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 | $11.58 | $19.02 | 270,040 | — | — |
| 2001-12-28 | $11.44 | $18.78 | 234,975 | — | — |
| 2001-12-27 | $11.45 | $18.80 | 319,913 | — | — |
| 2001-12-26 | $11.45 | $18.80 | 237,350 | — | — |
| 2001-12-24 | $11.45 | $18.81 | 132,436 | — | — |
| 2001-12-21 | $11.52 | $18.92 | 541,058 | — | — |
| 2001-12-20 | $11.45 | $18.81 | 115,811 | — | — |
| 2001-12-19 | $11.47 | $18.84 | 161,214 | — | — |
| 2001-12-18 | $11.80 | $19.38 | 251,600 | — | — |
| 2001-12-17 | $11.31 | $18.57 | 205,638 | — | — |
| 2001-12-14 | $11.09 | $18.21 | 162,471 | — | — |
| 2001-12-13 | $10.74 | $17.63 | 96,952 | — | — |
| 2001-12-12 | $10.94 | $17.96 | 118,326 | — | — |
| 2001-12-11 | $10.91 | $17.91 | 100,724 | — | — |
| 2001-12-10 | $10.81 | $17.75 | 125,590 | — | — |
| 2001-12-07 | $11.18 | $18.36 | 105,613 | — | — |
| 2001-12-06 | $11.01 | $18.08 | 304,267 | — | — |
| 2001-12-05 | $10.87 | $17.85 | 222,542 | — | — |
| 2001-12-04 | $10.57 | $17.36 | 216,256 | — | — |
| 2001-12-03 | $10.27 | $16.87 | 167,500 | — | — |
| 2001-11-30 | $10.15 | $16.67 | 87,452 | — | — |
| 2001-11-29 | $10.29 | $16.89 | 108,966 | — | — |
| 2001-11-28 | $10.08 | $16.55 | 110,363 | — | — |
| 2001-11-27 | $10.02 | $16.46 | 179,794 | — | — |
| 2001-11-26 | $10.12 | $16.62 | 135,230 | — | — |
| 2001-11-23 | $10.31 | $16.93 | 54,483 | — | — |
| 2001-11-21 | $10.11 | $16.61 | 90,107 | — | — |
| 2001-11-20 | $10.13 | $16.63 | 113,716 | — | — |
| 2001-11-19 | $10.24 | $16.82 | 96,812 | — | — |
| 2001-11-16 | $10.27 | $16.87 | 54,623 | — | — |
| 2001-11-15 | $10.23 | $16.80 | 135,230 | — | — |
| 2001-11-14 | $10.31 | $16.94 | 104,496 | — | — |
| 2001-11-13 | $10.16 | $16.54 | 71,107 | — | — |
| 2001-11-12 | $9.94 | $16.17 | 74,600 | — | — |
| 2001-11-09 | $10.02 | $16.31 | 152,133 | — | — |
| 2001-11-08 | $9.96 | $16.21 | 165,964 | — | — |
| 2001-11-07 | $9.95 | $16.19 | 86,893 | — | — |
| 2001-11-06 | $10.07 | $16.39 | 93,599 | — | — |
| 2001-11-05 | $9.98 | $16.24 | 89,129 | — | — |
| 2001-11-02 | $9.88 | $16.07 | 78,372 | — | — |
| 2001-11-01 | $9.80 | $15.94 | 144,869 | — | — |
| 2001-10-31 | $9.64 | $15.69 | 117,208 | — | — |
| 2001-10-30 | $9.80 | $15.94 | 217,792 | — | — |
| 2001-10-29 | $9.93 | $16.15 | 130,200 | — | — |
| 2001-10-26 | $10.02 | $16.31 | 169,177 | — | — |
| 2001-10-25 | $10.08 | $16.40 | 225,895 | — | — |
| 2001-10-24 | $10.03 | $16.32 | 94,856 | — | — |
| 2001-10-23 | $10.02 | $16.31 | 253,416 | — | — |
| 2001-10-22 | $10.06 | $16.38 | 147,803 | — | — |
| 2001-10-19 | $10.06 | $16.38 | 104,496 | — | — |
| 2001-10-18 | $10.02 | $16.31 | 132,994 | — | — |
| 2001-10-17 | $10.31 | $16.77 | 143,612 | — | — |
| 2001-10-16 | $10.38 | $16.89 | 392,557 | — | — |
| 2001-10-15 | $10.52 | $17.12 | 173,647 | — | — |
| 2001-10-12 | $10.27 | $16.71 | 110,922 | — | — |
| 2001-10-11 | $10.53 | $17.13 | 124,612 | — | — |
| 2001-10-10 | $10.16 | $16.54 | 156,185 | — | — |
| 2001-10-09 | $9.95 | $16.19 | 54,902 | — | — |
| 2001-10-08 | $9.84 | $16.01 | 89,827 | — | — |
| 2001-10-05 | $9.96 | $16.20 | 234,417 | — | — |
| 2001-10-04 | $10.02 | $16.31 | 90,805 | — | — |
| 2001-10-03 | $9.76 | $15.89 | 158,560 | — | — |
| 2001-10-02 | $9.58 | $15.58 | 384,594 | — | — |
| 2001-10-01 | $9.66 | $15.72 | 120,282 | — | — |
| 2001-09-28 | $9.81 | $15.96 | 136,208 | — | — |
| 2001-09-27 | $9.51 | $15.47 | 536,169 | — | — |
| 2001-09-26 | $9.56 | $15.55 | 478,473 | — | — |
| 2001-09-25 | $9.58 | $15.58 | 217,513 | — | — |
| 2001-09-24 | $9.31 | $15.14 | 216,954 | — | — |
| 2001-09-21 | $8.94 | $14.55 | 132,715 | — | — |
| 2001-09-20 | $9.02 | $14.67 | 726,021 | — | — |
| 2001-09-19 | $9.57 | $15.57 | 288,481 | — | — |
| 2001-09-18 | $9.94 | $16.18 | 217,653 | — | — |
| 2001-09-17 | $9.94 | $16.18 | 320,612 | — | — |
| 2001-09-10 | $10.63 | $17.30 | 196,698 | — | — |
| 2001-09-07 | $10.78 | $17.54 | 134,252 | — | — |
| 2001-09-06 | $11.07 | $18.02 | 109,665 | — | — |
| 2001-09-05 | $11.34 | $18.45 | 163,309 | — | — |
| 2001-09-04 | $11.35 | $18.47 | 372,021 | — | — |
| 2001-08-31 | $10.74 | $17.47 | 368,249 | — | — |
| 2001-08-30 | $10.93 | $17.78 | 159,398 | — | — |
| 2001-08-29 | $11.20 | $18.23 | 159,957 | — | — |
| 2001-08-28 | $11.44 | $18.61 | 185,103 | — | — |
| 2001-08-27 | $11.36 | $18.48 | 154,927 | — | — |
| 2001-08-24 | $11.36 | $18.48 | 281,635 | — | — |
| 2001-08-23 | $11.10 | $18.06 | 199,492 | — | — |
| 2001-08-22 | $11.42 | $18.58 | 132,715 | — | — |
| 2001-08-21 | $11.34 | $18.45 | 149,060 | — | — |
| 2001-08-20 | $11.43 | $18.60 | 207,035 | — | — |
| 2001-08-17 | $11.18 | $18.19 | 173,368 | — | — |
| 2001-08-16 | $11.32 | $18.43 | 554,190 | — | — |
| 2001-08-15 | $11.18 | $18.19 | 452,907 | — | — |
| 2001-08-14 | $11.15 | $17.94 | 340,309 | — | — |
| 2001-08-13 | $11.04 | $17.75 | 323,825 | — | — |
| 2001-08-10 | $11.24 | $18.07 | 392,976 | — | — |
| 2001-08-09 | $11.10 | $17.86 | 472,885 | — | — |
| 2001-08-08 | $10.87 | $17.49 | 640,525 | — | — |
| 2001-08-07 | $10.77 | $17.31 | 1,039,787 | — | — |
| 2001-08-06 | $10.54 | $16.96 | 7,427,011 | — | — |
| 2001-08-03 | $10.75 | $17.29 | 616,077 | — | — |
| 2001-08-02 | $10.78 | $17.34 | 790,562 | — | — |
| 2001-08-01 | $11.08 | $17.82 | 677,126 | — | — |
| 2001-07-31 | $11.93 | $19.19 | 131,877 | — | — |
| 2001-07-30 | $11.85 | $19.06 | 86,195 | — | — |
| 2001-07-27 | $11.79 | $18.96 | 102,540 | — | — |
| 2001-07-26 | $11.85 | $19.05 | 173,787 | — | — |
| 2001-07-25 | $11.41 | $18.35 | 167,919 | — | — |
| 2001-07-24 | $11.50 | $18.49 | 162,192 | — | — |
| 2001-07-23 | $11.98 | $19.26 | 105,054 | — | — |
| 2001-07-20 | $12.12 | $19.49 | 183,147 | — | — |
| 2001-07-19 | $12.06 | $19.40 | 197,256 | — | — |
| 2001-07-18 | $11.87 | $19.09 | 149,898 | — | — |
| 2001-07-17 | $11.77 | $18.93 | 250,203 | — | — |
| 2001-07-16 | $11.95 | $19.23 | 169,316 | — | — |
| 2001-07-13 | $12.05 | $19.39 | 100,305 | — | — |
| 2001-07-12 | $11.90 | $19.14 | 281,496 | — | — |
| 2001-07-11 | $11.76 | $18.91 | 192,367 | — | — |
| 2001-07-10 | $11.66 | $18.75 | 162,052 | — | — |
| 2001-07-09 | $12.10 | $19.47 | 188,176 | — | — |
| 2001-07-06 | $12.03 | $19.34 | 196,558 | — | — |
| 2001-07-05 | $12.14 | $19.52 | 89,129 | — | — |
| 2001-07-03 | $12.13 | $19.51 | 121,679 | — | — |
| 2001-07-02 | $12.10 | $19.47 | 170,574 | — | — |
| 2001-06-29 | $12.13 | $19.50 | 546,646 | — | — |
| 2001-06-28 | $12.06 | $19.40 | 288,341 | — | — |
| 2001-06-27 | $11.93 | $19.19 | 148,082 | — | — |
| 2001-06-26 | $11.88 | $19.11 | 338,074 | — | — |
| 2001-06-25 | $11.56 | $18.59 | 268,503 | — | — |
| 2001-06-22 | $11.56 | $18.59 | 98,209 | — | — |
| 2001-06-21 | $11.87 | $19.09 | 100,444 | — | — |
| 2001-06-20 | $11.79 | $18.96 | 322,986 | — | — |
| 2001-06-19 | $11.75 | $18.90 | 291,833 | — | — |
| 2001-06-18 | $12.11 | $19.48 | 166,383 | — | — |
| 2001-06-15 | $12.38 | $19.90 | 579,196 | — | — |
| 2001-06-14 | $12.64 | $20.33 | 90,526 | — | — |
| 2001-06-13 | $12.78 | $20.55 | 175,882 | — | — |
| 2001-06-12 | $12.79 | $20.57 | 118,326 | — | — |
| 2001-06-11 | $12.53 | $20.15 | 68,453 | — | — |
| 2001-06-08 | $12.80 | $20.58 | 123,215 | — | — |
| 2001-06-07 | $12.92 | $20.78 | 160,934 | — | — |
| 2001-06-06 | $12.85 | $20.66 | 141,796 | — | — |
| 2001-06-05 | $13.31 | $21.41 | 196,139 | — | — |
| 2001-06-04 | $12.96 | $20.84 | 525,971 | — | — |
| 2001-06-01 | $12.69 | $20.41 | 137,046 | — | — |
| 2001-05-31 | $12.67 | $20.38 | 107,150 | — | — |
| 2001-05-30 | $12.70 | $20.42 | 183,706 | — | — |
| 2001-05-29 | $12.88 | $20.71 | 63,703 | — | — |
| 2001-05-25 | $12.89 | $20.73 | 131,039 | — | — |
| 2001-05-24 | $12.94 | $20.81 | 135,230 | — | — |
| 2001-05-23 | $13.08 | $21.03 | 143,053 | — | — |
| 2001-05-22 | $13.28 | $21.36 | 139,281 | — | — |
| 2001-05-21 | $13.19 | $21.21 | 154,508 | — | — |
| 2001-05-18 | $13.04 | $20.96 | 154,089 | — | — |
| 2001-05-17 | $13.09 | $21.04 | 209,410 | — | — |
| 2001-05-16 | $13.18 | $21.19 | 169,177 | — | — |
| 2001-05-15 | $12.64 | $20.12 | 82,982 | — | — |
| 2001-05-14 | $12.54 | $19.96 | 90,665 | — | — |
| 2001-05-11 | $12.71 | $20.23 | 103,518 | — | — |
| 2001-05-10 | $12.86 | $20.48 | 135,090 | — | — |
| 2001-05-09 | $12.79 | $20.36 | 229,946 | — | — |
| 2001-05-08 | $12.43 | $19.78 | 153,810 | — | — |
| 2001-05-07 | $12.43 | $19.78 | 102,680 | — | — |
| 2001-05-04 | $12.51 | $19.91 | 103,518 | — | — |
| 2001-05-03 | $12.31 | $19.60 | 146,545 | — | — |
| 2001-05-02 | $12.41 | $19.76 | 117,069 | — | — |
| 2001-05-01 | $12.34 | $19.64 | 124,473 | — | — |
| 2001-04-30 | $12.24 | $19.49 | 78,232 | — | — |
| 2001-04-27 | $12.35 | $19.66 | 174,625 | — | — |
| 2001-04-26 | $12.03 | $19.14 | 120,421 | — | — |
| 2001-04-25 | $11.75 | $18.71 | 291,973 | — | — |
| 2001-04-24 | $11.82 | $18.81 | 177,838 | — | — |
| 2001-04-23 | $11.70 | $18.62 | 116,230 | — | — |
| 2001-04-20 | $11.63 | $18.52 | 332,346 | — | — |
| 2001-04-19 | $11.83 | $18.84 | 310,833 | — | — |
| 2001-04-18 | $11.63 | $18.52 | 354,838 | — | — |
| 2001-04-17 | $11.02 | $17.54 | 250,342 | — | — |
| 2001-04-16 | $10.75 | $17.11 | 99,327 | — | — |
| 2001-04-12 | $10.82 | $17.23 | 148,361 | — | — |
| 2001-04-11 | $10.77 | $17.14 | 250,762 | — | — |
| 2001-04-10 | $11.07 | $17.62 | 269,900 | — | — |
| 2001-04-09 | $10.92 | $17.39 | 202,146 | — | — |
| 2001-04-06 | $10.75 | $17.11 | 259,702 | — | — |
| 2001-04-05 | $10.99 | $17.49 | 297,421 | — | — |
| 2001-04-04 | $11.11 | $17.68 | 91,783 | — | — |
| 2001-04-03 | $10.92 | $17.38 | 108,966 | — | — |
| 2001-04-02 | $11.11 | $17.68 | 139,840 | — | — |
| 2001-03-30 | $11.20 | $17.83 | 125,870 | — | — |
| 2001-03-29 | $11.15 | $17.74 | 143,612 | — | — |
| 2001-03-28 | $11.17 | $17.79 | 111,481 | — | — |
| 2001-03-27 | $11.37 | $18.11 | 136,906 | — | — |
| 2001-03-26 | $11.26 | $17.92 | 113,716 | — | — |
| 2001-03-23 | $10.95 | $17.43 | 90,945 | — | — |
| 2001-03-22 | $10.95 | $17.43 | 256,629 | — | — |
| 2001-03-21 | $10.89 | $17.33 | 175,044 | — | — |
| 2001-03-20 | $11.17 | $17.79 | 252,438 | — | — |
| 2001-03-19 | $11.17 | $17.79 | 111,201 | — | — |
| 2001-03-16 | $11.06 | $17.60 | 281,775 | — | — |
| 2001-03-15 | $11.40 | $18.15 | 101,702 | — | — |
| 2001-03-14 | $11.38 | $18.12 | 202,984 | — | — |
| 2001-03-13 | $11.61 | $18.48 | 213,322 | — | — |
| 2001-03-12 | $11.56 | $18.40 | 113,716 | — | — |
| 2001-03-09 | $11.83 | $18.82 | 140,957 | — | — |
| 2001-03-08 | $11.93 | $18.98 | 156,464 | — | — |
| 2001-03-07 | $11.87 | $18.89 | 267,246 | — | — |
| 2001-03-06 | $11.88 | $18.92 | 283,172 | — | — |
| 2001-03-05 | $11.78 | $18.74 | 196,139 | — | — |
| 2001-03-02 | $11.29 | $17.97 | 283,312 | — | — |
| 2001-03-01 | $11.45 | $18.23 | 286,106 | — | — |
| 2001-02-28 | $11.45 | $18.23 | 189,992 | — | — |
| 2001-02-27 | $11.69 | $18.61 | 177,419 | — | — |
| 2001-02-26 | $11.75 | $18.71 | 307,759 | — | — |
| 2001-02-23 | $11.24 | $17.89 | 149,758 | — | — |
| 2001-02-22 | $11.34 | $18.05 | 106,451 | — | — |
| 2001-02-21 | $11.27 | $17.95 | 128,524 | — | — |
| 2001-02-20 | $11.68 | $18.60 | 191,249 | — | — |
| 2001-02-16 | $11.53 | $18.36 | 154,369 | — | — |
| 2001-02-15 | $11.92 | $18.97 | 233,578 | — | — |
| 2001-02-14 | $11.27 | $17.94 | 115,253 | — | — |
| 2001-02-13 | $11.45 | $18.03 | 149,479 | — | — |
| 2001-02-12 | $11.60 | $18.25 | 220,726 | — | — |
| 2001-02-09 | $11.17 | $17.58 | 215,557 | — | — |
| 2001-02-08 | $11.36 | $17.88 | 135,788 | — | — |
| 2001-02-07 | $11.51 | $18.12 | 203,543 | — | — |
| 2001-02-06 | $11.51 | $18.12 | 198,374 | — | — |
| 2001-02-05 | $11.73 | $18.47 | 94,018 | — | — |
| 2001-02-02 | $11.72 | $18.44 | 319,634 | — | — |
| 2001-02-01 | $11.80 | $18.58 | 161,074 | — | — |
| 2001-01-31 | $11.71 | $18.43 | 245,174 | — | — |
| 2001-01-30 | $11.66 | $18.35 | 108,826 | — | — |
| 2001-01-29 | $11.57 | $18.21 | 167,780 | — | — |
| 2001-01-26 | $11.36 | $17.89 | 147,104 | — | — |
| 2001-01-25 | $11.68 | $18.38 | 169,037 | — | — |
| 2001-01-24 | $11.54 | $18.17 | 122,377 | — | — |
| 2001-01-23 | $11.68 | $18.38 | 140,399 | — | — |
| 2001-01-22 | $11.72 | $18.45 | 221,983 | — | — |
| 2001-01-19 | $11.99 | $18.87 | 267,526 | — | — |
| 2001-01-18 | $11.68 | $18.38 | 140,957 | — | — |
| 2001-01-17 | $11.90 | $18.73 | 243,497 | — | — |
| 2001-01-16 | $11.81 | $18.59 | 403,174 | — | — |
| 2001-01-12 | $11.23 | $17.67 | 116,510 | — | — |
| 2001-01-11 | $11.23 | $17.67 | 259,563 | — | — |
| 2001-01-10 | $11.36 | $17.89 | 247,548 | — | — |
| 2001-01-09 | $11.36 | $17.89 | 309,296 | — | — |
| 2001-01-08 | $10.83 | $17.04 | 72,644 | — | — |
| 2001-01-05 | $11.01 | $17.32 | 126,848 | — | — |
| 2001-01-04 | $11.32 | $17.82 | 306,362 | — | — |
| 2001-01-03 | $11.05 | $17.39 | 145,707 | — | — |
| 2001-01-02 | $10.65 | $16.76 | 172,669 | — | — |