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
- 1994-07-07 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 | $9.75 | $12.09 | 700 | — | — |
| 2001-12-28 | $9.90 | $12.27 | 400 | — | — |
| 2001-12-27 | $9.97 | $12.36 | 7,300 | — | — |
| 2001-12-26 | $9.54 | $11.83 | 0 | — | — |
| 2001-12-24 | $9.54 | $11.83 | 200 | — | — |
| 2001-12-21 | $9.54 | $11.83 | 37,400 | — | — |
| 2001-12-20 | $9.50 | $11.78 | 3,400 | — | — |
| 2001-12-19 | $9.62 | $11.93 | 10,500 | — | — |
| 2001-12-18 | $9.70 | $12.03 | 33,500 | — | — |
| 2001-12-17 | $9.60 | $11.90 | 45,400 | — | — |
| 2001-12-14 | $9.55 | $11.84 | 58,000 | — | — |
| 2001-12-13 | $9.50 | $11.78 | 38,600 | — | — |
| 2001-12-12 | $9.60 | $11.90 | 26,300 | — | — |
| 2001-12-11 | $9.66 | $11.98 | 22,300 | — | — |
| 2001-12-10 | $9.76 | $12.10 | 32,400 | — | — |
| 2001-12-07 | $10.00 | $12.40 | 16,200 | — | — |
| 2001-12-06 | $9.70 | $12.03 | 95,900 | — | — |
| 2001-12-05 | $9.85 | $12.21 | 81,800 | — | — |
| 2001-12-04 | $9.73 | $12.06 | 88,100 | — | — |
| 2001-12-03 | $9.50 | $11.78 | 154,300 | — | — |
| 2001-11-30 | $9.50 | $11.78 | 31,100 | — | — |
| 2001-11-29 | $9.90 | $12.27 | 11,200 | — | — |
| 2001-11-28 | $10.13 | $12.56 | 40,800 | — | — |
| 2001-11-27 | $10.16 | $12.60 | 7,600 | — | — |
| 2001-11-26 | $10.45 | $12.96 | 46,400 | — | — |
| 2001-11-23 | $10.55 | $13.08 | 29,300 | — | — |
| 2001-11-21 | $10.60 | $13.14 | 35,300 | — | — |
| 2001-11-20 | $10.60 | $13.14 | 108,700 | — | — |
| 2001-11-19 | $10.21 | $12.66 | 400 | — | — |
| 2001-11-16 | $10.10 | $12.52 | 49,100 | — | — |
| 2001-11-15 | $9.50 | $11.78 | 4,300 | — | — |
| 2001-11-14 | $9.43 | $11.69 | 4,100 | — | — |
| 2001-11-13 | $9.50 | $11.78 | 48,600 | — | — |
| 2001-11-12 | $9.10 | $11.28 | 34,500 | — | — |
| 2001-11-09 | $9.50 | $11.78 | 13,600 | — | — |
| 2001-11-08 | $9.15 | $11.34 | 32,300 | — | — |
| 2001-11-07 | $8.90 | $11.03 | 20,400 | — | — |
| 2001-11-06 | $8.80 | $10.91 | 66,700 | — | — |
| 2001-11-05 | $8.19 | $10.15 | 36,700 | — | — |
| 2001-11-02 | $8.40 | $10.41 | 57,800 | — | — |
| 2001-11-01 | $8.60 | $10.66 | 72,500 | — | — |
| 2001-10-31 | $8.90 | $11.03 | 300 | — | — |
| 2001-10-30 | $8.95 | $11.10 | 14,600 | — | — |
| 2001-10-29 | $9.33 | $11.57 | 6,100 | — | — |
| 2001-10-26 | $9.31 | $11.54 | 108,200 | — | — |
| 2001-10-25 | $9.47 | $11.74 | 33,700 | — | — |
| 2001-10-24 | $9.70 | $12.03 | 15,000 | — | — |
| 2001-10-23 | $9.70 | $12.03 | 200 | — | — |
| 2001-10-22 | $9.65 | $11.96 | 38,200 | — | — |
| 2001-10-19 | $9.64 | $11.90 | 5,800 | — | — |
| 2001-10-18 | $9.70 | $11.98 | 134,300 | — | — |
| 2001-10-17 | $9.90 | $12.22 | 8,100 | — | — |
| 2001-10-16 | $9.80 | $12.10 | 149,800 | — | — |
| 2001-10-15 | $9.75 | $12.04 | 15,600 | — | — |
| 2001-10-12 | $9.70 | $11.98 | 14,100 | — | — |
| 2001-10-11 | $9.87 | $12.19 | 152,300 | — | — |
| 2001-10-10 | $9.60 | $11.85 | 8,800 | — | — |
| 2001-10-09 | $9.59 | $11.84 | 15,000 | — | — |
| 2001-10-08 | $9.68 | $11.95 | 300 | — | — |
| 2001-10-05 | $9.70 | $11.98 | 74,100 | — | — |
| 2001-10-04 | $9.84 | $12.15 | 258,700 | — | — |
| 2001-10-03 | $10.05 | $12.41 | 137,400 | — | — |
| 2001-10-02 | $10.10 | $12.47 | 14,700 | — | — |
| 2001-10-01 | $10.15 | $12.53 | 54,000 | — | — |
| 2001-09-28 | $10.29 | $12.70 | 127,200 | — | — |
| 2001-09-27 | $10.50 | $12.96 | 71,100 | — | — |
| 2001-09-26 | $10.85 | $13.40 | 105,300 | — | — |
| 2001-09-25 | $11.01 | $13.59 | 26,400 | — | — |
| 2001-09-24 | $11.02 | $13.61 | 56,500 | — | — |
| 2001-09-21 | $11.15 | $13.77 | 96,400 | — | — |
| 2001-09-20 | $11.05 | $13.64 | 116,600 | — | — |
| 2001-09-19 | $12.00 | $14.82 | 0 | — | — |
| 2001-09-18 | $12.00 | $14.82 | 18,000 | — | — |
| 2001-09-17 | $11.95 | $14.75 | 51,700 | — | — |
| 2001-09-10 | $13.18 | $16.27 | 3,200 | — | — |
| 2001-09-07 | $13.15 | $16.23 | 3,600 | — | — |
| 2001-09-06 | $13.30 | $16.42 | 13,000 | — | — |
| 2001-09-05 | $13.50 | $16.67 | 15,800 | — | — |
| 2001-09-04 | $13.60 | $16.79 | 31,600 | — | — |
| 2001-08-31 | $13.61 | $16.80 | 62,500 | — | — |
| 2001-08-30 | $13.65 | $16.85 | 77,500 | — | — |
| 2001-08-29 | $13.38 | $16.52 | 100 | — | — |
| 2001-08-28 | $13.33 | $16.46 | 15,600 | — | — |
| 2001-08-27 | $13.05 | $16.11 | 0 | — | — |
| 2001-08-24 | $13.05 | $16.11 | 9,400 | — | — |
| 2001-08-23 | $13.10 | $16.17 | 23,300 | — | — |
| 2001-08-22 | $13.48 | $16.64 | 0 | — | — |
| 2001-08-21 | $13.48 | $16.64 | 39,800 | — | — |
| 2001-08-20 | $13.55 | $16.73 | 29,900 | — | — |
| 2001-08-17 | $13.47 | $16.63 | 31,000 | — | — |
| 2001-08-16 | $13.47 | $16.63 | 10,200 | — | — |
| 2001-08-15 | $13.48 | $16.64 | 22,300 | — | — |
| 2001-08-14 | $13.40 | $16.54 | 12,100 | — | — |
| 2001-08-13 | $13.67 | $16.88 | 21,300 | — | — |
| 2001-08-10 | $13.70 | $16.91 | 86,500 | — | — |
| 2001-08-09 | $13.55 | $16.73 | 50,400 | — | — |
| 2001-08-08 | $12.88 | $15.90 | 16,300 | — | — |
| 2001-08-07 | $12.70 | $15.68 | 25,400 | — | — |
| 2001-08-06 | $12.60 | $15.56 | 26,400 | — | — |
| 2001-08-03 | $13.20 | $16.30 | 500 | — | — |
| 2001-08-02 | $13.18 | $16.27 | 2,000 | — | — |
| 2001-08-01 | $12.99 | $16.04 | 36,300 | — | — |
| 2001-07-31 | $13.09 | $16.16 | 21,900 | — | — |
| 2001-07-30 | $13.10 | $16.17 | 1,000 | — | — |
| 2001-07-27 | $13.10 | $16.17 | 200 | — | — |
| 2001-07-26 | $13.15 | $16.23 | 7,800 | — | — |
| 2001-07-25 | $13.10 | $16.17 | 32,700 | — | — |
| 2001-07-24 | $13.08 | $16.15 | 2,800 | — | — |
| 2001-07-23 | $13.20 | $16.30 | 4,500 | — | — |
| 2001-07-20 | $13.20 | $16.30 | 28,700 | — | — |
| 2001-07-19 | $12.93 | $15.96 | 35,500 | — | — |
| 2001-07-18 | $12.93 | $15.96 | 44,400 | — | — |
| 2001-07-17 | $12.85 | $15.86 | 93,100 | — | — |
| 2001-07-16 | $12.50 | $15.43 | 88,300 | — | — |
| 2001-07-13 | $13.10 | $16.17 | 12,500 | — | — |
| 2001-07-12 | $13.18 | $16.27 | 28,400 | — | — |
| 2001-07-11 | $13.30 | $16.42 | 49,700 | — | — |
| 2001-07-10 | $13.90 | $17.16 | 23,100 | — | — |
| 2001-07-09 | $14.00 | $17.28 | 0 | — | — |
| 2001-07-06 | $14.00 | $17.28 | 28,000 | — | — |
| 2001-07-05 | $14.70 | $17.50 | 67,500 | — | — |
| 2001-07-03 | $13.80 | $16.43 | 32,400 | — | — |
| 2001-07-02 | $14.10 | $16.78 | 33,300 | — | — |
| 2001-06-29 | $13.48 | $16.04 | 8,300 | — | — |
| 2001-06-28 | $13.26 | $15.78 | 12,500 | — | — |
| 2001-06-27 | $13.15 | $15.65 | 62,100 | — | — |
| 2001-06-26 | $13.45 | $16.01 | 177,600 | — | — |
| 2001-06-25 | $13.95 | $16.60 | 13,500 | — | — |
| 2001-06-22 | $13.90 | $16.54 | 55,300 | — | — |
| 2001-06-21 | $14.16 | $16.85 | 6,800 | — | — |
| 2001-06-20 | $14.25 | $16.96 | 11,200 | — | — |
| 2001-06-19 | $14.50 | $17.26 | 0 | — | — |
| 2001-06-18 | $14.50 | $17.26 | 4,100 | — | — |
| 2001-06-15 | $14.60 | $17.38 | 76,900 | — | — |
| 2001-06-14 | $14.60 | $17.38 | 122,000 | — | — |
| 2001-06-13 | $14.75 | $17.56 | 52,400 | — | — |
| 2001-06-12 | $14.65 | $17.44 | 16,000 | — | — |
| 2001-06-11 | $14.75 | $17.56 | 35,000 | — | — |
| 2001-06-08 | $15.00 | $17.85 | 125,500 | — | — |
| 2001-06-07 | $15.07 | $17.94 | 86,900 | — | — |
| 2001-06-06 | $15.30 | $18.21 | 115,700 | — | — |
| 2001-06-05 | $15.75 | $18.75 | 21,300 | — | — |
| 2001-06-04 | $16.09 | $19.15 | 14,900 | — | — |
| 2001-06-01 | $16.10 | $19.16 | 50,300 | — | — |
| 2001-05-31 | $16.50 | $19.64 | 47,700 | — | — |
| 2001-05-30 | $15.30 | $18.21 | 11,100 | — | — |
| 2001-05-29 | $15.13 | $18.01 | 9,200 | — | — |
| 2001-05-25 | $15.05 | $17.91 | 1,500 | — | — |
| 2001-05-24 | $15.20 | $18.09 | 400 | — | — |
| 2001-05-23 | $15.10 | $17.97 | 104,300 | — | — |
| 2001-05-22 | $14.70 | $17.50 | 60,500 | — | — |
| 2001-05-21 | $14.49 | $17.25 | 100 | — | — |
| 2001-05-18 | $14.40 | $17.14 | 6,600 | — | — |
| 2001-05-17 | $14.40 | $17.14 | 30,300 | — | — |
| 2001-05-16 | $14.15 | $16.84 | 27,500 | — | — |
| 2001-05-15 | $14.30 | $17.02 | 11,400 | — | — |
| 2001-05-14 | $14.25 | $16.96 | 4,000 | — | — |
| 2001-05-11 | $14.27 | $16.98 | 11,600 | — | — |
| 2001-05-10 | $14.05 | $16.72 | 60,100 | — | — |
| 2001-05-09 | $14.10 | $16.78 | 8,800 | — | — |
| 2001-05-08 | $14.00 | $16.66 | 43,000 | — | — |
| 2001-05-07 | $13.95 | $16.60 | 14,100 | — | — |
| 2001-05-04 | $13.95 | $16.60 | 92,000 | — | — |
| 2001-05-03 | $13.41 | $15.96 | 36,100 | — | — |
| 2001-05-02 | $13.51 | $16.08 | 22,100 | — | — |
| 2001-05-01 | $13.36 | $15.90 | 200 | — | — |
| 2001-04-30 | $13.35 | $15.89 | 27,900 | — | — |
| 2001-04-27 | $13.24 | $15.76 | 0 | — | — |
| 2001-04-26 | $13.24 | $15.76 | 9,400 | — | — |
| 2001-04-25 | $13.26 | $15.78 | 1,700 | — | — |
| 2001-04-24 | $13.46 | $16.02 | 1,800 | — | — |
| 2001-04-23 | $13.46 | $16.02 | 26,400 | — | — |
| 2001-04-20 | $13.50 | $16.07 | 0 | — | — |
| 2001-04-19 | $13.50 | $16.07 | 60,500 | — | — |
| 2001-04-18 | $13.40 | $15.95 | 200 | — | — |
| 2001-04-17 | $13.40 | $15.89 | 24,400 | — | — |
| 2001-04-16 | $13.40 | $15.89 | 28,800 | — | — |
| 2001-04-12 | $13.35 | $15.83 | 0 | — | — |
| 2001-04-11 | $13.35 | $15.83 | 1,500 | — | — |
| 2001-04-10 | $13.20 | $15.66 | 63,100 | — | — |
| 2001-04-09 | $13.25 | $15.71 | 21,700 | — | — |
| 2001-04-06 | $12.80 | $15.18 | 60,600 | — | — |
| 2001-04-05 | $12.75 | $15.12 | 34,500 | — | — |
| 2001-04-04 | $12.90 | $15.30 | 102,900 | — | — |
| 2001-04-03 | $12.85 | $15.24 | 900 | — | — |
| 2001-04-02 | $12.82 | $15.20 | 10,000 | — | — |
| 2001-03-30 | $13.40 | $15.89 | 20,800 | — | — |
| 2001-03-29 | $13.40 | $15.89 | 96,900 | — | — |
| 2001-03-28 | $13.51 | $16.02 | 233,700 | — | — |
| 2001-03-27 | $13.35 | $15.83 | 9,500 | — | — |
| 2001-03-26 | $13.40 | $15.89 | 9,800 | — | — |
| 2001-03-23 | $13.30 | $15.77 | 2,500 | — | — |
| 2001-03-22 | $13.26 | $15.73 | 18,100 | — | — |
| 2001-03-21 | $13.50 | $16.01 | 52,200 | — | — |
| 2001-03-20 | $13.30 | $15.77 | 0 | — | — |
| 2001-03-19 | $13.30 | $15.77 | 14,600 | — | — |
| 2001-03-16 | $13.24 | $15.70 | 0 | — | — |
| 2001-03-15 | $13.24 | $15.70 | 12,900 | — | — |
| 2001-03-14 | $13.00 | $15.42 | 1,600 | — | — |
| 2001-03-13 | $13.05 | $15.48 | 4,100 | — | — |
| 2001-03-12 | $13.00 | $15.42 | 18,000 | — | — |
| 2001-03-09 | $13.20 | $15.66 | 3,300 | — | — |
| 2001-03-08 | $13.50 | $16.01 | 6,000 | — | — |
| 2001-03-07 | $13.50 | $16.01 | 6,100 | — | — |
| 2001-03-06 | $13.26 | $15.73 | 25,900 | — | — |
| 2001-03-05 | $13.30 | $15.77 | 8,700 | — | — |
| 2001-03-02 | $13.06 | $15.49 | 5,900 | — | — |
| 2001-03-01 | $13.35 | $15.83 | 9,100 | — | — |
| 2001-02-28 | $13.75 | $16.31 | 83,300 | — | — |
| 2001-02-27 | $13.75 | $16.31 | 56,100 | — | — |
| 2001-02-26 | $13.60 | $16.13 | 31,200 | — | — |
| 2001-02-23 | $13.70 | $16.25 | 19,400 | — | — |
| 2001-02-22 | $13.95 | $16.54 | 0 | — | — |
| 2001-02-21 | $13.95 | $16.54 | 100 | — | — |
| 2001-02-20 | $14.00 | $16.60 | 61,700 | — | — |
| 2001-02-16 | $14.20 | $16.84 | 800 | — | — |
| 2001-02-15 | $14.25 | $16.90 | 31,200 | — | — |
| 2001-02-14 | $14.35 | $17.02 | 21,900 | — | — |
| 2001-02-13 | $14.40 | $17.08 | 24,600 | — | — |
| 2001-02-12 | $14.40 | $17.08 | 6,500 | — | — |
| 2001-02-09 | $14.35 | $17.02 | 13,300 | — | — |
| 2001-02-08 | $15.00 | $17.79 | 2,700 | — | — |
| 2001-02-07 | $15.00 | $17.79 | 26,100 | — | — |
| 2001-02-06 | $15.50 | $18.38 | 300 | — | — |
| 2001-02-05 | $15.50 | $18.38 | 1,300 | — | — |
| 2001-02-02 | $15.71 | $18.63 | 48,400 | — | — |
| 2001-02-01 | $15.90 | $18.86 | 31,800 | — | — |
| 2001-01-31 | $16.10 | $19.09 | 52,500 | — | — |
| 2001-01-30 | $15.67 | $18.58 | 6,500 | — | — |
| 2001-01-29 | $15.42 | $18.29 | 13,900 | — | — |
| 2001-01-26 | $15.75 | $18.68 | 37,200 | — | — |
| 2001-01-25 | $15.81 | $18.75 | 40,600 | — | — |
| 2001-01-24 | $15.94 | $18.90 | 13,200 | — | — |
| 2001-01-23 | $15.94 | $18.90 | 108,900 | — | — |
| 2001-01-22 | $15.50 | $18.38 | 24,600 | — | — |
| 2001-01-19 | $15.13 | $17.94 | 101,200 | — | — |
| 2001-01-18 | $14.38 | $17.05 | 34,200 | — | — |
| 2001-01-17 | $13.75 | $16.31 | 15,000 | — | — |
| 2001-01-16 | $13.63 | $16.16 | 21,700 | — | — |
| 2001-01-12 | $13.00 | $15.42 | 44,900 | — | — |
| 2001-01-11 | $12.63 | $14.91 | 177,600 | — | — |
| 2001-01-10 | $12.75 | $15.06 | 18,700 | — | — |
| 2001-01-09 | $12.75 | $15.06 | 39,100 | — | — |
| 2001-01-08 | $12.63 | $14.91 | 46,600 | — | — |
| 2001-01-05 | $12.00 | $14.18 | 5,000 | — | — |
| 2001-01-04 | $11.94 | $14.10 | 3,100 | — | — |
| 2001-01-03 | $11.88 | $14.03 | 1,200 | — | — |
| 2001-01-02 | $12.00 | $14.18 | 0 | — | — |