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
- 1983-10-07 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 | $10.75 | $10.75 | 19,000 | — | — |
| 2001-12-28 | $11.00 | $11.00 | 22,640 | — | — |
| 2001-12-27 | $12.00 | $12.00 | 23,064 | — | — |
| 2001-12-26 | $11.75 | $11.75 | 10,488 | — | — |
| 2001-12-24 | $12.50 | $12.50 | 1,620 | — | — |
| 2001-12-21 | $12.50 | $12.50 | 12,872 | — | — |
| 2001-12-20 | $11.00 | $11.00 | 15,452 | — | — |
| 2001-12-19 | $11.50 | $11.50 | 3,464 | — | — |
| 2001-12-18 | $11.50 | $11.50 | 2,656 | — | — |
| 2001-12-17 | $12.25 | $12.25 | 3,412 | — | — |
| 2001-12-14 | $12.75 | $12.75 | 2,720 | — | — |
| 2001-12-13 | $13.75 | $13.75 | 2,000 | — | — |
| 2001-12-12 | $13.25 | $13.25 | 6,448 | — | — |
| 2001-12-11 | $12.50 | $12.50 | 5,136 | — | — |
| 2001-12-10 | $13.25 | $13.25 | 2,208 | — | — |
| 2001-12-07 | $13.75 | $13.75 | 2,740 | — | — |
| 2001-12-06 | $14.25 | $14.25 | 3,080 | — | — |
| 2001-12-05 | $14.50 | $14.50 | 4,448 | — | — |
| 2001-12-04 | $15.00 | $15.00 | 2,820 | — | — |
| 2001-12-03 | $14.75 | $14.75 | 6,212 | — | — |
| 2001-11-30 | $16.50 | $16.50 | 7,824 | — | — |
| 2001-11-29 | $12.50 | $12.50 | 3,356 | — | — |
| 2001-11-28 | $13.00 | $13.00 | 344 | — | — |
| 2001-11-27 | $13.75 | $13.75 | 5,332 | — | — |
| 2001-11-26 | $15.75 | $15.75 | 6,032 | — | — |
| 2001-11-23 | $17.00 | $17.00 | 3,216 | — | — |
| 2001-11-21 | $17.50 | $17.50 | 9,900 | — | — |
| 2001-11-20 | $15.00 | $15.00 | 11,732 | — | — |
| 2001-11-19 | $13.25 | $13.25 | 8,416 | — | — |
| 2001-11-16 | $12.00 | $12.00 | 6,864 | — | — |
| 2001-11-15 | $11.75 | $11.75 | 6,288 | — | — |
| 2001-11-14 | $11.50 | $11.50 | 7,888 | — | — |
| 2001-11-13 | $11.25 | $11.25 | 5,848 | — | — |
| 2001-11-12 | $10.75 | $10.75 | 3,980 | — | — |
| 2001-11-09 | $10.25 | $10.25 | 2,716 | — | — |
| 2001-11-08 | $10.25 | $10.25 | 1,516 | — | — |
| 2001-11-07 | $9.75 | $9.75 | 6,256 | — | — |
| 2001-11-06 | $9.50 | $9.50 | 4,076 | — | — |
| 2001-11-05 | $9.25 | $9.25 | 4,576 | — | — |
| 2001-11-02 | $9.75 | $9.75 | 7,088 | — | — |
| 2001-11-01 | $10.00 | $10.00 | 256 | — | — |
| 2001-10-31 | $9.75 | $9.75 | 7,692 | — | — |
| 2001-10-30 | $10.25 | $10.25 | 2,896 | — | — |
| 2001-10-29 | $10.75 | $10.75 | 4,816 | — | — |
| 2001-10-26 | $11.25 | $11.25 | 4,392 | — | — |
| 2001-10-25 | $11.50 | $11.50 | 1,440 | — | — |
| 2001-10-24 | $11.75 | $11.75 | 4,608 | — | — |
| 2001-10-23 | $11.25 | $11.25 | 1,040 | — | — |
| 2001-10-22 | $11.00 | $11.00 | 2,832 | — | — |
| 2001-10-19 | $12.00 | $12.00 | 7,008 | — | — |
| 2001-10-18 | $11.75 | $11.75 | 1,880 | — | — |
| 2001-10-17 | $10.75 | $10.75 | 5,100 | — | — |
| 2001-10-16 | $10.75 | $10.75 | 6,892 | — | — |
| 2001-10-15 | $10.50 | $10.50 | 2,964 | — | — |
| 2001-10-12 | $10.50 | $10.50 | 2,924 | — | — |
| 2001-10-11 | $11.75 | $11.75 | 2,036 | — | — |
| 2001-10-10 | $11.50 | $11.50 | 5,004 | — | — |
| 2001-10-09 | $11.00 | $11.00 | 1,880 | — | — |
| 2001-10-08 | $10.50 | $10.50 | 2,320 | — | — |
| 2001-10-05 | $10.75 | $10.75 | 3,060 | — | — |
| 2001-10-04 | $10.25 | $10.25 | 1,444 | — | — |
| 2001-10-03 | $10.25 | $10.25 | 1,984 | — | — |
| 2001-10-02 | $10.50 | $10.50 | 668 | — | — |
| 2001-10-01 | $11.00 | $11.00 | 2,064 | — | — |
| 2001-09-28 | $11.25 | $11.25 | 3,492 | — | — |
| 2001-09-27 | $10.50 | $10.50 | 2,916 | — | — |
| 2001-09-26 | $11.25 | $11.25 | 2,496 | — | — |
| 2001-09-25 | $11.75 | $11.75 | 6,704 | — | — |
| 2001-09-24 | $10.00 | $10.00 | 3,260 | — | — |
| 2001-09-21 | $10.75 | $10.75 | 5,324 | — | — |
| 2001-09-20 | $10.00 | $10.00 | 5,484 | — | — |
| 2001-09-19 | $8.75 | $8.75 | 5,252 | — | — |
| 2001-09-18 | $9.50 | $9.50 | 2,096 | — | — |
| 2001-09-17 | $9.25 | $9.25 | 6,880 | — | — |
| 2001-09-10 | $10.50 | $10.50 | 6,232 | — | — |
| 2001-09-07 | $10.75 | $10.75 | 5,296 | — | — |
| 2001-09-06 | $12.00 | $12.00 | 4,224 | — | — |
| 2001-09-05 | $13.25 | $13.25 | 8,640 | — | — |
| 2001-09-04 | $13.25 | $13.25 | 4,348 | — | — |
| 2001-08-31 | $13.25 | $13.25 | 12,576 | — | — |
| 2001-08-30 | $11.75 | $11.75 | 4,688 | — | — |
| 2001-08-29 | $10.75 | $10.75 | 1,176 | — | — |
| 2001-08-28 | $10.50 | $10.50 | 3,028 | — | — |
| 2001-08-27 | $11.00 | $11.00 | 7,056 | — | — |
| 2001-08-24 | $11.25 | $11.25 | 5,328 | — | — |
| 2001-08-23 | $11.75 | $11.75 | 25,216 | — | — |
| 2001-08-22 | $10.25 | $10.25 | 3,284 | — | — |
| 2001-08-21 | $9.75 | $9.75 | 6,804 | — | — |
| 2001-08-20 | $10.75 | $10.75 | 3,292 | — | — |
| 2001-08-17 | $11.25 | $11.25 | 2,340 | — | — |
| 2001-08-16 | $11.25 | $11.25 | 3,612 | — | — |
| 2001-08-15 | $11.75 | $11.75 | 1,484 | — | — |
| 2001-08-14 | $12.25 | $12.25 | 1,800 | — | — |
| 2001-08-13 | $13.00 | $13.00 | 3,068 | — | — |
| 2001-08-10 | $14.00 | $14.00 | 3,900 | — | — |
| 2001-08-09 | $14.00 | $14.00 | 2,584 | — | — |
| 2001-08-08 | $15.00 | $15.00 | 4,024 | — | — |
| 2001-08-07 | $15.25 | $15.25 | 1,160 | — | — |
| 2001-08-06 | $15.50 | $15.50 | 3,260 | — | — |
| 2001-08-03 | $15.50 | $15.50 | 6,592 | — | — |
| 2001-08-02 | $13.75 | $13.75 | 5,024 | — | — |
| 2001-08-01 | $12.50 | $12.50 | 3,604 | — | — |
| 2001-07-31 | $11.50 | $11.50 | 6,544 | — | — |
| 2001-07-30 | $11.25 | $11.25 | 1,812 | — | — |
| 2001-07-27 | $10.75 | $10.75 | 816 | — | — |
| 2001-07-26 | $10.50 | $10.50 | 1,604 | — | — |
| 2001-07-25 | $10.75 | $10.75 | 3,752 | — | — |
| 2001-07-24 | $11.25 | $11.25 | 2,756 | — | — |
| 2001-07-23 | $11.50 | $11.50 | 4,736 | — | — |
| 2001-07-20 | $11.00 | $11.00 | 3,428 | — | — |
| 2001-07-19 | $11.50 | $11.50 | 3,364 | — | — |
| 2001-07-18 | $11.75 | $11.75 | 5,260 | — | — |
| 2001-07-17 | $12.25 | $12.25 | 3,428 | — | — |
| 2001-07-16 | $12.00 | $12.00 | 4,128 | — | — |
| 2001-07-13 | $12.25 | $12.25 | 4,464 | — | — |
| 2001-07-12 | $12.50 | $12.50 | 4,368 | — | — |
| 2001-07-11 | $12.50 | $12.50 | 4,988 | — | — |
| 2001-07-10 | $13.75 | $13.75 | 1,436 | — | — |
| 2001-07-09 | $13.25 | $13.25 | 2,760 | — | — |
| 2001-07-06 | $14.75 | $14.75 | 3,648 | — | — |
| 2001-07-05 | $15.25 | $15.25 | 2,392 | — | — |
| 2001-07-03 | $15.50 | $15.50 | 984 | — | — |
| 2001-07-02 | $16.00 | $16.00 | 2,316 | — | — |
| 2001-06-29 | $15.25 | $15.25 | 1,452 | — | — |
| 2001-06-28 | $15.25 | $15.25 | 3,092 | — | — |
| 2001-06-27 | $14.50 | $14.50 | 2,792 | — | — |
| 2001-06-26 | $15.75 | $15.75 | 568 | — | — |
| 2001-06-25 | $15.75 | $15.75 | 536 | — | — |
| 2001-06-22 | $16.25 | $16.25 | 4,080 | — | — |
| 2001-06-21 | $16.00 | $16.00 | 5,328 | — | — |
| 2001-06-20 | $14.50 | $14.50 | 7,964 | — | — |
| 2001-06-19 | $16.25 | $16.25 | 4,816 | — | — |
| 2001-06-18 | $16.25 | $16.25 | 9,672 | — | — |
| 2001-06-15 | $19.50 | $19.50 | 1,692 | — | — |
| 2001-06-14 | $21.00 | $21.00 | 2,064 | — | — |
| 2001-06-13 | $21.25 | $21.25 | 8,736 | — | — |
| 2001-06-12 | $20.50 | $20.50 | 1,512 | — | — |
| 2001-06-11 | $20.00 | $20.00 | 5,012 | — | — |
| 2001-06-08 | $20.50 | $20.50 | 1,048 | — | — |
| 2001-06-07 | $20.75 | $20.75 | 5,540 | — | — |
| 2001-06-06 | $21.25 | $21.25 | 884 | — | — |
| 2001-06-05 | $22.25 | $22.25 | 1,688 | — | — |
| 2001-06-04 | $21.50 | $21.50 | 4,028 | — | — |
| 2001-06-01 | $23.00 | $23.00 | 2,888 | — | — |
| 2001-05-31 | $23.50 | $23.50 | 3,856 | — | — |
| 2001-05-30 | $20.50 | $20.50 | 3,292 | — | — |
| 2001-05-29 | $22.50 | $22.50 | 5,420 | — | — |
| 2001-05-25 | $24.00 | $24.00 | 10,796 | — | — |
| 2001-05-24 | $21.75 | $21.75 | 2,104 | — | — |
| 2001-05-23 | $21.00 | $21.00 | 2,176 | — | — |
| 2001-05-22 | $21.25 | $21.25 | 5,248 | — | — |
| 2001-05-21 | $19.50 | $19.50 | 4,332 | — | — |
| 2001-05-18 | $19.00 | $19.00 | 7,656 | — | — |
| 2001-05-17 | $18.50 | $18.50 | 4,468 | — | — |
| 2001-05-16 | $17.75 | $17.75 | 2,052 | — | — |
| 2001-05-15 | $18.50 | $18.50 | 2,784 | — | — |
| 2001-05-14 | $18.50 | $18.50 | 3,064 | — | — |
| 2001-05-11 | $18.75 | $18.75 | 5,380 | — | — |
| 2001-05-10 | $18.75 | $18.75 | 2,424 | — | — |
| 2001-05-09 | $18.50 | $18.50 | 3,088 | — | — |
| 2001-05-08 | $16.50 | $16.50 | 3,032 | — | — |
| 2001-05-07 | $17.25 | $17.25 | 2,324 | — | — |
| 2001-05-04 | $18.75 | $18.75 | 14,604 | — | — |
| 2001-05-03 | $15.00 | $15.00 | 2,368 | — | — |
| 2001-05-02 | $15.50 | $15.50 | 3,028 | — | — |
| 2001-05-01 | $16.50 | $16.50 | 5,928 | — | — |
| 2001-04-30 | $17.50 | $17.50 | 16,272 | — | — |
| 2001-04-27 | $11.75 | $11.75 | 1,148 | — | — |
| 2001-04-26 | $11.75 | $11.75 | 4,296 | — | — |
| 2001-04-25 | $11.50 | $11.50 | 5,772 | — | — |
| 2001-04-24 | $11.25 | $11.25 | 3,976 | — | — |
| 2001-04-23 | $11.00 | $11.00 | 4,840 | — | — |
| 2001-04-20 | $11.75 | $11.75 | 3,864 | — | — |
| 2001-04-19 | $11.00 | $11.00 | 6,964 | — | — |
| 2001-04-18 | $11.00 | $11.00 | 15,276 | — | — |
| 2001-04-17 | $11.75 | $11.75 | 11,744 | — | — |
| 2001-04-16 | $11.50 | $11.50 | 12,712 | — | — |
| 2001-04-12 | $12.50 | $12.50 | 7,508 | — | — |
| 2001-04-11 | $13.25 | $13.25 | 2,652 | — | — |
| 2001-04-10 | $14.00 | $14.00 | 1,168 | — | — |
| 2001-04-09 | $14.25 | $14.25 | 2,976 | — | — |
| 2001-04-06 | $14.06 | $14.06 | 3,788 | — | — |
| 2001-04-05 | $14.84 | $14.84 | 7,908 | — | — |
| 2001-04-04 | $12.50 | $12.50 | 7,600 | — | — |
| 2001-04-03 | $14.06 | $14.06 | 9,720 | — | — |
| 2001-04-02 | $14.06 | $14.06 | 12,852 | — | — |
| 2001-03-30 | $14.84 | $14.84 | 12,740 | — | — |
| 2001-03-29 | $15.63 | $15.63 | 10,416 | — | — |
| 2001-03-28 | $16.41 | $16.41 | 7,640 | — | — |
| 2001-03-27 | $17.19 | $17.19 | 8,728 | — | — |
| 2001-03-26 | $21.88 | $21.88 | 12,344 | — | — |
| 2001-03-23 | $25.00 | $25.00 | 43,268 | — | — |
| 2001-03-22 | $17.19 | $17.19 | 2,404 | — | — |
| 2001-03-21 | $16.41 | $16.41 | 3,816 | — | — |
| 2001-03-20 | $15.63 | $15.63 | 24,260 | — | — |
| 2001-03-19 | $15.63 | $15.63 | 14,164 | — | — |
| 2001-03-16 | $16.41 | $16.41 | 9,232 | — | — |
| 2001-03-15 | $16.41 | $16.41 | 4,120 | — | — |
| 2001-03-14 | $20.31 | $20.31 | 3,272 | — | — |
| 2001-03-13 | $23.44 | $23.44 | 11,256 | — | — |
| 2001-03-12 | $17.97 | $17.97 | 2,268 | — | — |
| 2001-03-09 | $19.53 | $19.53 | 2,168 | — | — |
| 2001-03-08 | $17.97 | $17.97 | 940 | — | — |
| 2001-03-07 | $19.53 | $19.53 | 1,332 | — | — |
| 2001-03-06 | $20.31 | $20.31 | 2,372 | — | — |
| 2001-03-05 | $17.97 | $17.97 | 2,088 | — | — |
| 2001-03-02 | $18.75 | $18.75 | 1,548 | — | — |
| 2001-03-01 | $17.97 | $17.97 | 3,500 | — | — |
| 2001-02-28 | $18.75 | $18.75 | 1,840 | — | — |
| 2001-02-27 | $19.92 | $19.92 | 5,124 | — | — |
| 2001-02-26 | $18.75 | $18.75 | 2,252 | — | — |
| 2001-02-23 | $20.31 | $20.31 | 1,304 | — | — |
| 2001-02-22 | $20.31 | $20.31 | 1,452 | — | — |
| 2001-02-21 | $20.31 | $20.31 | 2,476 | — | — |
| 2001-02-20 | $23.44 | $23.44 | 2,572 | — | — |
| 2001-02-16 | $25.00 | $25.00 | 2,860 | — | — |
| 2001-02-15 | $24.22 | $24.22 | 2,476 | — | — |
| 2001-02-14 | $25.00 | $25.00 | 2,216 | — | — |
| 2001-02-13 | $24.22 | $24.22 | 796 | — | — |
| 2001-02-12 | $25.78 | $25.78 | 1,812 | — | — |
| 2001-02-09 | $24.22 | $24.22 | 2,548 | — | — |
| 2001-02-08 | $23.44 | $23.44 | 2,072 | — | — |
| 2001-02-07 | $24.22 | $24.22 | 1,616 | — | — |
| 2001-02-06 | $24.22 | $24.22 | 1,132 | — | — |
| 2001-02-05 | $24.61 | $24.61 | 1,804 | — | — |
| 2001-02-02 | $25.00 | $25.00 | 5,440 | — | — |
| 2001-02-01 | $25.00 | $25.00 | 1,120 | — | — |
| 2001-01-31 | $25.00 | $25.00 | 8,580 | — | — |
| 2001-01-30 | $25.78 | $25.78 | 9,808 | — | — |
| 2001-01-29 | $25.78 | $25.78 | 3,400 | — | — |
| 2001-01-26 | $25.00 | $25.00 | 3,060 | — | — |
| 2001-01-25 | $25.00 | $25.00 | 6,588 | — | — |
| 2001-01-24 | $24.22 | $24.22 | 1,664 | — | — |
| 2001-01-23 | $25.00 | $25.00 | 2,512 | — | — |
| 2001-01-22 | $25.78 | $25.78 | 3,476 | — | — |
| 2001-01-19 | $28.13 | $28.13 | 3,416 | — | — |
| 2001-01-18 | $28.91 | $28.91 | 1,420 | — | — |
| 2001-01-17 | $29.69 | $29.69 | 8,236 | — | — |
| 2001-01-16 | $29.69 | $29.69 | 4,304 | — | — |
| 2001-01-12 | $29.69 | $29.69 | 9,392 | — | — |
| 2001-01-11 | $28.13 | $28.13 | 7,928 | — | — |
| 2001-01-10 | $26.56 | $26.56 | 8,092 | — | — |
| 2001-01-09 | $26.56 | $26.56 | 19,240 | — | — |
| 2001-01-08 | $20.31 | $20.31 | 5,844 | — | — |
| 2001-01-05 | $21.09 | $21.09 | 5,844 | — | — |
| 2001-01-04 | $21.88 | $21.88 | 12,228 | — | — |
| 2001-01-03 | $17.97 | $17.97 | 9,040 | — | — |
| 2001-01-02 | $17.19 | $17.19 | 8,144 | — | — |