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 | $10.87 | $19.32 | 54,000 | — | — |
| 2001-12-28 | $11.20 | $19.92 | 74,200 | — | — |
| 2001-12-27 | $11.24 | $19.98 | 54,400 | — | — |
| 2001-12-26 | $11.40 | $20.27 | 21,800 | — | — |
| 2001-12-24 | $11.40 | $20.27 | 9,400 | — | — |
| 2001-12-21 | $11.42 | $20.31 | 354,000 | — | — |
| 2001-12-20 | $11.88 | $21.13 | 124,600 | — | — |
| 2001-12-19 | $12.60 | $22.41 | 40,600 | — | — |
| 2001-12-18 | $13.05 | $23.21 | 61,200 | — | — |
| 2001-12-17 | $12.78 | $22.72 | 83,600 | — | — |
| 2001-12-14 | $11.54 | $20.51 | 14,800 | — | — |
| 2001-12-13 | $11.31 | $20.11 | 39,200 | — | — |
| 2001-12-12 | $11.57 | $20.57 | 46,600 | — | — |
| 2001-12-11 | $11.51 | $20.46 | 28,400 | — | — |
| 2001-12-10 | $11.52 | $20.48 | 42,200 | — | — |
| 2001-12-07 | $11.43 | $20.32 | 158,800 | — | — |
| 2001-12-06 | $11.53 | $20.49 | 85,400 | — | — |
| 2001-12-05 | $11.58 | $20.59 | 75,400 | — | — |
| 2001-12-04 | $11.65 | $20.72 | 47,400 | — | — |
| 2001-12-03 | $11.47 | $20.40 | 43,200 | — | — |
| 2001-11-30 | $11.61 | $20.65 | 139,000 | — | — |
| 2001-11-29 | $11.79 | $20.96 | 53,600 | — | — |
| 2001-11-28 | $11.61 | $20.65 | 48,200 | — | — |
| 2001-11-27 | $11.63 | $20.68 | 45,200 | — | — |
| 2001-11-26 | $11.60 | $20.63 | 148,400 | — | — |
| 2001-11-23 | $11.44 | $20.33 | 30,000 | — | — |
| 2001-11-21 | $11.53 | $20.50 | 89,000 | — | — |
| 2001-11-20 | $11.47 | $20.39 | 29,600 | — | — |
| 2001-11-19 | $11.53 | $20.49 | 88,600 | — | — |
| 2001-11-16 | $11.46 | $20.37 | 109,800 | — | — |
| 2001-11-15 | $11.32 | $20.13 | 37,000 | — | — |
| 2001-11-14 | $11.13 | $19.65 | 24,400 | — | — |
| 2001-11-13 | $11.14 | $19.68 | 164,200 | — | — |
| 2001-11-12 | $11.04 | $19.50 | 236,000 | — | — |
| 2001-11-09 | $11.25 | $19.86 | 51,800 | — | — |
| 2001-11-08 | $10.99 | $19.40 | 50,400 | — | — |
| 2001-11-07 | $10.76 | $19.00 | 15,600 | — | — |
| 2001-11-06 | $11.18 | $19.74 | 33,800 | — | — |
| 2001-11-05 | $11.18 | $19.74 | 24,000 | — | — |
| 2001-11-02 | $10.71 | $18.91 | 26,800 | — | — |
| 2001-11-01 | $11.12 | $19.64 | 16,000 | — | — |
| 2001-10-31 | $10.74 | $18.97 | 29,000 | — | — |
| 2001-10-30 | $10.60 | $18.71 | 29,200 | — | — |
| 2001-10-29 | $10.70 | $18.90 | 70,600 | — | — |
| 2001-10-26 | $11.19 | $19.76 | 20,000 | — | — |
| 2001-10-25 | $11.36 | $20.07 | 30,800 | — | — |
| 2001-10-24 | $10.60 | $18.71 | 6,800 | — | — |
| 2001-10-23 | $10.81 | $19.08 | 52,400 | — | — |
| 2001-10-22 | $11.85 | $20.93 | 34,600 | — | — |
| 2001-10-19 | $11.00 | $19.43 | 26,200 | — | — |
| 2001-10-18 | $10.55 | $18.63 | 44,000 | — | — |
| 2001-10-17 | $11.07 | $19.54 | 23,800 | — | — |
| 2001-10-16 | $11.22 | $19.82 | 36,800 | — | — |
| 2001-10-15 | $11.13 | $19.65 | 52,400 | — | — |
| 2001-10-12 | $11.01 | $19.44 | 61,800 | — | — |
| 2001-10-11 | $11.46 | $20.24 | 32,600 | — | — |
| 2001-10-10 | $12.00 | $21.19 | 41,800 | — | — |
| 2001-10-09 | $10.93 | $19.31 | 57,800 | — | — |
| 2001-10-08 | $11.98 | $21.16 | 65,200 | — | — |
| 2001-10-05 | $12.00 | $21.19 | 22,000 | — | — |
| 2001-10-04 | $11.83 | $20.90 | 29,600 | — | — |
| 2001-10-03 | $12.04 | $21.26 | 50,800 | — | — |
| 2001-10-02 | $11.50 | $20.31 | 16,000 | — | — |
| 2001-10-01 | $11.52 | $20.35 | 57,400 | — | — |
| 2001-09-28 | $11.67 | $20.60 | 119,200 | — | — |
| 2001-09-27 | $10.72 | $18.93 | 50,000 | — | — |
| 2001-09-26 | $10.65 | $18.81 | 54,400 | — | — |
| 2001-09-25 | $10.43 | $18.42 | 32,000 | — | — |
| 2001-09-24 | $10.42 | $18.40 | 53,400 | — | — |
| 2001-09-21 | $10.41 | $18.38 | 146,800 | — | — |
| 2001-09-20 | $10.98 | $19.38 | 59,000 | — | — |
| 2001-09-19 | $11.38 | $20.09 | 63,600 | — | — |
| 2001-09-18 | $11.13 | $19.65 | 31,400 | — | — |
| 2001-09-17 | $11.25 | $19.87 | 72,200 | — | — |
| 2001-09-10 | $12.31 | $21.74 | 103,800 | — | — |
| 2001-09-07 | $12.50 | $22.07 | 30,600 | — | — |
| 2001-09-06 | $13.10 | $23.14 | 145,200 | — | — |
| 2001-09-05 | $13.27 | $23.43 | 83,400 | — | — |
| 2001-09-04 | $13.25 | $23.40 | 48,200 | — | — |
| 2001-08-31 | $12.56 | $22.18 | 79,800 | — | — |
| 2001-08-30 | $13.28 | $23.46 | 61,800 | — | — |
| 2001-08-29 | $13.25 | $23.40 | 60,000 | — | — |
| 2001-08-28 | $13.23 | $23.36 | 51,400 | — | — |
| 2001-08-27 | $13.23 | $23.36 | 227,400 | — | — |
| 2001-08-24 | $13.25 | $23.39 | 122,200 | — | — |
| 2001-08-23 | $13.23 | $23.36 | 103,800 | — | — |
| 2001-08-22 | $13.28 | $23.45 | 212,000 | — | — |
| 2001-08-21 | $13.00 | $22.96 | 31,200 | — | — |
| 2001-08-20 | $13.13 | $23.18 | 49,800 | — | — |
| 2001-08-17 | $13.15 | $23.23 | 51,400 | — | — |
| 2001-08-16 | $12.88 | $22.75 | 63,600 | — | — |
| 2001-08-15 | $12.70 | $22.30 | 45,600 | — | — |
| 2001-08-14 | $12.56 | $22.04 | 23,000 | — | — |
| 2001-08-13 | $12.44 | $21.83 | 34,000 | — | — |
| 2001-08-10 | $12.70 | $22.30 | 68,600 | — | — |
| 2001-08-09 | $12.70 | $22.30 | 13,000 | — | — |
| 2001-08-08 | $12.60 | $22.11 | 40,600 | — | — |
| 2001-08-07 | $13.28 | $23.31 | 31,400 | — | — |
| 2001-08-06 | $13.18 | $23.13 | 12,800 | — | — |
| 2001-08-03 | $13.71 | $24.06 | 45,200 | — | — |
| 2001-08-02 | $13.31 | $23.37 | 49,600 | — | — |
| 2001-08-01 | $13.32 | $23.38 | 78,600 | — | — |
| 2001-07-31 | $13.25 | $23.27 | 110,600 | — | — |
| 2001-07-30 | $13.80 | $24.23 | 101,000 | — | — |
| 2001-07-27 | $13.51 | $23.72 | 21,000 | — | — |
| 2001-07-26 | $13.71 | $24.07 | 44,600 | — | — |
| 2001-07-25 | $13.19 | $23.16 | 20,600 | — | — |
| 2001-07-24 | $12.95 | $22.74 | 53,000 | — | — |
| 2001-07-23 | $12.95 | $22.74 | 54,200 | — | — |
| 2001-07-20 | $13.05 | $22.91 | 56,400 | — | — |
| 2001-07-19 | $12.68 | $22.26 | 50,000 | — | — |
| 2001-07-18 | $13.33 | $23.40 | 81,400 | — | — |
| 2001-07-17 | $12.90 | $22.65 | 23,400 | — | — |
| 2001-07-16 | $12.73 | $22.34 | 75,600 | — | — |
| 2001-07-13 | $12.74 | $22.36 | 38,600 | — | — |
| 2001-07-12 | $13.03 | $22.87 | 23,000 | — | — |
| 2001-07-11 | $12.60 | $22.12 | 71,400 | — | — |
| 2001-07-10 | $12.67 | $22.24 | 44,200 | — | — |
| 2001-07-09 | $12.25 | $21.50 | 49,400 | — | — |
| 2001-07-06 | $12.62 | $22.15 | 39,000 | — | — |
| 2001-07-05 | $13.48 | $23.66 | 107,200 | — | — |
| 2001-07-03 | $13.43 | $23.57 | 128,600 | — | — |
| 2001-07-02 | $13.51 | $23.71 | 232,200 | — | — |
| 2001-06-29 | $13.34 | $23.42 | 62,000 | — | — |
| 2001-06-28 | $13.20 | $23.18 | 73,600 | — | — |
| 2001-06-27 | $12.85 | $22.56 | 51,800 | — | — |
| 2001-06-26 | $12.66 | $22.22 | 104,600 | — | — |
| 2001-06-25 | $12.40 | $21.77 | 122,400 | — | — |
| 2001-06-22 | $12.78 | $22.44 | 422,200 | — | — |
| 2001-06-21 | $14.03 | $24.63 | 228,800 | — | — |
| 2001-06-20 | $13.04 | $22.90 | 68,000 | — | — |
| 2001-06-19 | $12.55 | $22.04 | 28,000 | — | — |
| 2001-06-18 | $12.80 | $22.47 | 31,000 | — | — |
| 2001-06-15 | $12.83 | $22.52 | 106,600 | — | — |
| 2001-06-14 | $12.76 | $22.40 | 24,600 | — | — |
| 2001-06-13 | $13.05 | $22.91 | 28,600 | — | — |
| 2001-06-12 | $12.85 | $22.56 | 35,400 | — | — |
| 2001-06-11 | $13.00 | $22.83 | 89,800 | — | — |
| 2001-06-08 | $12.63 | $22.18 | 19,600 | — | — |
| 2001-06-07 | $12.98 | $22.79 | 29,400 | — | — |
| 2001-06-06 | $12.58 | $22.08 | 108,400 | — | — |
| 2001-06-05 | $12.50 | $21.95 | 89,800 | — | — |
| 2001-06-04 | $13.00 | $22.83 | 49,000 | — | — |
| 2001-06-01 | $12.51 | $21.96 | 19,200 | — | — |
| 2001-05-31 | $12.50 | $21.95 | 59,800 | — | — |
| 2001-05-30 | $12.54 | $22.01 | 120,600 | — | — |
| 2001-05-29 | $12.47 | $21.90 | 168,800 | — | — |
| 2001-05-25 | $12.48 | $21.90 | 142,800 | — | — |
| 2001-05-24 | $12.05 | $21.16 | 30,600 | — | — |
| 2001-05-23 | $12.15 | $21.33 | 28,600 | — | — |
| 2001-05-22 | $12.28 | $21.55 | 53,600 | — | — |
| 2001-05-21 | $12.37 | $21.72 | 22,600 | — | — |
| 2001-05-18 | $12.35 | $21.68 | 21,600 | — | — |
| 2001-05-17 | $11.75 | $20.63 | 35,600 | — | — |
| 2001-05-16 | $11.75 | $20.62 | 73,200 | — | — |
| 2001-05-15 | $11.85 | $20.81 | 78,200 | — | — |
| 2001-05-14 | $12.00 | $21.07 | 33,800 | — | — |
| 2001-05-11 | $11.74 | $20.60 | 33,200 | — | — |
| 2001-05-10 | $12.10 | $21.11 | 24,800 | — | — |
| 2001-05-09 | $12.24 | $21.36 | 99,400 | — | — |
| 2001-05-08 | $12.63 | $22.03 | 263,600 | — | — |
| 2001-05-07 | $12.72 | $22.19 | 154,200 | — | — |
| 2001-05-04 | $13.15 | $22.95 | 144,600 | — | — |
| 2001-05-03 | $12.88 | $22.48 | 508,800 | — | — |
| 2001-05-02 | $12.32 | $21.49 | 18,800 | — | — |
| 2001-05-01 | $12.75 | $22.25 | 23,600 | — | — |
| 2001-04-30 | $12.33 | $21.51 | 57,000 | — | — |
| 2001-04-27 | $12.80 | $22.34 | 438,000 | — | — |
| 2001-04-26 | $12.45 | $21.72 | 64,200 | — | — |
| 2001-04-25 | $12.45 | $21.72 | 39,800 | — | — |
| 2001-04-24 | $12.18 | $21.25 | 304,400 | — | — |
| 2001-04-23 | $12.28 | $21.43 | 31,400 | — | — |
| 2001-04-20 | $12.23 | $21.33 | 160,800 | — | — |
| 2001-04-19 | $12.23 | $21.34 | 206,800 | — | — |
| 2001-04-18 | $12.10 | $21.11 | 63,800 | — | — |
| 2001-04-17 | $11.72 | $20.45 | 94,800 | — | — |
| 2001-04-16 | $11.78 | $20.55 | 96,800 | — | — |
| 2001-04-12 | $12.00 | $20.93 | 8,200 | — | — |
| 2001-04-11 | $11.99 | $20.92 | 70,400 | — | — |
| 2001-04-10 | $11.98 | $20.90 | 72,200 | — | — |
| 2001-04-09 | $11.40 | $19.88 | 38,400 | — | — |
| 2001-04-06 | $11.56 | $20.18 | 44,400 | — | — |
| 2001-04-05 | $12.00 | $20.94 | 61,000 | — | — |
| 2001-04-04 | $11.88 | $20.72 | 34,400 | — | — |
| 2001-04-03 | $11.63 | $20.29 | 78,000 | — | — |
| 2001-04-02 | $11.25 | $19.63 | 52,800 | — | — |
| 2001-03-30 | $11.62 | $20.27 | 124,600 | — | — |
| 2001-03-29 | $11.44 | $19.96 | 52,000 | — | — |
| 2001-03-28 | $11.19 | $19.52 | 95,400 | — | — |
| 2001-03-27 | $11.66 | $20.34 | 102,600 | — | — |
| 2001-03-26 | $11.63 | $20.29 | 38,600 | — | — |
| 2001-03-23 | $11.31 | $19.74 | 37,400 | — | — |
| 2001-03-22 | $11.25 | $19.63 | 98,600 | — | — |
| 2001-03-21 | $11.25 | $19.63 | 30,800 | — | — |
| 2001-03-20 | $11.25 | $19.63 | 350,000 | — | — |
| 2001-03-19 | $11.69 | $20.39 | 205,600 | — | — |
| 2001-03-16 | $11.34 | $19.79 | 140,800 | — | — |
| 2001-03-15 | $11.25 | $19.63 | 50,200 | — | — |
| 2001-03-14 | $11.13 | $19.41 | 68,400 | — | — |
| 2001-03-13 | $11.34 | $19.79 | 80,800 | — | — |
| 2001-03-12 | $11.19 | $19.52 | 86,800 | — | — |
| 2001-03-09 | $11.41 | $19.90 | 76,800 | — | — |
| 2001-03-08 | $11.28 | $19.69 | 125,000 | — | — |
| 2001-03-07 | $11.34 | $19.79 | 100,000 | — | — |
| 2001-03-06 | $10.78 | $18.81 | 51,200 | — | — |
| 2001-03-05 | $10.69 | $18.65 | 91,000 | — | — |
| 2001-03-02 | $10.78 | $18.81 | 108,000 | — | — |
| 2001-03-01 | $11.00 | $19.19 | 75,400 | — | — |
| 2001-02-28 | $10.88 | $18.98 | 106,200 | — | — |
| 2001-02-27 | $10.78 | $18.81 | 2,132,200 | — | — |
| 2001-02-26 | $10.38 | $18.10 | 696,600 | — | — |
| 2001-02-23 | $10.91 | $19.03 | 199,600 | — | — |
| 2001-02-22 | $11.06 | $19.30 | 353,600 | — | — |
| 2001-02-21 | $11.63 | $20.29 | 150,800 | — | — |
| 2001-02-20 | $11.63 | $20.29 | 278,800 | — | — |
| 2001-02-16 | $11.84 | $20.67 | 109,600 | — | — |
| 2001-02-15 | $12.03 | $20.99 | 153,000 | — | — |
| 2001-02-14 | $12.88 | $22.34 | 78,600 | — | — |
| 2001-02-13 | $12.94 | $22.44 | 328,200 | — | — |
| 2001-02-12 | $12.81 | $22.23 | 198,800 | — | — |
| 2001-02-09 | $12.50 | $21.69 | 150,000 | — | — |
| 2001-02-08 | $12.03 | $20.87 | 88,000 | — | — |
| 2001-02-07 | $11.53 | $20.00 | 145,200 | — | — |
| 2001-02-06 | $11.34 | $19.68 | 182,800 | — | — |
| 2001-02-05 | $10.97 | $19.03 | 108,600 | — | — |
| 2001-02-02 | $11.03 | $19.14 | 53,400 | — | — |
| 2001-02-01 | $11.31 | $19.62 | 73,400 | — | — |
| 2001-01-31 | $11.03 | $19.14 | 105,800 | — | — |
| 2001-01-30 | $11.56 | $20.06 | 39,600 | — | — |
| 2001-01-29 | $11.50 | $19.95 | 53,600 | — | — |
| 2001-01-26 | $11.44 | $19.84 | 114,000 | — | — |
| 2001-01-25 | $11.69 | $20.28 | 62,200 | — | — |
| 2001-01-24 | $12.09 | $20.98 | 14,600 | — | — |
| 2001-01-23 | $11.94 | $20.71 | 44,600 | — | — |
| 2001-01-22 | $11.75 | $20.38 | 49,600 | — | — |
| 2001-01-19 | $11.84 | $20.55 | 53,400 | — | — |
| 2001-01-18 | $12.25 | $21.25 | 19,000 | — | — |
| 2001-01-17 | $12.00 | $20.82 | 51,200 | — | — |
| 2001-01-16 | $12.94 | $22.44 | 160,200 | — | — |
| 2001-01-12 | $12.09 | $20.98 | 108,400 | — | — |
| 2001-01-11 | $11.97 | $20.76 | 56,600 | — | — |
| 2001-01-10 | $11.75 | $20.38 | 97,200 | — | — |
| 2001-01-09 | $11.13 | $19.30 | 69,200 | — | — |
| 2001-01-08 | $11.09 | $19.25 | 76,800 | — | — |
| 2001-01-05 | $11.16 | $19.35 | 75,600 | — | — |
| 2001-01-04 | $11.72 | $20.33 | 92,600 | — | — |
| 2001-01-03 | $11.97 | $20.76 | 64,200 | — | — |
| 2001-01-02 | $11.59 | $20.11 | 113,200 | — | — |