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
- 1994-05-19 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 | $10.82 | $13.81 | 3,948 | — | — |
| 2001-12-28 | $11.06 | $14.12 | 3,208 | — | — |
| 2001-12-27 | $10.88 | $13.89 | 8,760 | — | — |
| 2001-12-26 | $10.94 | $13.84 | 123 | — | — |
| 2001-12-24 | $10.97 | $13.88 | 0 | — | — |
| 2001-12-21 | $10.97 | $13.88 | 0 | — | — |
| 2001-12-20 | $10.97 | $13.88 | 12,708 | — | — |
| 2001-12-19 | $10.71 | $13.55 | 12,461 | — | — |
| 2001-12-18 | $10.66 | $13.48 | 740 | — | — |
| 2001-12-17 | $10.54 | $13.33 | 2,221 | — | — |
| 2001-12-14 | $10.54 | $13.33 | 2,221 | — | — |
| 2001-12-13 | $10.59 | $13.39 | 10,487 | — | — |
| 2001-12-12 | $10.54 | $13.33 | 4,195 | — | — |
| 2001-12-11 | $10.54 | $13.33 | 247 | — | — |
| 2001-12-10 | $10.42 | $13.18 | 494 | — | — |
| 2001-12-07 | $10.42 | $13.18 | 2,097 | — | — |
| 2001-12-06 | $10.29 | $13.02 | 0 | — | — |
| 2001-12-05 | $10.29 | $13.02 | 0 | — | — |
| 2001-12-04 | $10.29 | $13.02 | 1,481 | — | — |
| 2001-12-03 | $10.29 | $13.02 | 7,403 | — | — |
| 2001-11-30 | $10.74 | $13.59 | 3,331 | — | — |
| 2001-11-29 | $10.78 | $13.64 | 9,500 | — | — |
| 2001-11-28 | $10.80 | $13.66 | 15,052 | — | — |
| 2001-11-27 | $11.31 | $14.31 | 0 | — | — |
| 2001-11-26 | $11.31 | $14.31 | 1,234 | — | — |
| 2001-11-23 | $11.09 | $14.03 | 8,513 | — | — |
| 2001-11-21 | $10.97 | $13.87 | 15,422 | — | — |
| 2001-11-20 | $10.71 | $13.55 | 0 | — | — |
| 2001-11-19 | $10.71 | $13.55 | 24,922 | — | — |
| 2001-11-16 | $10.64 | $13.46 | 14,188 | — | — |
| 2001-11-15 | $10.54 | $13.33 | 3,948 | — | — |
| 2001-11-14 | $10.50 | $13.28 | 617 | — | — |
| 2001-11-13 | $10.43 | $13.20 | 16,656 | — | — |
| 2001-11-12 | $10.21 | $12.92 | 617 | — | — |
| 2001-11-09 | $10.13 | $12.82 | 15,422 | — | — |
| 2001-11-08 | $10.17 | $12.87 | 15,915 | — | — |
| 2001-11-07 | $10.17 | $12.87 | 67,980 | — | — |
| 2001-11-06 | $10.38 | $13.14 | 35,285 | — | — |
| 2001-11-05 | $10.37 | $13.13 | 247 | — | — |
| 2001-11-02 | $10.42 | $13.18 | 1,604 | — | — |
| 2001-11-01 | $10.33 | $13.07 | 0 | — | — |
| 2001-10-31 | $10.33 | $13.07 | 247 | — | — |
| 2001-10-30 | $10.38 | $13.14 | 9,870 | — | — |
| 2001-10-29 | $10.33 | $13.07 | 3,455 | — | — |
| 2001-10-26 | $10.33 | $13.07 | 7,773 | — | — |
| 2001-10-25 | $9.98 | $12.62 | 1,234 | — | — |
| 2001-10-24 | $10.13 | $12.82 | 6,786 | — | — |
| 2001-10-23 | $9.93 | $12.56 | 5,058 | — | — |
| 2001-10-22 | $10.58 | $13.38 | 4,935 | — | — |
| 2001-10-19 | $10.46 | $13.23 | 9,870 | — | — |
| 2001-10-18 | $10.54 | $13.33 | 123 | — | — |
| 2001-10-17 | $10.46 | $13.23 | 37,013 | — | — |
| 2001-10-16 | $10.59 | $13.39 | 34,175 | — | — |
| 2001-10-15 | $10.59 | $13.39 | 11,967 | — | — |
| 2001-10-12 | $10.63 | $13.44 | 17,396 | — | — |
| 2001-10-11 | $10.70 | $13.54 | 6,416 | — | — |
| 2001-10-10 | $10.61 | $13.42 | 4,071 | — | — |
| 2001-10-09 | $10.69 | $13.53 | 494 | — | — |
| 2001-10-08 | $10.54 | $13.33 | 370 | — | — |
| 2001-10-05 | $10.59 | $13.39 | 1,851 | — | — |
| 2001-10-04 | $10.54 | $13.33 | 1,974 | — | — |
| 2001-10-03 | $10.66 | $13.48 | 8,760 | — | — |
| 2001-10-02 | $10.59 | $13.39 | 11,967 | — | — |
| 2001-10-01 | $10.54 | $13.33 | 5,058 | — | — |
| 2001-09-28 | $10.94 | $13.84 | 10,857 | — | — |
| 2001-09-27 | $10.59 | $13.39 | 8,636 | — | — |
| 2001-09-26 | $10.54 | $13.33 | 2,097 | — | — |
| 2001-09-25 | $10.66 | $13.36 | 2,468 | — | — |
| 2001-09-24 | $10.59 | $13.27 | 0 | — | — |
| 2001-09-21 | $10.59 | $13.27 | 43,058 | — | — |
| 2001-09-20 | $10.54 | $13.21 | 21,837 | — | — |
| 2001-09-19 | $10.59 | $13.28 | 9,993 | — | — |
| 2001-09-18 | $10.59 | $13.27 | 14,558 | — | — |
| 2001-09-17 | $10.59 | $13.27 | 25,539 | — | — |
| 2001-09-10 | $10.74 | $13.46 | 617 | — | — |
| 2001-09-07 | $10.63 | $13.32 | 5,799 | — | — |
| 2001-09-06 | $10.66 | $13.36 | 1,110 | — | — |
| 2001-09-05 | $10.59 | $13.27 | 370 | — | — |
| 2001-09-04 | $10.54 | $13.21 | 3,084 | — | — |
| 2001-08-31 | $10.86 | $13.62 | 2,221 | — | — |
| 2001-08-30 | $10.46 | $13.11 | 22,454 | — | — |
| 2001-08-29 | $10.58 | $13.26 | 1,357 | — | — |
| 2001-08-28 | $10.74 | $13.46 | 1,851 | — | — |
| 2001-08-27 | $10.70 | $13.41 | 864 | — | — |
| 2001-08-24 | $10.70 | $13.41 | 5,305 | — | — |
| 2001-08-23 | $10.48 | $13.14 | 1,481 | — | — |
| 2001-08-22 | $10.62 | $13.31 | 370 | — | — |
| 2001-08-21 | $10.62 | $13.31 | 21,837 | — | — |
| 2001-08-20 | $10.55 | $13.23 | 93,765 | — | — |
| 2001-08-17 | $10.74 | $13.46 | 5,675 | — | — |
| 2001-08-16 | $10.65 | $13.35 | 22,578 | — | — |
| 2001-08-15 | $10.69 | $13.40 | 6,909 | — | — |
| 2001-08-14 | $10.70 | $13.41 | 987 | — | — |
| 2001-08-13 | $10.70 | $13.41 | 4,195 | — | — |
| 2001-08-10 | $10.55 | $13.23 | 20,110 | — | — |
| 2001-08-09 | $10.54 | $13.21 | 3,701 | — | — |
| 2001-08-08 | $10.58 | $13.26 | 1,234 | — | — |
| 2001-08-07 | $10.54 | $13.21 | 91,915 | — | — |
| 2001-08-06 | $10.54 | $13.21 | 19,493 | — | — |
| 2001-08-03 | $10.36 | $12.99 | 17,766 | — | — |
| 2001-08-02 | $10.08 | $12.64 | 4,195 | — | — |
| 2001-08-01 | $10.21 | $12.80 | 26,156 | — | — |
| 2001-07-31 | $10.03 | $12.58 | 3,084 | — | — |
| 2001-07-30 | $10.03 | $12.58 | 11,597 | — | — |
| 2001-07-27 | $10.24 | $12.83 | 2,714 | — | — |
| 2001-07-26 | $10.11 | $12.67 | 1,851 | — | — |
| 2001-07-25 | $10.29 | $12.90 | 740 | — | — |
| 2001-07-24 | $10.33 | $12.96 | 36,889 | — | — |
| 2001-07-23 | $9.86 | $12.36 | 4,688 | — | — |
| 2001-07-20 | $9.86 | $12.36 | 987 | — | — |
| 2001-07-19 | $9.93 | $12.45 | 6,909 | — | — |
| 2001-07-18 | $9.78 | $12.26 | 1,851 | — | — |
| 2001-07-17 | $9.78 | $12.26 | 6,169 | — | — |
| 2001-07-16 | $9.81 | $12.29 | 9,500 | — | — |
| 2001-07-13 | $9.73 | $12.19 | 2,468 | — | — |
| 2001-07-12 | $9.81 | $12.29 | 14,312 | — | — |
| 2001-07-11 | $9.69 | $12.14 | 10,364 | — | — |
| 2001-07-10 | $9.60 | $12.04 | 4,935 | — | — |
| 2001-07-09 | $9.08 | $11.38 | 4,318 | — | — |
| 2001-07-06 | $9.31 | $11.67 | 0 | — | — |
| 2001-07-05 | $9.31 | $11.67 | 1,110 | — | — |
| 2001-07-03 | $9.00 | $11.28 | 1,357 | — | — |
| 2001-07-02 | $9.04 | $11.33 | 370 | — | — |
| 2001-06-29 | $9.04 | $11.33 | 1,234 | — | — |
| 2001-06-28 | $9.04 | $11.33 | 2,714 | — | — |
| 2001-06-27 | $9.00 | $11.28 | 153,726 | — | — |
| 2001-06-26 | $9.28 | $11.51 | 494 | — | — |
| 2001-06-25 | $9.08 | $11.26 | 247 | — | — |
| 2001-06-22 | $9.28 | $11.51 | 247 | — | — |
| 2001-06-21 | $9.04 | $11.21 | 864 | — | — |
| 2001-06-20 | $9.12 | $11.31 | 494 | — | — |
| 2001-06-19 | $9.08 | $11.26 | 1,727 | — | — |
| 2001-06-18 | $9.28 | $11.51 | 16,779 | — | — |
| 2001-06-15 | $9.32 | $11.56 | 494 | — | — |
| 2001-06-14 | $9.32 | $11.56 | 0 | — | — |
| 2001-06-13 | $9.32 | $11.56 | 6,909 | — | — |
| 2001-06-12 | $9.34 | $11.58 | 4,935 | — | — |
| 2001-06-11 | $9.12 | $11.31 | 3,701 | — | — |
| 2001-06-08 | $8.96 | $11.11 | 2,468 | — | — |
| 2001-06-07 | $9.12 | $11.31 | 123 | — | — |
| 2001-06-06 | $8.94 | $11.09 | 7,279 | — | — |
| 2001-06-05 | $9.34 | $11.58 | 1,234 | — | — |
| 2001-06-04 | $9.34 | $11.58 | 18,876 | — | — |
| 2001-06-01 | $9.30 | $11.54 | 0 | — | — |
| 2001-05-31 | $9.30 | $11.54 | 1,604 | — | — |
| 2001-05-30 | $9.24 | $11.46 | 494 | — | — |
| 2001-05-29 | $9.30 | $11.54 | 617 | — | — |
| 2001-05-25 | $9.12 | $11.31 | 4,071 | — | — |
| 2001-05-24 | $9.42 | $11.68 | 0 | — | — |
| 2001-05-23 | $9.42 | $11.68 | 0 | — | — |
| 2001-05-22 | $9.42 | $11.68 | 4,318 | — | — |
| 2001-05-21 | $9.32 | $11.56 | 23,195 | — | — |
| 2001-05-18 | $9.42 | $11.68 | 864 | — | — |
| 2001-05-17 | $9.32 | $11.56 | 3,455 | — | — |
| 2001-05-16 | $9.32 | $11.56 | 1,851 | — | — |
| 2001-05-15 | $9.20 | $11.41 | 4,318 | — | — |
| 2001-05-14 | $9.12 | $11.31 | 16,779 | — | — |
| 2001-05-11 | $9.06 | $11.24 | 3,331 | — | — |
| 2001-05-10 | $9.24 | $11.46 | 6,662 | — | — |
| 2001-05-09 | $8.96 | $11.11 | 3,825 | — | — |
| 2001-05-08 | $9.20 | $11.41 | 3,701 | — | — |
| 2001-05-07 | $9.24 | $11.46 | 11,104 | — | — |
| 2001-05-04 | $8.92 | $11.06 | 1,110 | — | — |
| 2001-05-03 | $9.04 | $11.21 | 165,446 | — | — |
| 2001-05-02 | $9.23 | $11.45 | 2,714 | — | — |
| 2001-05-01 | $9.08 | $11.26 | 370 | — | — |
| 2001-04-30 | $9.08 | $11.26 | 2,221 | — | — |
| 2001-04-27 | $9.52 | $11.81 | 1,110 | — | — |
| 2001-04-26 | $9.40 | $11.66 | 0 | — | — |
| 2001-04-25 | $9.40 | $11.66 | 1,974 | — | — |
| 2001-04-24 | $9.48 | $11.75 | 1,604 | — | — |
| 2001-04-23 | $9.52 | $11.81 | 617 | — | — |
| 2001-04-20 | $9.14 | $11.34 | 5,675 | — | — |
| 2001-04-19 | $9.05 | $11.23 | 7,649 | — | — |
| 2001-04-18 | $9.52 | $11.81 | 123 | — | — |
| 2001-04-17 | $9.73 | $12.07 | 1,727 | — | — |
| 2001-04-16 | $9.73 | $12.07 | 10,734 | — | — |
| 2001-04-12 | $10.23 | $12.69 | 2,838 | — | — |
| 2001-04-11 | $9.73 | $12.07 | 14,928 | — | — |
| 2001-04-10 | $9.40 | $11.66 | 8,266 | — | — |
| 2001-04-09 | $9.01 | $11.18 | 617 | — | — |
| 2001-04-06 | $9.02 | $11.19 | 6,169 | — | — |
| 2001-04-05 | $9.32 | $11.56 | 10,857 | — | — |
| 2001-04-04 | $9.07 | $11.25 | 26,402 | — | — |
| 2001-04-03 | $9.12 | $11.31 | 16,286 | — | — |
| 2001-04-02 | $9.02 | $11.19 | 3,208 | — | — |
| 2001-03-30 | $9.32 | $11.56 | 1,234 | — | — |
| 2001-03-29 | $9.32 | $11.56 | 3,455 | — | — |
| 2001-03-28 | $9.22 | $11.44 | 247 | — | — |
| 2001-03-27 | $9.02 | $11.06 | 9,870 | — | — |
| 2001-03-26 | $9.41 | $11.55 | 987 | — | — |
| 2001-03-23 | $9.12 | $11.19 | 247 | — | — |
| 2001-03-22 | $9.02 | $11.06 | 3,331 | — | — |
| 2001-03-21 | $9.42 | $11.56 | 35,532 | — | — |
| 2001-03-20 | $9.32 | $11.44 | 7,156 | — | — |
| 2001-03-19 | $9.42 | $11.56 | 2,344 | — | — |
| 2001-03-16 | $9.07 | $11.13 | 3,084 | — | — |
| 2001-03-15 | $9.22 | $11.31 | 3,331 | — | — |
| 2001-03-14 | $9.02 | $11.06 | 47,376 | — | — |
| 2001-03-13 | $9.32 | $11.44 | 9,623 | — | — |
| 2001-03-12 | $9.12 | $11.19 | 5,182 | — | — |
| 2001-03-09 | $9.52 | $11.69 | 1,234 | — | — |
| 2001-03-08 | $9.32 | $11.44 | 8,019 | — | — |
| 2001-03-07 | $9.27 | $11.38 | 494 | — | — |
| 2001-03-06 | $9.22 | $11.31 | 80,194 | — | — |
| 2001-03-05 | $9.73 | $11.94 | 7,896 | — | — |
| 2001-03-02 | $9.32 | $11.44 | 15,175 | — | — |
| 2001-03-01 | $9.73 | $11.94 | 4,688 | — | — |
| 2001-02-28 | $9.22 | $11.31 | 13,571 | — | — |
| 2001-02-27 | $9.12 | $11.19 | 617 | — | — |
| 2001-02-26 | $9.12 | $11.19 | 864 | — | — |
| 2001-02-23 | $9.22 | $11.31 | 14,312 | — | — |
| 2001-02-22 | $9.02 | $11.06 | 2,097 | — | — |
| 2001-02-21 | $8.92 | $10.94 | 9,993 | — | — |
| 2001-02-20 | $9.63 | $11.81 | 18,383 | — | — |
| 2001-02-16 | $9.32 | $11.44 | 14,558 | — | — |
| 2001-02-15 | $9.47 | $11.62 | 2,838 | — | — |
| 2001-02-14 | $9.12 | $11.19 | 3,455 | — | — |
| 2001-02-13 | $9.12 | $11.19 | 2,838 | — | — |
| 2001-02-12 | $9.12 | $11.19 | 8,636 | — | — |
| 2001-02-09 | $9.17 | $11.25 | 14,805 | — | — |
| 2001-02-08 | $9.07 | $11.13 | 5,058 | — | — |
| 2001-02-07 | $9.12 | $11.19 | 3,331 | — | — |
| 2001-02-06 | $9.02 | $11.06 | 7,896 | — | — |
| 2001-02-05 | $9.12 | $11.19 | 0 | — | — |
| 2001-02-02 | $9.12 | $11.19 | 987 | — | — |
| 2001-02-01 | $8.92 | $10.94 | 3,084 | — | — |
| 2001-01-31 | $8.71 | $10.69 | 1,481 | — | — |
| 2001-01-30 | $9.07 | $11.13 | 740 | — | — |
| 2001-01-29 | $8.71 | $10.69 | 3,701 | — | — |
| 2001-01-26 | $8.66 | $10.63 | 864 | — | — |
| 2001-01-25 | $8.71 | $10.69 | 1,851 | — | — |
| 2001-01-24 | $8.66 | $10.63 | 3,084 | — | — |
| 2001-01-23 | $8.11 | $9.95 | 3,084 | — | — |
| 2001-01-22 | $8.11 | $9.95 | 12,214 | — | — |
| 2001-01-19 | $7.70 | $9.45 | 12,214 | — | — |
| 2001-01-18 | $8.16 | $10.01 | 11,351 | — | — |
| 2001-01-17 | $8.51 | $10.44 | 1,604 | — | — |
| 2001-01-16 | $8.51 | $10.44 | 3,948 | — | — |
| 2001-01-12 | $8.51 | $10.44 | 987 | — | — |
| 2001-01-11 | $8.56 | $10.51 | 45,402 | — | — |
| 2001-01-10 | $8.41 | $10.32 | 8,143 | — | — |
| 2001-01-09 | $8.11 | $9.95 | 17,643 | — | — |
| 2001-01-08 | $7.90 | $9.70 | 20,604 | — | — |
| 2001-01-05 | $8.00 | $9.82 | 2,468 | — | — |
| 2001-01-04 | $8.05 | $9.88 | 10,117 | — | — |
| 2001-01-03 | $7.60 | $9.32 | 5,922 | — | — |
| 2001-01-02 | $7.60 | $9.32 | 2,468 | — | — |