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
- 1990-03-23 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 | $16.18 | $26.32 | 121,963 | — | — |
| 2001-12-28 | $16.04 | $26.09 | 119,317 | — | — |
| 2001-12-27 | $16.08 | $26.16 | 128,683 | — | — |
| 2001-12-26 | $16.08 | $26.16 | 176,735 | — | — |
| 2001-12-24 | $15.90 | $25.87 | 18,529 | — | — |
| 2001-12-21 | $15.91 | $25.88 | 149,858 | — | — |
| 2001-12-20 | $15.90 | $25.86 | 86,942 | — | — |
| 2001-12-19 | $16.04 | $26.08 | 160,243 | — | — |
| 2001-12-18 | $15.96 | $25.96 | 704,293 | — | — |
| 2001-12-17 | $15.59 | $25.36 | 211,553 | — | — |
| 2001-12-14 | $15.52 | $25.25 | 131,330 | — | — |
| 2001-12-13 | $15.50 | $25.22 | 201,779 | — | — |
| 2001-12-12 | $15.57 | $25.33 | 91,014 | — | — |
| 2001-12-11 | $15.59 | $25.37 | 221,733 | — | — |
| 2001-12-10 | $15.56 | $25.31 | 151,691 | — | — |
| 2001-12-07 | $15.80 | $25.71 | 143,546 | — | — |
| 2001-12-06 | $15.67 | $25.48 | 162,075 | — | — |
| 2001-12-05 | $15.48 | $25.18 | 156,781 | — | — |
| 2001-12-04 | $15.54 | $25.07 | 45,202 | — | — |
| 2001-12-03 | $15.48 | $24.97 | 146,397 | — | — |
| 2001-11-30 | $15.49 | $24.99 | 102,010 | — | — |
| 2001-11-29 | $15.46 | $24.93 | 82,666 | — | — |
| 2001-11-28 | $15.30 | $24.68 | 38,890 | — | — |
| 2001-11-27 | $15.45 | $24.92 | 66,581 | — | — |
| 2001-11-26 | $15.45 | $24.91 | 55,790 | — | — |
| 2001-11-23 | $15.44 | $24.91 | 24,230 | — | — |
| 2001-11-21 | $15.30 | $24.68 | 51,921 | — | — |
| 2001-11-20 | $15.25 | $24.61 | 74,929 | — | — |
| 2001-11-19 | $15.24 | $24.58 | 74,929 | — | — |
| 2001-11-16 | $15.21 | $24.53 | 131,940 | — | — |
| 2001-11-15 | $15.20 | $24.52 | 98,955 | — | — |
| 2001-11-14 | $15.19 | $24.50 | 67,599 | — | — |
| 2001-11-13 | $15.22 | $24.55 | 32,578 | — | — |
| 2001-11-12 | $15.11 | $24.37 | 47,442 | — | — |
| 2001-11-09 | $15.23 | $24.56 | 97,734 | — | — |
| 2001-11-08 | $15.15 | $24.44 | 302,567 | — | — |
| 2001-11-07 | $15.07 | $24.31 | 67,396 | — | — |
| 2001-11-06 | $15.11 | $24.37 | 104,249 | — | — |
| 2001-11-05 | $14.86 | $23.96 | 104,249 | — | — |
| 2001-11-02 | $14.77 | $23.82 | 119,724 | — | — |
| 2001-11-01 | $14.64 | $23.61 | 127,665 | — | — |
| 2001-10-31 | $14.68 | $23.68 | 98,345 | — | — |
| 2001-10-30 | $14.59 | $23.54 | 163,297 | — | — |
| 2001-10-29 | $14.59 | $23.53 | 93,661 | — | — |
| 2001-10-26 | $14.72 | $23.75 | 66,785 | — | — |
| 2001-10-25 | $14.72 | $23.75 | 86,128 | — | — |
| 2001-10-24 | $14.59 | $23.53 | 32,985 | — | — |
| 2001-10-23 | $14.49 | $23.37 | 65,970 | — | — |
| 2001-10-22 | $14.55 | $23.47 | 66,377 | — | — |
| 2001-10-19 | $14.47 | $23.35 | 101,602 | — | — |
| 2001-10-18 | $14.30 | $23.06 | 126,443 | — | — |
| 2001-10-17 | $14.10 | $22.74 | 180,400 | — | — |
| 2001-10-16 | $14.21 | $22.93 | 82,463 | — | — |
| 2001-10-15 | $13.94 | $22.49 | 284,039 | — | — |
| 2001-10-12 | $14.02 | $22.61 | 153,116 | — | — |
| 2001-10-11 | $14.22 | $22.93 | 117,891 | — | — |
| 2001-10-10 | $14.36 | $23.16 | 209,517 | — | — |
| 2001-10-09 | $14.29 | $23.05 | 260,420 | — | — |
| 2001-10-08 | $14.19 | $22.89 | 267,342 | — | — |
| 2001-10-05 | $14.78 | $23.85 | 672,123 | — | — |
| 2001-10-04 | $14.77 | $23.83 | 408,242 | — | — |
| 2001-10-03 | $14.73 | $23.77 | 98,955 | — | — |
| 2001-10-02 | $14.84 | $23.94 | 304,807 | — | — |
| 2001-10-01 | $14.66 | $23.65 | 395,007 | — | — |
| 2001-09-28 | $14.61 | $23.57 | 252,886 | — | — |
| 2001-09-27 | $14.21 | $22.93 | 212,164 | — | — |
| 2001-09-26 | $13.79 | $22.25 | 155,356 | — | — |
| 2001-09-25 | $13.44 | $21.68 | 136,624 | — | — |
| 2001-09-24 | $13.49 | $21.76 | 376,275 | — | — |
| 2001-09-21 | $13.06 | $21.07 | 317,227 | — | — |
| 2001-09-20 | $13.16 | $21.23 | 324,354 | — | — |
| 2001-09-19 | $13.11 | $21.15 | 193,228 | — | — |
| 2001-09-18 | $13.19 | $21.28 | 159,632 | — | — |
| 2001-09-17 | $13.15 | $21.21 | 395,618 | — | — |
| 2001-09-10 | $13.32 | $21.49 | 214,810 | — | — |
| 2001-09-07 | $13.43 | $21.66 | 270,193 | — | — |
| 2001-09-06 | $13.82 | $22.29 | 305,825 | — | — |
| 2001-09-05 | $13.85 | $22.34 | 201,372 | — | — |
| 2001-09-04 | $14.00 | $22.38 | 144,361 | — | — |
| 2001-08-31 | $14.03 | $22.42 | 106,489 | — | — |
| 2001-08-30 | $13.76 | $21.99 | 680,878 | — | — |
| 2001-08-29 | $13.74 | $21.95 | 289,332 | — | — |
| 2001-08-28 | $13.75 | $21.98 | 115,855 | — | — |
| 2001-08-27 | $13.85 | $22.13 | 381,772 | — | — |
| 2001-08-24 | $14.15 | $22.61 | 113,208 | — | — |
| 2001-08-23 | $14.30 | $22.85 | 94,272 | — | — |
| 2001-08-22 | $14.24 | $22.76 | 272,636 | — | — |
| 2001-08-21 | $14.17 | $22.64 | 50,699 | — | — |
| 2001-08-20 | $14.14 | $22.60 | 114,837 | — | — |
| 2001-08-17 | $13.98 | $22.34 | 36,243 | — | — |
| 2001-08-16 | $13.95 | $22.29 | 51,921 | — | — |
| 2001-08-15 | $13.91 | $22.23 | 168,387 | — | — |
| 2001-08-14 | $14.02 | $22.41 | 135,198 | — | — |
| 2001-08-13 | $14.05 | $22.45 | 107,711 | — | — |
| 2001-08-10 | $14.13 | $22.59 | 63,323 | — | — |
| 2001-08-09 | $14.09 | $22.51 | 32,782 | — | — |
| 2001-08-08 | $14.02 | $22.41 | 82,056 | — | — |
| 2001-08-07 | $14.10 | $22.53 | 128,479 | — | — |
| 2001-08-06 | $14.15 | $22.62 | 85,313 | — | — |
| 2001-08-03 | $14.14 | $22.60 | 82,259 | — | — |
| 2001-08-02 | $14.11 | $22.55 | 55,382 | — | — |
| 2001-08-01 | $14.15 | $22.62 | 191,599 | — | — |
| 2001-07-31 | $13.92 | $22.25 | 143,139 | — | — |
| 2001-07-30 | $13.87 | $22.16 | 44,184 | — | — |
| 2001-07-27 | $13.75 | $21.98 | 126,850 | — | — |
| 2001-07-26 | $13.73 | $21.94 | 36,650 | — | — |
| 2001-07-25 | $13.65 | $21.82 | 70,246 | — | — |
| 2001-07-24 | $13.75 | $21.98 | 59,658 | — | — |
| 2001-07-23 | $13.76 | $21.99 | 39,501 | — | — |
| 2001-07-20 | $13.78 | $22.02 | 152,505 | — | — |
| 2001-07-19 | $13.92 | $22.25 | 69,228 | — | — |
| 2001-07-18 | $13.99 | $22.35 | 102,010 | — | — |
| 2001-07-17 | $13.88 | $22.18 | 48,460 | — | — |
| 2001-07-16 | $13.78 | $22.01 | 54,364 | — | — |
| 2001-07-13 | $13.87 | $22.16 | 58,029 | — | — |
| 2001-07-12 | $13.76 | $21.98 | 89,182 | — | — |
| 2001-07-11 | $13.68 | $21.86 | 61,491 | — | — |
| 2001-07-10 | $13.75 | $21.98 | 131,126 | — | — |
| 2001-07-09 | $13.90 | $22.21 | 300,124 | — | — |
| 2001-07-06 | $13.55 | $21.65 | 237,411 | — | — |
| 2001-07-05 | $13.86 | $22.15 | 131,940 | — | — |
| 2001-07-03 | $13.99 | $22.36 | 200,150 | — | — |
| 2001-07-02 | $13.92 | $22.25 | 170,016 | — | — |
| 2001-06-29 | $13.92 | $22.25 | 322,725 | — | — |
| 2001-06-28 | $13.50 | $21.57 | 87,757 | — | — |
| 2001-06-27 | $13.37 | $21.36 | 76,762 | — | — |
| 2001-06-26 | $13.17 | $21.04 | 74,726 | — | — |
| 2001-06-25 | $13.25 | $21.18 | 65,970 | — | — |
| 2001-06-22 | $13.45 | $21.49 | 54,568 | — | — |
| 2001-06-21 | $13.56 | $21.66 | 135,809 | — | — |
| 2001-06-20 | $13.38 | $21.38 | 100,381 | — | — |
| 2001-06-19 | $13.06 | $20.87 | 81,038 | — | — |
| 2001-06-18 | $13.08 | $20.91 | 48,256 | — | — |
| 2001-06-15 | $13.15 | $21.01 | 87,349 | — | — |
| 2001-06-14 | $13.06 | $20.87 | 76,762 | — | — |
| 2001-06-13 | $13.02 | $20.81 | 30,135 | — | — |
| 2001-06-12 | $13.11 | $20.96 | 45,202 | — | — |
| 2001-06-11 | $13.21 | $21.11 | 74,726 | — | — |
| 2001-06-08 | $13.29 | $21.24 | 95,494 | — | — |
| 2001-06-07 | $13.33 | $21.30 | 43,777 | — | — |
| 2001-06-06 | $13.26 | $21.19 | 68,821 | — | — |
| 2001-06-05 | $13.34 | $21.11 | 143,750 | — | — |
| 2001-06-04 | $13.42 | $21.23 | 224,177 | — | — |
| 2001-06-01 | $13.52 | $21.40 | 206,870 | — | — |
| 2001-05-31 | $13.25 | $20.97 | 87,757 | — | — |
| 2001-05-30 | $13.07 | $20.68 | 41,333 | — | — |
| 2001-05-29 | $13.15 | $20.81 | 61,694 | — | — |
| 2001-05-25 | $13.05 | $20.66 | 36,447 | — | — |
| 2001-05-24 | $13.16 | $20.82 | 39,908 | — | — |
| 2001-05-23 | $13.27 | $20.99 | 81,648 | — | — |
| 2001-05-22 | $13.22 | $20.91 | 102,010 | — | — |
| 2001-05-21 | $13.21 | $20.91 | 87,757 | — | — |
| 2001-05-18 | $13.01 | $20.60 | 40,315 | — | — |
| 2001-05-17 | $13.11 | $20.74 | 75,744 | — | — |
| 2001-05-16 | $13.11 | $20.75 | 145,175 | — | — |
| 2001-05-15 | $13.09 | $20.71 | 100,381 | — | — |
| 2001-05-14 | $13.10 | $20.73 | 37,057 | — | — |
| 2001-05-11 | $13.04 | $20.63 | 81,852 | — | — |
| 2001-05-10 | $13.16 | $20.83 | 90,811 | — | — |
| 2001-05-09 | $13.33 | $21.09 | 122,574 | — | — |
| 2001-05-08 | $13.38 | $21.18 | 151,284 | — | — |
| 2001-05-07 | $13.48 | $21.33 | 101,195 | — | — |
| 2001-05-04 | $13.60 | $21.52 | 57,826 | — | — |
| 2001-05-03 | $13.65 | $21.61 | 55,586 | — | — |
| 2001-05-02 | $13.68 | $21.64 | 59,862 | — | — |
| 2001-05-01 | $13.47 | $21.32 | 106,469 | — | — |
| 2001-04-30 | $13.47 | $21.32 | 38,269 | — | — |
| 2001-04-27 | $13.53 | $21.41 | 73,972 | — | — |
| 2001-04-26 | $13.17 | $20.84 | 56,441 | — | — |
| 2001-04-25 | $13.27 | $21.01 | 59,221 | — | — |
| 2001-04-24 | $13.33 | $21.10 | 60,931 | — | — |
| 2001-04-23 | $13.47 | $21.32 | 66,276 | — | — |
| 2001-04-20 | $13.56 | $21.47 | 115,020 | — | — |
| 2001-04-19 | $13.74 | $21.75 | 218,496 | — | — |
| 2001-04-18 | $13.28 | $21.01 | 115,875 | — | — |
| 2001-04-17 | $13.03 | $20.62 | 135,972 | — | — |
| 2001-04-16 | $12.91 | $20.43 | 117,586 | — | — |
| 2001-04-12 | $13.10 | $20.72 | 28,221 | — | — |
| 2001-04-11 | $13.22 | $20.92 | 81,882 | — | — |
| 2001-04-10 | $13.05 | $20.65 | 88,296 | — | — |
| 2001-04-09 | $12.87 | $20.36 | 63,069 | — | — |
| 2001-04-06 | $12.92 | $20.44 | 201,606 | — | — |
| 2001-04-05 | $12.87 | $20.36 | 152,862 | — | — |
| 2001-04-04 | $12.74 | $20.16 | 181,082 | — | — |
| 2001-04-03 | $12.77 | $20.21 | 200,110 | — | — |
| 2001-04-02 | $12.72 | $20.13 | 176,379 | — | — |
| 2001-03-30 | $12.67 | $20.05 | 422,668 | — | — |
| 2001-03-29 | $12.65 | $20.02 | 132,551 | — | — |
| 2001-03-28 | $12.74 | $20.16 | 179,372 | — | — |
| 2001-03-27 | $12.49 | $19.76 | 218,710 | — | — |
| 2001-03-26 | $12.75 | $20.18 | 81,882 | — | — |
| 2001-03-23 | $12.47 | $19.73 | 107,751 | — | — |
| 2001-03-22 | $11.99 | $18.98 | 227,903 | — | — |
| 2001-03-21 | $12.40 | $19.61 | 58,152 | — | — |
| 2001-03-20 | $12.72 | $20.13 | 142,600 | — | — |
| 2001-03-19 | $12.82 | $20.28 | 82,310 | — | — |
| 2001-03-16 | $12.97 | $20.52 | 103,048 | — | — |
| 2001-03-15 | $12.81 | $20.27 | 172,317 | — | — |
| 2001-03-14 | $12.82 | $20.28 | 134,689 | — | — |
| 2001-03-13 | $12.88 | $20.38 | 76,965 | — | — |
| 2001-03-12 | $12.76 | $20.18 | 153,075 | — | — |
| 2001-03-09 | $13.22 | $20.92 | 109,462 | — | — |
| 2001-03-08 | $13.31 | $21.06 | 82,738 | — | — |
| 2001-03-07 | $13.45 | $21.28 | 67,986 | — | — |
| 2001-03-06 | $13.48 | $21.13 | 87,227 | — | — |
| 2001-03-05 | $13.45 | $21.09 | 60,503 | — | — |
| 2001-03-02 | $13.52 | $21.20 | 187,068 | — | — |
| 2001-03-01 | $13.14 | $20.61 | 130,841 | — | — |
| 2001-02-28 | $13.11 | $20.56 | 108,179 | — | — |
| 2001-02-27 | $13.35 | $20.93 | 64,993 | — | — |
| 2001-02-26 | $13.44 | $21.08 | 100,269 | — | — |
| 2001-02-23 | $12.99 | $20.37 | 77,820 | — | — |
| 2001-02-22 | $12.99 | $20.37 | 230,041 | — | — |
| 2001-02-21 | $13.32 | $20.88 | 160,344 | — | — |
| 2001-02-20 | $13.57 | $21.28 | 163,551 | — | — |
| 2001-02-16 | $13.88 | $21.77 | 91,289 | — | — |
| 2001-02-15 | $14.03 | $22.00 | 144,310 | — | — |
| 2001-02-14 | $13.96 | $21.89 | 110,744 | — | — |
| 2001-02-13 | $13.84 | $21.70 | 114,593 | — | — |
| 2001-02-12 | $13.74 | $21.54 | 318,978 | — | — |
| 2001-02-09 | $13.74 | $21.55 | 87,869 | — | — |
| 2001-02-08 | $13.67 | $21.44 | 131,482 | — | — |
| 2001-02-07 | $13.80 | $21.64 | 201,606 | — | — |
| 2001-02-06 | $13.75 | $21.56 | 98,986 | — | — |
| 2001-02-05 | $13.69 | $21.47 | 82,096 | — | — |
| 2001-02-02 | $13.68 | $21.45 | 102,620 | — | — |
| 2001-02-01 | $13.55 | $21.25 | 88,296 | — | — |
| 2001-01-31 | $13.66 | $21.43 | 110,531 | — | — |
| 2001-01-30 | $13.61 | $21.34 | 115,020 | — | — |
| 2001-01-29 | $13.85 | $21.72 | 106,682 | — | — |
| 2001-01-26 | $13.56 | $21.27 | 219,992 | — | — |
| 2001-01-25 | $13.77 | $21.59 | 86,158 | — | — |
| 2001-01-24 | $13.56 | $21.27 | 182,365 | — | — |
| 2001-01-23 | $13.30 | $20.86 | 308,289 | — | — |
| 2001-01-22 | $13.54 | $21.23 | 476,543 | — | — |
| 2001-01-19 | $13.51 | $21.18 | 81,455 | — | — |
| 2001-01-18 | $13.65 | $21.41 | 115,875 | — | — |
| 2001-01-17 | $13.77 | $21.59 | 239,234 | — | — |
| 2001-01-16 | $13.77 | $21.59 | 115,662 | — | — |
| 2001-01-12 | $13.51 | $21.18 | 209,730 | — | — |
| 2001-01-11 | $13.56 | $21.27 | 210,799 | — | — |
| 2001-01-10 | $13.36 | $20.95 | 325,178 | — | — |
| 2001-01-09 | $13.30 | $20.86 | 237,310 | — | — |
| 2001-01-08 | $13.68 | $21.45 | 169,324 | — | — |
| 2001-01-05 | $13.97 | $21.91 | 324,109 | — | — |
| 2001-01-04 | $14.76 | $23.15 | 285,840 | — | — |
| 2001-01-03 | $15.08 | $23.66 | 401,288 | — | — |
| 2001-01-02 | $15.20 | $23.84 | 275,792 | — | — |