | $10.55 | $15.30 | 6,200 | — | — |
| 2001-11-08 | $10.65 | $15.45 | 400 | — | — |
| 2001-11-07 | $10.63 | $15.41 | 1,000 | — | — |
| 2001-11-06 | $10.68 | $15.48 | 5,800 | — | — |
| 2001-11-05 | $10.50 | $15.23 | 0 | — | — |
| 2001-11-02 | $10.50 | $15.23 | 200 | — | — |
| 2001-11-01 | $10.54 | $15.29 | 3,800 | — | — |
| 2001-10-31 | $10.50 | $15.23 | 400 | — | — |
| 2001-10-30 | $10.48 | $15.19 | 5,600 | — | — |
| 2001-10-29 | $10.45 | $15.16 | 200 | — | — |
| 2001-10-26 | $10.48 | $15.20 | 7,200 | — | — |
| 2001-10-25 | $10.53 | $15.26 | 6,000 | — | — |
| 2001-10-24 | $10.54 | $15.29 | 6,000 | — | — |
| 2001-10-23 | $10.54 | $15.29 | 2,200 | — | — |
| 2001-10-22 | $10.54 | $15.29 | 4,800 | — | — |
| 2001-10-19 | $10.51 | $15.24 | 2,800 | — | — |
| 2001-10-18 | $10.55 | $15.30 | 200 | — | — |
| 2001-10-17 | $10.53 | $15.26 | 2,800 | — | — |
| 2001-10-16 | $10.65 | $15.45 | 6,400 | — | — |
| 2001-10-15 | $10.45 | $15.16 | 3,400 | — | — |
| 2001-10-12 | $10.48 | $15.19 | 3,600 | — | — |
| 2001-10-11 | $10.36 | $15.02 | 19,800 | — | — |
| 2001-10-10 | $10.30 | $14.94 | 9,800 | — | — |
| 2001-10-09 | $10.00 | $14.50 | 9,200 | — | — |
| 2001-10-08 | $9.85 | $14.29 | 10,200 | — | — |
| 2001-10-05 | $9.70 | $14.07 | 5,800 | — | — |
| 2001-10-04 | $9.73 | $14.10 | 22,200 | — | — |
| 2001-10-03 | $9.30 | $13.49 | 153,400 | — | — |
| 2001-10-02 | $9.15 | $13.26 | 4,800 | — | — |
| 2001-10-01 | $8.90 | $12.91 | 43,200 | — | — |
| 2001-09-28 | $9.03 | $13.09 | 76,000 | — | — |
| 2001-09-27 | $8.99 | $13.04 | 26,600 | — | — |
| 2001-09-26 | $9.25 | $13.41 | 12,800 | — | — |
| 2001-09-25 | $9.50 | $13.78 | 15,800 | — | — |
| 2001-09-24 | $9.90 | $14.36 | 6,800 | — | — |
| 2001-09-21 | $10.10 | $14.65 | 9,800 | — | — |
| 2001-09-20 | $10.43 | $15.12 | 18,800 | — | — |
| 2001-09-19 | $10.62 | $15.39 | 18,600 | — | — |
| 2001-09-18 | $11.00 | $15.95 | 200 | — | — |
| 2001-09-17 | $11.00 | $15.95 | 16,800 | — | — |
| 2001-09-10 | $11.43 | $16.57 | 1,200 | — | — |
| 2001-09-07 | $11.40 | $16.53 | 4,400 | — | — |
| 2001-09-06 | $11.50 | $16.68 | 1,200 | — | — |
| 2001-09-05 | $11.66 | $16.91 | 600 | — | — |
| 2001-09-04 | $11.68 | $16.93 | 4,200 | — | — |
| 2001-08-31 | $11.55 | $16.75 | 3,200 | — | — |
| 2001-08-30 | $11.60 | $16.82 | 800 | — | — |
| 2001-08-29 | $11.63 | $16.86 | 1,200 | — | — |
| 2001-08-28 | $11.65 | $16.77 | 1,600 | — | — |
| 2001-08-27 | $11.69 | $16.83 | 600 | — | — |
| 2001-08-24 | $11.65 | $16.77 | 1,600 | — | — |
| 2001-08-23 | $11.58 | $16.66 | 5,800 | — | — |
| 2001-08-22 | $11.73 | $16.88 | 25,200 | — | — |
| 2001-08-21 | $11.60 | $16.69 | 11,200 | — | — |
| 2001-08-20 | $11.85 | $17.06 | 4,800 | — | — |
| 2001-08-17 | $11.85 | $17.06 | 3,000 | — | — |
| 2001-08-16 | $11.88 | $17.09 | 400 | — | — |
| 2001-08-15 | $11.95 | $17.20 | 3,200 | — | — |
| 2001-08-14 | $11.95 | $17.20 | 3,000 | — | — |
| 2001-08-13 | $11.99 | $17.26 | 1,400 | — | — |
| 2001-08-10 | $12.00 | $17.27 | 13,000 | — | — |
| 2001-08-09 | $12.10 | $17.42 | 1,000 | — | — |
| 2001-08-08 | $12.05 | $17.34 | 6,400 | — | — |
| 2001-08-07 | $12.20 | $17.56 | 1,600 | — | — |
| 2001-08-06 | $12.20 | $17.56 | 400 | — | — |
| 2001-08-03 | $12.18 | $17.52 | 6,600 | — | — |
| 2001-08-02 | $12.35 | $17.78 | 2,000 | — | — |
| 2001-08-01 | $12.33 | $17.74 | 0 | — | — |
| 2001-07-31 | $12.33 | $17.74 | 3,400 | — | — |
| 2001-07-30 | $12.33 | $17.74 | 5,600 | — | — |
| 2001-07-27 | $12.43 | $17.88 | 800 | — | — |
| 2001-07-26 | $12.38 | $17.81 | 20,200 | — | — |
| 2001-07-25 | $12.13 | $17.45 | 2,800 | — | — |
| 2001-07-24 | $12.26 | $17.64 | 31,400 | — | — |
| 2001-07-23 | $12.90 | $18.57 | 1,600 | — | — |
| 2001-07-20 | $12.95 | $18.64 | 9,000 | — | — |
| 2001-07-19 | $13.00 | $18.71 | 10,200 | — | — |
| 2001-07-18 | $13.18 | $18.96 | 12,000 | — | — |
| 2001-07-17 | $13.05 | $18.78 | 6,600 | — | — |
| 2001-07-16 | $12.96 | $18.65 | 20,200 | — | — |
| 2001-07-13 | $13.19 | $18.99 | 7,800 | — | — |
| 2001-07-12 | $12.95 | $18.64 | 3,400 | — | — |
| 2001-07-11 | $12.82 | $18.45 | 2,200 | — | — |
| 2001-07-10 | $12.80 | $18.42 | 5,800 | — | — |
| 2001-07-09 | $12.95 | $18.64 | 14,800 | — | — |
| 2001-07-06 | $12.60 | $18.14 | 4,200 | — | — |
| 2001-07-05 | $12.55 | $18.06 | 5,600 | — | — |
| 2001-07-03 | $12.73 | $18.32 | 2,200 | — | — |
| 2001-07-02 | $12.73 | $18.32 | 33,800 | — | — |
| 2001-06-29 | $13.10 | $18.86 | 32,400 | — | — |
| 2001-06-28 | $12.38 | $17.81 | 4,000 | — | — |
| 2001-06-27 | $12.25 | $17.63 | 5,400 | — | — |
| 2001-06-26 | $12.14 | $17.47 | 6,800 | — | — |
| 2001-06-25 | $12.05 | $17.34 | 3,800 | — | — |
| 2001-06-22 | $11.99 | $17.26 | 4,800 | — | — |
| 2001-06-21 | $12.00 | $17.27 | 6,200 | — | — |
| 2001-06-20 | $11.97 | $17.22 | 6,600 | — | — |
| 2001-06-19 | $11.93 | $17.17 | 2,000 | — | — |
| 2001-06-18 | $11.98 | $17.24 | 1,000 | — | — |
| 2001-06-15 | $11.98 | $17.24 | 8,200 | — | — |
| 2001-06-14 | $11.85 | $17.06 | 17,000 | — | — |
| 2001-06-13 | $11.90 | $17.13 | 3,800 | — | — |
| 2001-06-12 | $11.98 | $17.24 | 13,200 | — | — |
| 2001-06-11 | $11.85 | $17.06 | 600 | — | — |
| 2001-06-08 | $11.85 | $17.06 | 20,400 | — | — |
| 2001-06-07 | $11.93 | $17.16 | 1,000 | — | — |
| 2001-06-06 | $11.98 | $17.24 | 1,600 | — | — |
| 2001-06-05 | $11.98 | $17.24 | 800 | — | — |
| 2001-06-04 | $11.95 | $17.20 | 1,200 | — | — |
| 2001-06-01 | $11.98 | $17.24 | 6,200 | — | — |
| 2001-05-31 | $11.95 | $17.20 | 3,800 | — | — |
| 2001-05-30 | $12.00 | $17.27 | 3,800 | — | — |
| 2001-05-29 | $12.03 | $17.31 | 3,000 | — | — |
| 2001-05-25 | $12.10 | $17.29 | 5,400 | — | — |
| 2001-05-24 | $12.23 | $17.47 | 4,000 | — | — |
| 2001-05-23 | $12.26 | $17.52 | 4,400 | — | — |
| 2001-05-22 | $12.35 | $17.65 | 2,400 | — | — |
| 2001-05-21 | $12.35 | $17.65 | 400 | — | — |
| 2001-05-18 | $12.25 | $17.50 | 1,200 | — | — |
| 2001-05-17 | $12.28 | $17.54 | 1,800 | — | — |
| 2001-05-16 | $12.10 | $17.29 | 20,600 | — | — |
| 2001-05-15 | $11.90 | $17.00 | 0 | — | — |
| 2001-05-14 | $11.90 | $17.00 | 2,000 | — | — |
| 2001-05-11 | $11.85 | $16.93 | 10,200 | — | — |
| 2001-05-10 | $11.90 | $17.00 | 7,000 | — | — |
| 2001-05-09 | $11.97 | $17.10 | 800 | — | — |
| 2001-05-08 | $11.90 | $17.00 | 3,200 | — | — |
| 2001-05-07 | $11.95 | $17.08 | 17,400 | — | — |
| 2001-05-04 | $11.73 | $16.75 | 18,400 | — | — |
| 2001-05-03 | $11.58 | $16.54 | 3,800 | — | — |
| 2001-05-02 | $11.58 | $16.55 | 2,800 | — | — |
| 2001-05-01 | $11.62 | $16.60 | 3,000 | — | — |
| 2001-04-30 | $11.62 | $16.60 | 2,800 | — | — |
| 2001-04-27 | $11.62 | $16.60 | 2,400 | — | — |
| 2001-04-26 | $11.60 | $16.58 | 200 | — | — |
| 2001-04-25 | $11.62 | $16.60 | 3,400 | — | — |
| 2001-04-24 | $11.55 | $16.50 | 7,400 | — | — |
| 2001-04-23 | $11.58 | $16.54 | 8,800 | — | — |
| 2001-04-20 | $11.73 | $16.75 | 400 | — | — |
| 2001-04-19 | $11.75 | $16.79 | 5,000 | — | — |
| 2001-04-18 | $11.80 | $16.86 | 4,000 | — | — |
| 2001-04-17 | $11.59 | $16.55 | 1,000 | — | — |
| 2001-04-16 | $11.63 | $16.61 | 10,800 | — | — |
| 2001-04-12 | $11.58 | $16.54 | 14,800 | — | — |
| 2001-04-11 | $11.75 | $16.79 | 8,600 | — | — |
| 2001-04-10 | $11.75 | $16.79 | 14,000 | — | — |
| 2001-04-09 | $11.75 | $16.79 | 2,000 | — | — |
| 2001-04-06 | $11.63 | $16.61 | 10,600 | — | — |
| 2001-04-05 | $11.80 | $16.86 | 13,200 | — | — |
| 2001-04-04 | $11.80 | $16.86 | 2,600 | — | — |
| 2001-04-03 | $11.80 | $16.86 | 11,000 | — | — |
| 2001-04-02 | $12.03 | $17.19 | 0 | — | — |
| 2001-03-30 | $12.03 | $17.19 | 1,000 | — | — |
| 2001-03-29 | $12.03 | $17.18 | 600 | — | — |
| 2001-03-28 | $12.03 | $17.18 | 5,800 | — | — |
| 2001-03-27 | $12.13 | $17.33 | 9,800 | — | — |
| 2001-03-26 | $12.00 | $17.15 | 200 | — | — |
| 2001-03-23 | $11.98 | $17.11 | 26,200 | — | — |
| 2001-03-22 | $12.12 | $17.31 | 16,800 | — | — |
| 2001-03-21 | $12.15 | $17.36 | 11,600 | — | — |
| 2001-03-20 | $12.25 | $17.50 | 6,000 | — | — |
| 2001-03-19 | $12.15 | $17.36 | 5,800 | — | — |
| 2001-03-16 | $12.03 | $17.18 | 9,800 | — | — |
| 2001-03-15 | $12.10 | $17.29 | 18,400 | — | — |
| 2001-03-14 | $12.10 | $17.29 | 9,400 | — | — |
| 2001-03-13 | $12.18 | $17.40 | 6,200 | — | — |
| 2001-03-12 | $12.25 | $17.50 | 8,000 | — | — |
| 2001-03-09 | $12.26 | $17.52 | 33,800 | — | — |
| 2001-03-08 | $12.38 | $17.68 | 21,000 | — | — |
| 2001-03-07 | $11.75 | $16.79 | 23,200 | — | — |
| 2001-03-06 | $11.48 | $16.40 | 2,800 | — | — |
| 2001-03-05 | $11.45 | $16.36 | 1,600 | — | — |
| 2001-03-02 | $11.31 | $16.16 | 6,200 | — | — |
| 2001-03-01 | $11.25 | $16.08 | 12,600 | — | — |
| 2001-02-28 | $11.23 | $16.04 | 600 | — | — |
| 2001-02-27 | $11.25 | $16.08 | 11,600 | — | — |
| 2001-02-26 | $11.28 | $16.11 | 7,200 | — | — |
| 2001-02-23 | $11.25 | $15.95 | 9,600 | — | — |
| 2001-02-22 | $11.18 | $15.84 | 22,600 | — | — |
| 2001-02-21 | $11.29 | $16.01 | 40,600 | — | — |
| 2001-02-20 | $11.80 | $16.73 | 1,000 | — | — |
| 2001-02-16 | $11.80 | $16.73 | 600 | — | — |
| 2001-02-15 | $11.80 | $16.73 | 2,200 | — | — |
| 2001-02-14 | $11.78 | $16.70 | 4,200 | — | — |
| 2001-02-13 | $11.73 | $16.62 | 8,800 | — | — |
| 2001-02-12 | $11.69 | $16.57 | 1,600 | — | — |
| 2001-02-09 | $11.71 | $16.60 | 1,200 | — | — |
| 2001-02-08 | $11.74 | $16.64 | 4,600 | — | — |
| 2001-02-07 | $11.79 | $16.71 | 1,200 | — | — |
| 2001-02-06 | $11.75 | $16.66 | 3,400 | — | — |
| 2001-02-05 | $11.70 | $16.59 | 3,000 | — | — |
| 2001-02-02 | $11.76 | $16.67 | 1,600 | — | — |
| 2001-02-01 | $11.83 | $16.77 | 4,200 | — | — |
| 2001-01-31 | $11.73 | $16.63 | 10,400 | — | — |
| 2001-01-30 | $11.60 | $16.45 | 2,400 | — | — |
| 2001-01-29 | $11.55 | $16.38 | 34,800 | — | — |
| 2001-01-26 | $11.53 | $16.35 | 12,200 | — | — |
| 2001-01-25 | $11.69 | $16.57 | 2,200 | — | — |
| 2001-01-24 | $11.75 | $16.66 | 3,000 | — | — |
| 2001-01-23 | $11.88 | $16.84 | 3,400 | — | — |
| 2001-01-22 | $12.00 | $17.01 | 2,000 | — | — |
| 2001-01-19 | $12.06 | $17.10 | 17,200 | — | — |
| 2001-01-18 | $12.31 | $17.46 | 13,400 | — | — |
| 2001-01-17 | $12.03 | $17.06 | 17,800 | — | — |
| 2001-01-16 | $11.59 | $16.44 | 7,800 | — | — |
| 2001-01-12 | $11.31 | $16.04 | 22,000 | — | — |
| 2001-01-11 | $11.31 | $16.04 | 800 | — | — |
| 2001-01-10 | $11.31 | $16.04 | 11,200 | — | — |
| 2001-01-09 | $11.19 | $15.86 | 5,200 | — | — |
| 2001-01-08 | $11.25 | $15.95 | 200 | — | — |
| 2001-01-05 | $11.25 | $15.95 | 2,200 | — | — |
| 2001-01-04 | $11.31 | $16.04 | 2,400 | — | — |
| 2001-01-03 | $11.25 | $15.95 | 33,200 | — | — |
| 2001-01-02 | $11.19 | $15.86 | 18,200 | — | — |