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 | $13.90 | $19.41 | 7,100 | — | — |
| 2001-12-28 | $13.70 | $19.13 | 13,700 | — | — |
| 2001-12-27 | $14.30 | $19.96 | 24,600 | — | — |
| 2001-12-26 | $14.60 | $20.38 | 8,400 | — | — |
| 2001-12-24 | $14.72 | $20.55 | 11,700 | — | — |
| 2001-12-21 | $14.50 | $20.24 | 20,200 | — | — |
| 2001-12-20 | $14.35 | $20.03 | 10,500 | — | — |
| 2001-12-19 | $14.40 | $20.10 | 23,500 | — | — |
| 2001-12-18 | $14.68 | $20.49 | 29,900 | — | — |
| 2001-12-17 | $14.00 | $19.55 | 14,900 | — | — |
| 2001-12-14 | $14.00 | $19.55 | 25,500 | — | — |
| 2001-12-13 | $13.90 | $19.41 | 31,200 | — | — |
| 2001-12-12 | $13.80 | $19.27 | 9,900 | — | — |
| 2001-12-11 | $13.85 | $19.34 | 3,900 | — | — |
| 2001-12-10 | $13.79 | $19.25 | 2,900 | — | — |
| 2001-12-07 | $13.89 | $19.39 | 14,100 | — | — |
| 2001-12-06 | $13.90 | $19.41 | 17,900 | — | — |
| 2001-12-05 | $13.90 | $19.41 | 15,100 | — | — |
| 2001-12-04 | $13.85 | $19.34 | 10,400 | — | — |
| 2001-12-03 | $13.87 | $19.36 | 4,700 | — | — |
| 2001-11-30 | $13.65 | $19.06 | 11,300 | — | — |
| 2001-11-29 | $14.00 | $19.55 | 14,000 | — | — |
| 2001-11-28 | $13.25 | $18.50 | 8,200 | — | — |
| 2001-11-27 | $13.00 | $18.15 | 18,500 | — | — |
| 2001-11-26 | $13.50 | $18.85 | 13,300 | — | — |
| 2001-11-23 | $12.95 | $18.08 | 5,500 | — | — |
| 2001-11-21 | $12.40 | $17.31 | 3,300 | — | — |
| 2001-11-20 | $12.45 | $17.38 | 6,900 | — | — |
| 2001-11-19 | $12.20 | $17.03 | 14,600 | — | — |
| 2001-11-16 | $11.44 | $15.97 | 2,300 | — | — |
| 2001-11-15 | $11.20 | $15.64 | 5,200 | — | — |
| 2001-11-14 | $11.40 | $15.92 | 7,900 | — | — |
| 2001-11-13 | $11.60 | $16.19 | 9,700 | — | — |
| 2001-11-12 | $11.00 | $15.23 | 5,900 | — | — |
| 2001-11-09 | $10.99 | $15.22 | 1,300 | — | — |
| 2001-11-08 | $10.99 | $15.22 | 700 | — | — |
| 2001-11-07 | $10.95 | $15.16 | 4,900 | — | — |
| 2001-11-06 | $11.23 | $15.55 | 6,200 | — | — |
| 2001-11-05 | $11.36 | $15.73 | 3,300 | — | — |
| 2001-11-02 | $11.40 | $15.79 | 3,300 | — | — |
| 2001-11-01 | $11.56 | $16.01 | 2,100 | — | — |
| 2001-10-31 | $11.56 | $16.01 | 4,800 | — | — |
| 2001-10-30 | $11.60 | $16.06 | 12,800 | — | — |
| 2001-10-29 | $11.45 | $15.85 | 3,000 | — | — |
| 2001-10-26 | $11.65 | $16.13 | 4,600 | — | — |
| 2001-10-25 | $11.60 | $16.06 | 9,200 | — | — |
| 2001-10-24 | $11.10 | $15.37 | 46,500 | — | — |
| 2001-10-23 | $10.73 | $14.86 | 9,400 | — | — |
| 2001-10-22 | $10.70 | $14.82 | 17,700 | — | — |
| 2001-10-19 | $10.45 | $14.47 | 2,200 | — | — |
| 2001-10-18 | $10.70 | $14.82 | 6,500 | — | — |
| 2001-10-17 | $10.99 | $15.22 | 6,200 | — | — |
| 2001-10-16 | $10.95 | $15.16 | 4,600 | — | — |
| 2001-10-15 | $10.96 | $15.18 | 14,700 | — | — |
| 2001-10-12 | $10.99 | $15.22 | 9,500 | — | — |
| 2001-10-11 | $10.99 | $15.22 | 7,200 | — | — |
| 2001-10-10 | $10.99 | $15.22 | 2,400 | — | — |
| 2001-10-09 | $10.95 | $15.16 | 8,000 | — | — |
| 2001-10-08 | $11.09 | $15.36 | 8,100 | — | — |
| 2001-10-05 | $11.39 | $15.77 | 1,800 | — | — |
| 2001-10-04 | $11.56 | $16.01 | 5,000 | — | — |
| 2001-10-03 | $11.66 | $16.15 | 14,700 | — | — |
| 2001-10-02 | $11.76 | $16.28 | 4,000 | — | — |
| 2001-10-01 | $11.80 | $16.34 | 9,900 | — | — |
| 2001-09-28 | $11.70 | $16.20 | 10,300 | — | — |
| 2001-09-27 | $12.06 | $16.70 | 2,900 | — | — |
| 2001-09-26 | $11.72 | $16.23 | 5,500 | — | — |
| 2001-09-25 | $11.75 | $16.27 | 7,000 | — | — |
| 2001-09-24 | $11.85 | $16.41 | 22,600 | — | — |
| 2001-09-21 | $12.18 | $16.87 | 12,700 | — | — |
| 2001-09-20 | $12.25 | $16.96 | 16,200 | — | — |
| 2001-09-19 | $12.26 | $16.98 | 8,000 | — | — |
| 2001-09-18 | $12.36 | $17.11 | 3,700 | — | — |
| 2001-09-17 | $12.45 | $17.24 | 30,600 | — | — |
| 2001-09-10 | $13.20 | $18.28 | 21,300 | — | — |
| 2001-09-07 | $13.26 | $18.36 | 42,100 | — | — |
| 2001-09-06 | $13.28 | $18.39 | 11,300 | — | — |
| 2001-09-05 | $12.85 | $17.79 | 5,000 | — | — |
| 2001-09-04 | $12.80 | $17.72 | 7,600 | — | — |
| 2001-08-31 | $12.65 | $17.52 | 6,700 | — | — |
| 2001-08-30 | $12.57 | $17.41 | 3,900 | — | — |
| 2001-08-29 | $12.55 | $17.38 | 7,900 | — | — |
| 2001-08-28 | $12.50 | $17.31 | 5,100 | — | — |
| 2001-08-27 | $12.52 | $17.34 | 2,900 | — | — |
| 2001-08-24 | $12.55 | $17.38 | 9,300 | — | — |
| 2001-08-23 | $12.49 | $17.29 | 6,100 | — | — |
| 2001-08-22 | $12.36 | $17.11 | 6,200 | — | — |
| 2001-08-21 | $12.36 | $17.11 | 7,900 | — | — |
| 2001-08-20 | $12.60 | $17.45 | 15,200 | — | — |
| 2001-08-17 | $12.34 | $17.09 | 27,700 | — | — |
| 2001-08-16 | $12.81 | $17.74 | 21,500 | — | — |
| 2001-08-15 | $12.91 | $17.88 | 81,000 | — | — |
| 2001-08-14 | $13.01 | $18.01 | 89,400 | — | — |
| 2001-08-13 | $13.43 | $18.60 | 12,900 | — | — |
| 2001-08-10 | $13.20 | $18.15 | 12,700 | — | — |
| 2001-08-09 | $13.30 | $18.29 | 5,500 | — | — |
| 2001-08-08 | $13.18 | $18.13 | 3,100 | — | — |
| 2001-08-07 | $13.40 | $18.43 | 6,200 | — | — |
| 2001-08-06 | $13.30 | $18.29 | 5,600 | — | — |
| 2001-08-03 | $13.43 | $18.47 | 32,600 | — | — |
| 2001-08-02 | $13.13 | $18.06 | 1,400 | — | — |
| 2001-08-01 | $13.20 | $18.15 | 7,100 | — | — |
| 2001-07-31 | $13.10 | $18.02 | 55,800 | — | — |
| 2001-07-30 | $13.20 | $18.15 | 3,300 | — | — |
| 2001-07-27 | $13.44 | $18.48 | 1,800 | — | — |
| 2001-07-26 | $13.60 | $18.70 | 14,200 | — | — |
| 2001-07-25 | $13.15 | $18.08 | 5,600 | — | — |
| 2001-07-24 | $13.35 | $18.36 | 2,900 | — | — |
| 2001-07-23 | $13.20 | $18.15 | 2,300 | — | — |
| 2001-07-20 | $13.49 | $18.55 | 2,100 | — | — |
| 2001-07-19 | $13.55 | $18.63 | 14,700 | — | — |
| 2001-07-18 | $13.45 | $18.50 | 8,400 | — | — |
| 2001-07-17 | $13.50 | $18.57 | 26,000 | — | — |
| 2001-07-16 | $13.00 | $17.88 | 14,300 | — | — |
| 2001-07-13 | $13.22 | $18.18 | 8,200 | — | — |
| 2001-07-12 | $13.16 | $18.10 | 24,300 | — | — |
| 2001-07-11 | $12.75 | $17.53 | 2,700 | — | — |
| 2001-07-10 | $12.75 | $17.53 | 11,200 | — | — |
| 2001-07-09 | $12.89 | $17.73 | 26,200 | — | — |
| 2001-07-06 | $12.55 | $17.26 | 10,800 | — | — |
| 2001-07-05 | $12.79 | $17.59 | 4,900 | — | — |
| 2001-07-03 | $12.92 | $17.77 | 4,000 | — | — |
| 2001-07-02 | $13.00 | $17.88 | 16,500 | — | — |
| 2001-06-29 | $13.30 | $18.29 | 87,900 | — | — |
| 2001-06-28 | $12.74 | $17.52 | 12,200 | — | — |
| 2001-06-27 | $12.65 | $17.40 | 26,200 | — | — |
| 2001-06-26 | $12.63 | $17.37 | 10,500 | — | — |
| 2001-06-25 | $12.70 | $17.47 | 31,700 | — | — |
| 2001-06-22 | $12.72 | $17.49 | 6,100 | — | — |
| 2001-06-21 | $12.70 | $17.47 | 18,900 | — | — |
| 2001-06-20 | $12.30 | $16.92 | 19,500 | — | — |
| 2001-06-19 | $12.20 | $16.78 | 12,700 | — | — |
| 2001-06-18 | $12.30 | $16.92 | 6,200 | — | — |
| 2001-06-15 | $12.57 | $17.29 | 13,800 | — | — |
| 2001-06-14 | $12.80 | $17.60 | 8,800 | — | — |
| 2001-06-13 | $12.75 | $17.53 | 28,100 | — | — |
| 2001-06-12 | $12.80 | $17.60 | 17,900 | — | — |
| 2001-06-11 | $13.35 | $18.36 | 10,100 | — | — |
| 2001-06-08 | $13.78 | $18.95 | 14,000 | — | — |
| 2001-06-07 | $14.04 | $19.31 | 7,600 | — | — |
| 2001-06-06 | $14.13 | $19.43 | 16,000 | — | — |
| 2001-06-05 | $14.18 | $19.50 | 23,600 | — | — |
| 2001-06-04 | $14.50 | $19.94 | 19,800 | — | — |
| 2001-06-01 | $13.90 | $19.12 | 18,800 | — | — |
| 2001-05-31 | $13.50 | $18.57 | 23,200 | — | — |
| 2001-05-30 | $13.25 | $18.22 | 15,400 | — | — |
| 2001-05-29 | $13.25 | $18.22 | 9,400 | — | — |
| 2001-05-25 | $13.18 | $18.13 | 6,000 | — | — |
| 2001-05-24 | $13.20 | $18.15 | 36,600 | — | — |
| 2001-05-23 | $13.35 | $18.36 | 5,500 | — | — |
| 2001-05-22 | $13.40 | $18.43 | 37,700 | — | — |
| 2001-05-21 | $13.25 | $18.22 | 36,500 | — | — |
| 2001-05-18 | $13.10 | $18.02 | 18,600 | — | — |
| 2001-05-17 | $13.20 | $18.15 | 23,900 | — | — |
| 2001-05-16 | $12.75 | $17.53 | 17,100 | — | — |
| 2001-05-15 | $12.55 | $17.26 | 27,100 | — | — |
| 2001-05-14 | $12.05 | $16.57 | 17,900 | — | — |
| 2001-05-11 | $11.51 | $15.83 | 58,700 | — | — |
| 2001-05-10 | $11.55 | $15.76 | 54,400 | — | — |
| 2001-05-09 | $11.12 | $15.17 | 10,100 | — | — |
| 2001-05-08 | $10.90 | $14.87 | 57,700 | — | — |
| 2001-05-07 | $10.40 | $14.19 | 5,900 | — | — |
| 2001-05-04 | $10.50 | $14.33 | 4,800 | — | — |
| 2001-05-03 | $10.40 | $14.19 | 700 | — | — |
| 2001-05-02 | $10.35 | $14.12 | 3,800 | — | — |
| 2001-05-01 | $10.32 | $14.08 | 6,000 | — | — |
| 2001-04-30 | $10.34 | $14.11 | 1,200 | — | — |
| 2001-04-27 | $10.20 | $13.92 | 6,500 | — | — |
| 2001-04-26 | $10.10 | $13.78 | 8,500 | — | — |
| 2001-04-25 | $9.90 | $13.51 | 5,300 | — | — |
| 2001-04-24 | $9.90 | $13.51 | 11,200 | — | — |
| 2001-04-23 | $10.10 | $13.78 | 7,400 | — | — |
| 2001-04-20 | $10.03 | $13.69 | 4,300 | — | — |
| 2001-04-19 | $10.05 | $13.71 | 10,100 | — | — |
| 2001-04-18 | $10.30 | $14.05 | 3,800 | — | — |
| 2001-04-17 | $10.60 | $14.46 | 900 | — | — |
| 2001-04-16 | $10.55 | $14.40 | 7,200 | — | — |
| 2001-04-12 | $10.45 | $14.26 | 4,300 | — | — |
| 2001-04-11 | $10.20 | $13.92 | 1,600 | — | — |
| 2001-04-10 | $10.25 | $13.99 | 2,100 | — | — |
| 2001-04-09 | $10.20 | $13.92 | 3,100 | — | — |
| 2001-04-06 | $10.15 | $13.85 | 5,400 | — | — |
| 2001-04-05 | $10.15 | $13.85 | 14,000 | — | — |
| 2001-04-04 | $10.15 | $13.85 | 23,400 | — | — |
| 2001-04-03 | $10.00 | $13.65 | 12,200 | — | — |
| 2001-04-02 | $10.55 | $14.40 | 2,000 | — | — |
| 2001-03-30 | $10.60 | $14.46 | 7,800 | — | — |
| 2001-03-29 | $10.50 | $14.33 | 8,100 | — | — |
| 2001-03-28 | $10.40 | $14.19 | 7,600 | — | — |
| 2001-03-27 | $10.40 | $14.19 | 23,600 | — | — |
| 2001-03-26 | $10.40 | $14.19 | 12,000 | — | — |
| 2001-03-23 | $10.35 | $14.12 | 5,400 | — | — |
| 2001-03-22 | $10.30 | $14.05 | 16,600 | — | — |
| 2001-03-21 | $10.30 | $14.05 | 10,000 | — | — |
| 2001-03-20 | $10.29 | $14.04 | 23,100 | — | — |
| 2001-03-19 | $10.26 | $14.00 | 9,200 | — | — |
| 2001-03-16 | $9.95 | $13.58 | 18,000 | — | — |
| 2001-03-15 | $9.95 | $13.58 | 9,000 | — | — |
| 2001-03-14 | $9.76 | $13.32 | 19,200 | — | — |
| 2001-03-13 | $9.75 | $13.30 | 10,500 | — | — |
| 2001-03-12 | $9.81 | $13.39 | 16,600 | — | — |
| 2001-03-09 | $9.85 | $13.44 | 22,500 | — | — |
| 2001-03-08 | $9.60 | $13.10 | 1,100 | — | — |
| 2001-03-07 | $9.70 | $13.24 | 10,100 | — | — |
| 2001-03-06 | $9.65 | $13.17 | 6,200 | — | — |
| 2001-03-05 | $9.55 | $13.03 | 3,300 | — | — |
| 2001-03-02 | $9.60 | $13.10 | 9,400 | — | — |
| 2001-03-01 | $9.75 | $13.30 | 12,400 | — | — |
| 2001-02-28 | $9.90 | $13.51 | 7,500 | — | — |
| 2001-02-27 | $9.85 | $13.44 | 2,500 | — | — |
| 2001-02-26 | $9.90 | $13.51 | 4,400 | — | — |
| 2001-02-23 | $9.65 | $13.17 | 13,100 | — | — |
| 2001-02-22 | $9.90 | $13.51 | 0 | — | — |
| 2001-02-21 | $9.90 | $13.51 | 4,700 | — | — |
| 2001-02-20 | $9.80 | $13.37 | 3,100 | — | — |
| 2001-02-16 | $9.80 | $13.37 | 100 | — | — |
| 2001-02-15 | $9.75 | $13.30 | 7,700 | — | — |
| 2001-02-14 | $9.60 | $13.10 | 14,600 | — | — |
| 2001-02-13 | $9.73 | $13.28 | 5,600 | — | — |
| 2001-02-12 | $9.85 | $13.32 | 30,000 | — | — |
| 2001-02-09 | $9.30 | $12.57 | 15,300 | — | — |
| 2001-02-08 | $9.65 | $13.05 | 4,400 | — | — |
| 2001-02-07 | $9.60 | $12.98 | 17,700 | — | — |
| 2001-02-06 | $9.20 | $12.44 | 7,900 | — | — |
| 2001-02-05 | $9.25 | $12.51 | 13,400 | — | — |
| 2001-02-02 | $9.09 | $12.29 | 8,100 | — | — |
| 2001-02-01 | $9.15 | $12.37 | 10,000 | — | — |
| 2001-01-31 | $8.91 | $12.05 | 10,300 | — | — |
| 2001-01-30 | $9.20 | $12.44 | 11,900 | — | — |
| 2001-01-29 | $9.41 | $12.72 | 61,500 | — | — |
| 2001-01-26 | $8.69 | $11.75 | 1,900 | — | — |
| 2001-01-25 | $8.69 | $11.75 | 11,700 | — | — |
| 2001-01-24 | $8.69 | $11.75 | 27,500 | — | — |
| 2001-01-23 | $8.50 | $11.49 | 4,400 | — | — |
| 2001-01-22 | $8.69 | $11.75 | 8,300 | — | — |
| 2001-01-19 | $8.94 | $12.08 | 5,800 | — | — |
| 2001-01-18 | $8.69 | $11.75 | 14,400 | — | — |
| 2001-01-17 | $8.69 | $11.75 | 7,200 | — | — |
| 2001-01-16 | $8.63 | $11.66 | 7,700 | — | — |
| 2001-01-12 | $8.63 | $11.66 | 11,600 | — | — |
| 2001-01-11 | $8.31 | $11.24 | 11,100 | — | — |
| 2001-01-10 | $8.44 | $11.41 | 14,700 | — | — |
| 2001-01-09 | $8.63 | $11.66 | 22,900 | — | — |
| 2001-01-08 | $8.13 | $10.99 | 2,800 | — | — |
| 2001-01-05 | $8.13 | $10.99 | 22,800 | — | — |
| 2001-01-04 | $7.69 | $10.39 | 14,200 | — | — |
| 2001-01-03 | $7.63 | $10.31 | 14,100 | — | — |
| 2001-01-02 | $7.56 | $10.22 | 10,600 | — | — |