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
- 1980-03-18 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 | $14.32 | $20.84 | 8,200 | — | — |
| 2001-12-28 | $14.63 | $21.29 | 4,400 | — | — |
| 2001-12-27 | $14.92 | $21.72 | 29,200 | — | — |
| 2001-12-26 | $14.81 | $21.56 | 4,600 | — | — |
| 2001-12-24 | $14.70 | $21.40 | 2,600 | — | — |
| 2001-12-21 | $14.97 | $21.80 | 51,600 | — | — |
| 2001-12-20 | $14.21 | $20.69 | 8,800 | — | — |
| 2001-12-19 | $14.17 | $20.62 | 600 | — | — |
| 2001-12-18 | $14.47 | $21.06 | 4,200 | — | — |
| 2001-12-17 | $14.42 | $20.99 | 9,600 | — | — |
| 2001-12-14 | $13.98 | $20.35 | 14,000 | — | — |
| 2001-12-13 | $13.98 | $20.35 | 5,000 | — | — |
| 2001-12-12 | $13.98 | $20.35 | 38,000 | — | — |
| 2001-12-11 | $14.56 | $21.06 | 800 | — | — |
| 2001-12-10 | $14.23 | $20.58 | 0 | — | — |
| 2001-12-07 | $14.23 | $20.58 | 13,000 | — | — |
| 2001-12-06 | $14.10 | $20.40 | 13,200 | — | — |
| 2001-12-05 | $15.00 | $21.70 | 2,000 | — | — |
| 2001-12-04 | $14.97 | $21.66 | 3,200 | — | — |
| 2001-12-03 | $15.00 | $21.70 | 4,800 | — | — |
| 2001-11-30 | $15.10 | $21.84 | 9,000 | — | — |
| 2001-11-29 | $14.75 | $21.34 | 8,600 | — | — |
| 2001-11-28 | $14.75 | $21.34 | 5,200 | — | — |
| 2001-11-27 | $14.69 | $21.26 | 3,200 | — | — |
| 2001-11-26 | $14.64 | $21.18 | 10,800 | — | — |
| 2001-11-23 | $14.63 | $21.16 | 5,200 | — | — |
| 2001-11-21 | $14.49 | $20.96 | 1,200 | — | — |
| 2001-11-20 | $14.17 | $20.50 | 26,600 | — | — |
| 2001-11-19 | $14.08 | $20.37 | 9,000 | — | — |
| 2001-11-16 | $14.00 | $20.26 | 20,800 | — | — |
| 2001-11-15 | $13.88 | $20.08 | 1,400 | — | — |
| 2001-11-14 | $14.01 | $20.26 | 6,400 | — | — |
| 2001-11-13 | $14.01 | $20.27 | 2,800 | — | — |
| 2001-11-12 | $14.13 | $20.44 | 3,000 | — | — |
| 2001-11-09 | $13.80 | $19.96 | 7,600 | — | — |
| 2001-11-08 | $14.04 | $20.32 | 400 | — | — |
| 2001-11-07 | $14.04 | $20.32 | 5,600 | — | — |
| 2001-11-06 | $14.12 | $20.42 | 17,800 | — | — |
| 2001-11-05 | $14.08 | $20.37 | 6,200 | — | — |
| 2001-11-02 | $13.89 | $20.10 | 23,400 | — | — |
| 2001-11-01 | $13.73 | $19.87 | 2,600 | — | — |
| 2001-10-31 | $13.61 | $19.69 | 11,000 | — | — |
| 2001-10-30 | $13.63 | $19.71 | 200 | — | — |
| 2001-10-29 | $13.63 | $19.71 | 3,400 | — | — |
| 2001-10-26 | $13.88 | $20.08 | 9,400 | — | — |
| 2001-10-25 | $14.18 | $20.52 | 3,000 | — | — |
| 2001-10-24 | $13.63 | $19.71 | 400 | — | — |
| 2001-10-23 | $14.20 | $20.55 | 400 | — | — |
| 2001-10-22 | $14.21 | $20.55 | 5,000 | — | — |
| 2001-10-19 | $13.49 | $19.51 | 7,200 | — | — |
| 2001-10-18 | $13.84 | $20.03 | 14,400 | — | — |
| 2001-10-17 | $13.72 | $19.85 | 32,000 | — | — |
| 2001-10-16 | $14.22 | $20.57 | 6,600 | — | — |
| 2001-10-15 | $14.22 | $20.57 | 5,400 | — | — |
| 2001-10-12 | $14.18 | $20.51 | 4,200 | — | — |
| 2001-10-11 | $14.22 | $20.57 | 4,057,200 | — | — |
| 2001-10-10 | $13.80 | $19.97 | 4,600 | — | — |
| 2001-10-09 | $13.65 | $19.75 | 3,000 | — | — |
| 2001-10-08 | $13.60 | $19.68 | 1,000 | — | — |
| 2001-10-05 | $13.30 | $19.24 | 6,000 | — | — |
| 2001-10-04 | $13.08 | $18.92 | 9,000 | — | — |
| 2001-10-03 | $12.76 | $18.46 | 7,600 | — | — |
| 2001-10-02 | $12.53 | $18.12 | 3,800 | — | — |
| 2001-10-01 | $12.63 | $18.27 | 21,200 | — | — |
| 2001-09-28 | $12.84 | $18.57 | 3,800 | — | — |
| 2001-09-27 | $12.86 | $18.61 | 13,200 | — | — |
| 2001-09-26 | $12.38 | $17.91 | 29,400 | — | — |
| 2001-09-25 | $12.08 | $17.47 | 3,400 | — | — |
| 2001-09-24 | $12.38 | $17.91 | 6,800 | — | — |
| 2001-09-21 | $11.80 | $17.07 | 22,400 | — | — |
| 2001-09-20 | $12.00 | $17.36 | 10,600 | — | — |
| 2001-09-19 | $12.25 | $17.72 | 28,000 | — | — |
| 2001-09-18 | $12.50 | $18.09 | 4,400 | — | — |
| 2001-09-17 | $12.52 | $18.11 | 10,200 | — | — |
| 2001-09-10 | $13.97 | $20.21 | 1,400 | — | — |
| 2001-09-07 | $14.20 | $20.55 | 3,000 | — | — |
| 2001-09-06 | $14.00 | $20.26 | 5,400 | — | — |
| 2001-09-05 | $13.89 | $20.09 | 2,200 | — | — |
| 2001-09-04 | $14.25 | $20.61 | 6,200 | — | — |
| 2001-08-31 | $14.24 | $20.60 | 10,400 | — | — |
| 2001-08-30 | $14.21 | $20.56 | 4,400 | — | — |
| 2001-08-29 | $13.75 | $19.90 | 8,400 | — | — |
| 2001-08-28 | $14.27 | $20.51 | 6,400 | — | — |
| 2001-08-27 | $14.35 | $20.63 | 4,400 | — | — |
| 2001-08-24 | $14.45 | $20.77 | 1,600 | — | — |
| 2001-08-23 | $14.19 | $20.40 | 12,200 | — | — |
| 2001-08-22 | $14.02 | $20.16 | 8,600 | — | — |
| 2001-08-21 | $14.20 | $20.42 | 25,000 | — | — |
| 2001-08-20 | $14.99 | $21.55 | 4,800 | — | — |
| 2001-08-17 | $14.50 | $20.85 | 6,200 | — | — |
| 2001-08-16 | $14.58 | $20.96 | 2,400 | — | — |
| 2001-08-15 | $14.41 | $20.72 | 5,800 | — | — |
| 2001-08-14 | $14.20 | $20.42 | 4,000 | — | — |
| 2001-08-13 | $14.13 | $20.31 | 1,800 | — | — |
| 2001-08-10 | $14.63 | $21.03 | 6,400 | — | — |
| 2001-08-09 | $14.57 | $20.95 | 6,800 | — | — |
| 2001-08-08 | $14.75 | $21.21 | 22,600 | — | — |
| 2001-08-07 | $14.50 | $20.85 | 2,400 | — | — |
| 2001-08-06 | $15.00 | $21.57 | 2,800 | — | — |
| 2001-08-03 | $15.09 | $21.69 | 12,000 | — | — |
| 2001-08-02 | $14.81 | $21.29 | 7,000 | — | — |
| 2001-08-01 | $14.90 | $21.42 | 4,400 | — | — |
| 2001-07-31 | $14.66 | $21.07 | 19,400 | — | — |
| 2001-07-30 | $14.60 | $20.98 | 5,000 | — | — |
| 2001-07-27 | $14.99 | $21.55 | 48,400 | — | — |
| 2001-07-26 | $15.08 | $21.67 | 25,800 | — | — |
| 2001-07-25 | $15.29 | $21.98 | 12,400 | — | — |
| 2001-07-24 | $15.33 | $22.04 | 8,200 | — | — |
| 2001-07-23 | $15.01 | $21.57 | 4,800 | — | — |
| 2001-07-20 | $15.25 | $21.92 | 21,200 | — | — |
| 2001-07-19 | $15.66 | $22.51 | 7,800 | — | — |
| 2001-07-18 | $15.25 | $21.93 | 111,200 | — | — |
| 2001-07-17 | $15.33 | $22.03 | 9,400 | — | — |
| 2001-07-16 | $15.23 | $21.89 | 24,200 | — | — |
| 2001-07-13 | $14.95 | $21.50 | 43,600 | — | — |
| 2001-07-12 | $14.80 | $21.28 | 60,000 | — | — |
| 2001-07-11 | $14.70 | $21.13 | 17,000 | — | — |
| 2001-07-10 | $14.67 | $21.09 | 21,600 | — | — |
| 2001-07-09 | $14.69 | $21.12 | 12,400 | — | — |
| 2001-07-06 | $14.24 | $20.47 | 16,600 | — | — |
| 2001-07-05 | $14.12 | $20.29 | 10,600 | — | — |
| 2001-07-03 | $13.90 | $19.99 | 16,600 | — | — |
| 2001-07-02 | $14.12 | $20.30 | 56,200 | — | — |
| 2001-06-29 | $14.61 | $21.01 | 121,000 | — | — |
| 2001-06-28 | $13.08 | $18.80 | 23,400 | — | — |
| 2001-06-27 | $12.47 | $17.93 | 26,000 | — | — |
| 2001-06-26 | $13.50 | $19.41 | 15,800 | — | — |
| 2001-06-25 | $14.27 | $20.52 | 41,000 | — | — |
| 2001-06-22 | $13.57 | $19.50 | 24,000 | — | — |
| 2001-06-21 | $13.25 | $19.05 | 13,000 | — | — |
| 2001-06-20 | $13.88 | $19.95 | 36,600 | — | — |
| 2001-06-19 | $13.60 | $19.55 | 31,200 | — | — |
| 2001-06-18 | $14.92 | $21.45 | 5,400 | — | — |
| 2001-06-15 | $14.80 | $21.27 | 31,400 | — | — |
| 2001-06-14 | $14.76 | $21.22 | 7,600 | — | — |
| 2001-06-13 | $15.02 | $21.59 | 6,200 | — | — |
| 2001-06-12 | $15.07 | $21.66 | 20,000 | — | — |
| 2001-06-11 | $15.27 | $21.96 | 5,400 | — | — |
| 2001-06-08 | $15.06 | $21.65 | 25,600 | — | — |
| 2001-06-07 | $15.60 | $22.42 | 9,200 | — | — |
| 2001-06-06 | $16.28 | $23.41 | 16,000 | — | — |
| 2001-06-05 | $16.63 | $23.90 | 14,800 | — | — |
| 2001-06-04 | $16.50 | $23.72 | 22,200 | — | — |
| 2001-06-01 | $16.56 | $23.81 | 28,400 | — | — |
| 2001-05-31 | $16.58 | $23.83 | 64,200 | — | — |
| 2001-05-30 | $15.87 | $22.82 | 28,400 | — | — |
| 2001-05-29 | $15.90 | $22.72 | 32,400 | — | — |
| 2001-05-25 | $15.95 | $22.80 | 34,800 | — | — |
| 2001-05-24 | $14.87 | $21.25 | 30,400 | — | — |
| 2001-05-23 | $14.95 | $21.37 | 18,200 | — | — |
| 2001-05-22 | $15.91 | $22.74 | 35,600 | — | — |
| 2001-05-21 | $15.88 | $22.70 | 13,800 | — | — |
| 2001-05-18 | $15.25 | $21.80 | 13,600 | — | — |
| 2001-05-17 | $15.24 | $21.79 | 14,800 | — | — |
| 2001-05-16 | $15.25 | $21.80 | 17,600 | — | — |
| 2001-05-15 | $15.15 | $21.66 | 33,800 | — | — |
| 2001-05-14 | $15.22 | $21.75 | 45,800 | — | — |
| 2001-05-11 | $15.12 | $21.62 | 42,800 | — | — |
| 2001-05-10 | $14.98 | $21.41 | 31,400 | — | — |
| 2001-05-09 | $14.88 | $21.27 | 24,600 | — | — |
| 2001-05-08 | $14.03 | $20.06 | 29,200 | — | — |
| 2001-05-07 | $13.05 | $18.66 | 1,800 | — | — |
| 2001-05-04 | $12.88 | $18.41 | 19,200 | — | — |
| 2001-05-03 | $12.98 | $18.55 | 2,600 | — | — |
| 2001-05-02 | $13.20 | $18.87 | 20,600 | — | — |
| 2001-05-01 | $11.91 | $17.02 | 2,200 | — | — |
| 2001-04-30 | $11.79 | $16.85 | 23,800 | — | — |
| 2001-04-27 | $11.75 | $16.80 | 25,200 | — | — |
| 2001-04-26 | $12.00 | $17.16 | 36,400 | — | — |
| 2001-04-25 | $11.75 | $16.80 | 16,200 | — | — |
| 2001-04-24 | $11.99 | $17.14 | 2,400 | — | — |
| 2001-04-23 | $11.99 | $17.14 | 17,600 | — | — |
| 2001-04-20 | $12.13 | $17.33 | 13,800 | — | — |
| 2001-04-19 | $10.60 | $15.15 | 7,400 | — | — |
| 2001-04-18 | $10.48 | $14.98 | 7,200 | — | — |
| 2001-04-17 | $10.50 | $15.01 | 3,800 | — | — |
| 2001-04-16 | $10.15 | $14.51 | 1,800 | — | — |
| 2001-04-12 | $10.15 | $14.51 | 8,200 | — | — |
| 2001-04-11 | $10.61 | $15.17 | 5,800 | — | — |
| 2001-04-10 | $10.57 | $15.10 | 1,200 | — | — |
| 2001-04-09 | $10.08 | $14.41 | 13,000 | — | — |
| 2001-04-06 | $10.22 | $14.61 | 400 | — | — |
| 2001-04-05 | $10.00 | $14.30 | 4,400 | — | — |
| 2001-04-04 | $10.00 | $14.30 | 3,800 | — | — |
| 2001-04-03 | $9.81 | $14.03 | 10,000 | — | — |
| 2001-04-02 | $9.78 | $13.98 | 15,400 | — | — |
| 2001-03-30 | $10.19 | $14.56 | 5,800 | — | — |
| 2001-03-29 | $9.88 | $14.12 | 14,800 | — | — |
| 2001-03-28 | $9.75 | $13.94 | 41,600 | — | — |
| 2001-03-27 | $9.75 | $13.94 | 800 | — | — |
| 2001-03-26 | $9.88 | $14.12 | 4,000 | — | — |
| 2001-03-23 | $9.88 | $14.12 | 600 | — | — |
| 2001-03-22 | $10.13 | $14.48 | 7,200 | — | — |
| 2001-03-21 | $10.13 | $14.48 | 7,400 | — | — |
| 2001-03-20 | $10.00 | $14.30 | 6,400 | — | — |
| 2001-03-19 | $10.25 | $14.65 | 28,600 | — | — |
| 2001-03-16 | $10.28 | $14.70 | 200 | — | — |
| 2001-03-15 | $10.34 | $14.79 | 9,400 | — | — |
| 2001-03-14 | $10.38 | $14.83 | 2,200 | — | — |
| 2001-03-13 | $10.28 | $14.70 | 6,200 | — | — |
| 2001-03-12 | $10.50 | $15.01 | 9,600 | — | — |
| 2001-03-09 | $10.32 | $14.75 | 2,000 | — | — |
| 2001-03-08 | $10.34 | $14.79 | 21,800 | — | — |
| 2001-03-07 | $10.31 | $14.74 | 4,400 | — | — |
| 2001-03-06 | $10.25 | $14.65 | 0 | — | — |
| 2001-03-05 | $10.25 | $14.65 | 5,400 | — | — |
| 2001-03-02 | $10.47 | $14.97 | 5,400 | — | — |
| 2001-03-01 | $10.63 | $15.19 | 1,000 | — | — |
| 2001-02-28 | $10.47 | $14.97 | 2,400 | — | — |
| 2001-02-27 | $10.28 | $14.70 | 7,400 | — | — |
| 2001-02-26 | $10.53 | $14.93 | 6,800 | — | — |
| 2001-02-23 | $10.25 | $14.53 | 6,200 | — | — |
| 2001-02-22 | $10.25 | $14.53 | 8,000 | — | — |
| 2001-02-21 | $10.38 | $14.71 | 21,600 | — | — |
| 2001-02-20 | $10.47 | $14.84 | 5,800 | — | — |
| 2001-02-16 | $10.56 | $14.97 | 10,800 | — | — |
| 2001-02-15 | $10.41 | $14.75 | 11,400 | — | — |
| 2001-02-14 | $10.56 | $14.97 | 0 | — | — |
| 2001-02-13 | $10.56 | $14.97 | 4,400 | — | — |
| 2001-02-12 | $10.50 | $14.88 | 4,000 | — | — |
| 2001-02-09 | $10.81 | $15.33 | 12,800 | — | — |
| 2001-02-08 | $10.88 | $15.41 | 15,200 | — | — |
| 2001-02-07 | $10.50 | $14.88 | 78,000 | — | — |
| 2001-02-06 | $10.41 | $14.75 | 9,000 | — | — |
| 2001-02-05 | $10.69 | $15.15 | 8,600 | — | — |
| 2001-02-02 | $11.38 | $16.12 | 2,800 | — | — |
| 2001-02-01 | $11.44 | $16.21 | 4,000 | — | — |
| 2001-01-31 | $11.25 | $15.95 | 5,000 | — | — |
| 2001-01-30 | $11.44 | $16.21 | 0 | — | — |
| 2001-01-29 | $11.44 | $16.21 | 400 | — | — |
| 2001-01-26 | $11.50 | $16.30 | 6,400 | — | — |
| 2001-01-25 | $11.56 | $16.39 | 17,400 | — | — |
| 2001-01-24 | $10.69 | $15.15 | 3,400 | — | — |
| 2001-01-23 | $10.69 | $15.15 | 1,200 | — | — |
| 2001-01-22 | $10.53 | $14.93 | 0 | — | — |
| 2001-01-19 | $10.53 | $14.93 | 1,000 | — | — |
| 2001-01-18 | $10.56 | $14.97 | 200 | — | — |
| 2001-01-17 | $10.56 | $14.97 | 3,200 | — | — |
| 2001-01-16 | $10.16 | $14.40 | 400 | — | — |
| 2001-01-12 | $10.16 | $14.40 | 9,200 | — | — |
| 2001-01-11 | $10.50 | $14.88 | 1,200 | — | — |
| 2001-01-10 | $10.31 | $14.62 | 4,400 | — | — |
| 2001-01-09 | $10.38 | $14.71 | 1,000 | — | — |
| 2001-01-08 | $10.38 | $14.72 | 3,400 | — | — |
| 2001-01-05 | $10.88 | $15.41 | 11,200 | — | — |
| 2001-01-04 | $10.88 | $15.41 | 26,200 | — | — |
| 2001-01-03 | $9.97 | $14.13 | 20,200 | — | — |
| 2001-01-02 | $9.88 | $14.00 | 11,400 | — | — |