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
- 1994-04-28 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 | $13.75 | $19.83 | 3,150 | — | — |
| 2001-12-28 | $13.75 | $19.83 | 2,025 | — | — |
| 2001-12-27 | $13.51 | $19.49 | 4,275 | — | — |
| 2001-12-26 | $13.55 | $19.54 | 1,350 | — | — |
| 2001-12-24 | $12.76 | $18.40 | 3,150 | — | — |
| 2001-12-21 | $13.33 | $19.23 | 900 | — | — |
| 2001-12-20 | $13.33 | $19.23 | 450 | — | — |
| 2001-12-19 | $12.90 | $18.60 | 7,200 | — | — |
| 2001-12-18 | $13.11 | $18.91 | 2,475 | — | — |
| 2001-12-17 | $13.33 | $19.22 | 2,250 | — | — |
| 2001-12-14 | $13.23 | $19.08 | 3,825 | — | — |
| 2001-12-13 | $13.11 | $18.91 | 3,825 | — | — |
| 2001-12-12 | $12.88 | $18.57 | 15,525 | — | — |
| 2001-12-11 | $12.67 | $18.27 | 2,250 | — | — |
| 2001-12-10 | $12.67 | $18.27 | 6,750 | — | — |
| 2001-12-07 | $12.89 | $18.59 | 6,975 | — | — |
| 2001-12-06 | $12.89 | $18.59 | 5,400 | — | — |
| 2001-12-05 | $12.62 | $18.20 | 2,700 | — | — |
| 2001-12-04 | $12.67 | $18.27 | 675 | — | — |
| 2001-12-03 | $12.67 | $18.27 | 450 | — | — |
| 2001-11-30 | $12.89 | $18.59 | 0 | — | — |
| 2001-11-29 | $12.89 | $18.59 | 900 | — | — |
| 2001-11-28 | $12.54 | $18.09 | 3,600 | — | — |
| 2001-11-27 | $12.71 | $18.33 | 2,700 | — | — |
| 2001-11-26 | $12.89 | $18.59 | 2,700 | — | — |
| 2001-11-23 | $13.07 | $18.85 | 225 | — | — |
| 2001-11-21 | $13.07 | $18.85 | 2,475 | — | — |
| 2001-11-20 | $13.50 | $19.47 | 4,950 | — | — |
| 2001-11-19 | $13.11 | $18.91 | 1,125 | — | — |
| 2001-11-16 | $12.69 | $18.31 | 6,975 | — | — |
| 2001-11-15 | $12.56 | $18.11 | 2,700 | — | — |
| 2001-11-14 | $12.67 | $18.27 | 2,250 | — | — |
| 2001-11-13 | $13.11 | $18.91 | 5,850 | — | — |
| 2001-11-12 | $12.67 | $18.27 | 675 | — | — |
| 2001-11-09 | $12.67 | $18.27 | 2,475 | — | — |
| 2001-11-08 | $13.04 | $18.81 | 3,375 | — | — |
| 2001-11-07 | $13.22 | $19.07 | 3,375 | — | — |
| 2001-11-06 | $13.39 | $19.13 | 450 | — | — |
| 2001-11-05 | $13.03 | $18.61 | 900 | — | — |
| 2001-11-02 | $13.31 | $19.02 | 4,725 | — | — |
| 2001-11-01 | $12.89 | $18.42 | 3,150 | — | — |
| 2001-10-31 | $12.89 | $18.42 | 15,300 | — | — |
| 2001-10-30 | $13.04 | $18.63 | 7,200 | — | — |
| 2001-10-29 | $13.33 | $19.05 | 18,000 | — | — |
| 2001-10-26 | $13.11 | $18.73 | 7,425 | — | — |
| 2001-10-25 | $13.11 | $18.73 | 2,025 | — | — |
| 2001-10-24 | $12.89 | $18.42 | 8,775 | — | — |
| 2001-10-23 | $12.92 | $18.47 | 6,075 | — | — |
| 2001-10-22 | $12.67 | $18.10 | 0 | — | — |
| 2001-10-19 | $12.67 | $18.10 | 3,600 | — | — |
| 2001-10-18 | $12.67 | $18.10 | 2,700 | — | — |
| 2001-10-17 | $12.67 | $18.10 | 2,475 | — | — |
| 2001-10-16 | $12.62 | $18.04 | 2,700 | — | — |
| 2001-10-15 | $12.56 | $17.94 | 2,925 | — | — |
| 2001-10-12 | $12.47 | $17.81 | 4,950 | — | — |
| 2001-10-11 | $12.89 | $18.42 | 6,075 | — | — |
| 2001-10-10 | $12.89 | $18.42 | 2,250 | — | — |
| 2001-10-09 | $12.89 | $18.42 | 11,700 | — | — |
| 2001-10-08 | $12.58 | $17.97 | 7,875 | — | — |
| 2001-10-05 | $12.22 | $17.46 | 4,275 | — | — |
| 2001-10-04 | $12.78 | $18.26 | 225 | — | — |
| 2001-10-03 | $12.44 | $17.78 | 2,700 | — | — |
| 2001-10-02 | $12.00 | $17.15 | 2,700 | — | — |
| 2001-10-01 | $11.67 | $16.67 | 3,825 | — | — |
| 2001-09-28 | $11.63 | $16.62 | 7,200 | — | — |
| 2001-09-27 | $12.44 | $17.78 | 900 | — | — |
| 2001-09-26 | $12.00 | $17.15 | 3,600 | — | — |
| 2001-09-25 | $12.67 | $18.10 | 4,725 | — | — |
| 2001-09-24 | $12.67 | $18.10 | 1,350 | — | — |
| 2001-09-21 | $12.44 | $17.78 | 2,475 | — | — |
| 2001-09-20 | $12.44 | $17.78 | 2,700 | — | — |
| 2001-09-19 | $11.56 | $16.51 | 6,300 | — | — |
| 2001-09-18 | $12.33 | $17.62 | 11,925 | — | — |
| 2001-09-17 | $11.78 | $16.83 | 10,575 | — | — |
| 2001-09-10 | $11.58 | $16.54 | 900 | — | — |
| 2001-09-07 | $11.58 | $16.54 | 5,400 | — | — |
| 2001-09-06 | $11.67 | $16.67 | 2,025 | — | — |
| 2001-09-05 | $11.78 | $16.83 | 225 | — | — |
| 2001-09-04 | $11.64 | $16.64 | 675 | — | — |
| 2001-08-31 | $11.78 | $16.83 | 450 | — | — |
| 2001-08-30 | $11.78 | $16.83 | 2,025 | — | — |
| 2001-08-29 | $11.67 | $16.67 | 0 | — | — |
| 2001-08-28 | $11.67 | $16.67 | 6,300 | — | — |
| 2001-08-27 | $11.67 | $16.67 | 450 | — | — |
| 2001-08-24 | $11.78 | $16.83 | 450 | — | — |
| 2001-08-23 | $11.78 | $16.83 | 0 | — | — |
| 2001-08-22 | $11.78 | $16.83 | 450 | — | — |
| 2001-08-21 | $11.76 | $16.80 | 1,800 | — | — |
| 2001-08-20 | $11.76 | $16.80 | 2,925 | — | — |
| 2001-08-17 | $11.82 | $16.89 | 900 | — | — |
| 2001-08-16 | $11.28 | $16.12 | 0 | — | — |
| 2001-08-15 | $11.28 | $16.12 | 225 | — | — |
| 2001-08-14 | $11.21 | $16.02 | 3,150 | — | — |
| 2001-08-13 | $11.21 | $16.02 | 2,025 | — | — |
| 2001-08-10 | $10.91 | $15.59 | 6,525 | — | — |
| 2001-08-09 | $11.24 | $16.07 | 2,250 | — | — |
| 2001-08-08 | $11.43 | $16.33 | 2,925 | — | — |
| 2001-08-07 | $11.56 | $16.33 | 2,250 | — | — |
| 2001-08-06 | $11.33 | $16.02 | 1,125 | — | — |
| 2001-08-03 | $11.49 | $16.24 | 1,125 | — | — |
| 2001-08-02 | $11.56 | $16.33 | 3,375 | — | — |
| 2001-08-01 | $11.60 | $16.40 | 450 | — | — |
| 2001-07-31 | $11.60 | $16.40 | 0 | — | — |
| 2001-07-30 | $11.60 | $16.40 | 900 | — | — |
| 2001-07-27 | $11.60 | $16.40 | 10,125 | — | — |
| 2001-07-26 | $11.82 | $16.71 | 2,700 | — | — |
| 2001-07-25 | $11.38 | $16.09 | 225 | — | — |
| 2001-07-24 | $11.38 | $16.09 | 675 | — | — |
| 2001-07-23 | $11.33 | $16.02 | 10,350 | — | — |
| 2001-07-20 | $11.33 | $16.02 | 225 | — | — |
| 2001-07-19 | $11.33 | $16.02 | 6,975 | — | — |
| 2001-07-18 | $11.67 | $16.49 | 1,125 | — | — |
| 2001-07-17 | $11.33 | $16.02 | 3,600 | — | — |
| 2001-07-16 | $11.33 | $16.02 | 1,125 | — | — |
| 2001-07-13 | $11.53 | $16.30 | 11,250 | — | — |
| 2001-07-12 | $11.51 | $16.27 | 450 | — | — |
| 2001-07-11 | $11.11 | $15.71 | 0 | — | — |
| 2001-07-10 | $11.11 | $15.71 | 3,600 | — | — |
| 2001-07-09 | $11.33 | $16.02 | 450 | — | — |
| 2001-07-06 | $11.11 | $15.71 | 4,500 | — | — |
| 2001-07-05 | $11.44 | $16.18 | 900 | — | — |
| 2001-07-03 | $11.56 | $16.33 | 2,250 | — | — |
| 2001-07-02 | $11.51 | $16.27 | 1,125 | — | — |
| 2001-06-29 | $11.99 | $16.95 | 6,975 | — | — |
| 2001-06-28 | $11.67 | $16.49 | 1,350 | — | — |
| 2001-06-27 | $11.89 | $16.80 | 3,375 | — | — |
| 2001-06-26 | $11.35 | $16.04 | 1,800 | — | — |
| 2001-06-25 | $11.56 | $16.34 | 1,125 | — | — |
| 2001-06-22 | $11.36 | $16.05 | 675 | — | — |
| 2001-06-21 | $11.36 | $16.05 | 1,125 | — | — |
| 2001-06-20 | $11.56 | $16.33 | 8,550 | — | — |
| 2001-06-19 | $11.38 | $16.09 | 1,350 | — | — |
| 2001-06-18 | $11.36 | $16.05 | 1,125 | — | — |
| 2001-06-15 | $11.53 | $16.30 | 1,800 | — | — |
| 2001-06-14 | $11.35 | $16.04 | 3,150 | — | — |
| 2001-06-13 | $11.56 | $16.33 | 4,050 | — | — |
| 2001-06-12 | $11.44 | $16.18 | 3,825 | — | — |
| 2001-06-11 | $11.56 | $16.33 | 4,275 | — | — |
| 2001-06-08 | $11.11 | $15.71 | 2,025 | — | — |
| 2001-06-07 | $10.89 | $15.40 | 1,125 | — | — |
| 2001-06-06 | $10.86 | $15.35 | 900 | — | — |
| 2001-06-05 | $10.93 | $15.45 | 4,500 | — | — |
| 2001-06-04 | $10.93 | $15.45 | 3,375 | — | — |
| 2001-06-01 | $10.93 | $15.45 | 1,800 | — | — |
| 2001-05-31 | $10.84 | $15.33 | 6,750 | — | — |
| 2001-05-30 | $10.84 | $15.33 | 900 | — | — |
| 2001-05-29 | $10.84 | $15.33 | 6,975 | — | — |
| 2001-05-25 | $10.80 | $15.27 | 675 | — | — |
| 2001-05-24 | $10.80 | $15.27 | 10,125 | — | — |
| 2001-05-23 | $10.98 | $15.52 | 5,850 | — | — |
| 2001-05-22 | $10.78 | $15.23 | 4,950 | — | — |
| 2001-05-21 | $10.78 | $15.23 | 4,050 | — | — |
| 2001-05-18 | $10.78 | $15.23 | 3,600 | — | — |
| 2001-05-17 | $10.78 | $15.23 | 2,250 | — | — |
| 2001-05-16 | $10.67 | $15.08 | 15,300 | — | — |
| 2001-05-15 | $10.67 | $15.08 | 2,475 | — | — |
| 2001-05-14 | $10.86 | $15.35 | 2,475 | — | — |
| 2001-05-11 | $10.67 | $15.08 | 0 | — | — |
| 2001-05-10 | $10.67 | $15.08 | 3,150 | — | — |
| 2001-05-09 | $10.47 | $14.62 | 225 | — | — |
| 2001-05-08 | $10.56 | $14.75 | 2,025 | — | — |
| 2001-05-07 | $11.08 | $15.47 | 2,700 | — | — |
| 2001-05-04 | $10.67 | $14.90 | 4,050 | — | — |
| 2001-05-03 | $10.71 | $14.96 | 4,050 | — | — |
| 2001-05-02 | $10.67 | $14.90 | 3,150 | — | — |
| 2001-05-01 | $10.67 | $14.90 | 7,875 | — | — |
| 2001-04-30 | $10.67 | $14.90 | 3,150 | — | — |
| 2001-04-27 | $10.67 | $14.90 | 2,475 | — | — |
| 2001-04-26 | $10.67 | $14.90 | 17,550 | — | — |
| 2001-04-25 | $10.67 | $14.90 | 9,450 | — | — |
| 2001-04-24 | $10.67 | $14.91 | 1,125 | — | — |
| 2001-04-23 | $11.11 | $15.52 | 8,775 | — | — |
| 2001-04-20 | $11.11 | $15.52 | 7,650 | — | — |
| 2001-04-19 | $11.11 | $15.52 | 1,575 | — | — |
| 2001-04-18 | $11.11 | $15.52 | 1,125 | — | — |
| 2001-04-17 | $11.11 | $15.52 | 3,375 | — | — |
| 2001-04-16 | $10.89 | $15.22 | 900 | — | — |
| 2001-04-12 | $10.89 | $15.21 | 3,825 | — | — |
| 2001-04-11 | $11.00 | $15.37 | 5,625 | — | — |
| 2001-04-10 | $10.89 | $15.21 | 2,025 | — | — |
| 2001-04-09 | $11.11 | $15.52 | 2,025 | — | — |
| 2001-04-06 | $11.11 | $15.52 | 0 | — | — |
| 2001-04-05 | $11.11 | $15.52 | 3,600 | — | — |
| 2001-04-04 | $11.11 | $15.52 | 2,250 | — | — |
| 2001-04-03 | $11.11 | $15.52 | 5,850 | — | — |
| 2001-04-02 | $11.17 | $15.60 | 1,350 | — | — |
| 2001-03-30 | $11.22 | $15.68 | 12,150 | — | — |
| 2001-03-29 | $11.11 | $15.52 | 2,475 | — | — |
| 2001-03-28 | $11.11 | $15.52 | 17,100 | — | — |
| 2001-03-27 | $10.33 | $14.44 | 3,150 | — | — |
| 2001-03-26 | $11.06 | $15.44 | 225 | — | — |
| 2001-03-23 | $10.33 | $14.44 | 3,825 | — | — |
| 2001-03-22 | $10.33 | $14.44 | 6,075 | — | — |
| 2001-03-21 | $10.61 | $14.82 | 1,575 | — | — |
| 2001-03-20 | $10.50 | $14.67 | 10,575 | — | — |
| 2001-03-19 | $10.92 | $15.25 | 5,850 | — | — |
| 2001-03-16 | $11.28 | $15.75 | 2,700 | — | — |
| 2001-03-15 | $11.22 | $15.68 | 0 | — | — |
| 2001-03-14 | $11.22 | $15.68 | 1,125 | — | — |
| 2001-03-13 | $11.44 | $15.99 | 900 | — | — |
| 2001-03-12 | $11.50 | $16.07 | 4,725 | — | — |
| 2001-03-09 | $11.22 | $15.68 | 1,575 | — | — |
| 2001-03-08 | $11.22 | $15.68 | 7,650 | — | — |
| 2001-03-07 | $11.39 | $15.91 | 1,800 | — | — |
| 2001-03-06 | $11.39 | $15.91 | 4,500 | — | — |
| 2001-03-05 | $11.22 | $15.68 | 3,375 | — | — |
| 2001-03-02 | $11.11 | $15.52 | 0 | — | — |
| 2001-03-01 | $11.11 | $15.52 | 225 | — | — |
| 2001-02-28 | $10.67 | $14.90 | 450 | — | — |
| 2001-02-27 | $11.11 | $15.52 | 0 | — | — |
| 2001-02-26 | $11.11 | $15.52 | 1,575 | — | — |
| 2001-02-23 | $10.67 | $14.90 | 1,125 | — | — |
| 2001-02-22 | $11.11 | $15.52 | 2,025 | — | — |
| 2001-02-21 | $10.67 | $14.90 | 5,850 | — | — |
| 2001-02-20 | $10.81 | $15.10 | 8,775 | — | — |
| 2001-02-16 | $11.11 | $15.52 | 2,475 | — | — |
| 2001-02-15 | $11.33 | $15.83 | 4,725 | — | — |
| 2001-02-14 | $11.17 | $15.60 | 6,525 | — | — |
| 2001-02-13 | $11.06 | $15.44 | 5,850 | — | — |
| 2001-02-12 | $11.22 | $15.68 | 3,375 | — | — |
| 2001-02-09 | $11.28 | $15.75 | 2,250 | — | — |
| 2001-02-08 | $11.22 | $15.68 | 2,025 | — | — |
| 2001-02-07 | $11.22 | $15.51 | 3,375 | — | — |
| 2001-02-06 | $11.22 | $15.51 | 225 | — | — |
| 2001-02-05 | $11.28 | $15.58 | 0 | — | — |
| 2001-02-02 | $11.28 | $15.58 | 225 | — | — |
| 2001-02-01 | $11.22 | $15.51 | 4,725 | — | — |
| 2001-01-31 | $11.22 | $15.51 | 2,700 | — | — |
| 2001-01-30 | $11.11 | $15.35 | 7,200 | — | — |
| 2001-01-29 | $11.44 | $15.81 | 7,875 | — | — |
| 2001-01-26 | $11.11 | $15.35 | 0 | — | — |
| 2001-01-25 | $11.11 | $15.35 | 675 | — | — |
| 2001-01-24 | $11.00 | $15.20 | 0 | — | — |
| 2001-01-23 | $11.00 | $15.20 | 7,875 | — | — |
| 2001-01-22 | $10.78 | $14.89 | 8,325 | — | — |
| 2001-01-19 | $11.06 | $15.28 | 8,775 | — | — |
| 2001-01-18 | $11.11 | $15.35 | 1,575 | — | — |
| 2001-01-17 | $11.11 | $15.35 | 225 | — | — |
| 2001-01-16 | $11.11 | $15.35 | 2,025 | — | — |
| 2001-01-12 | $11.14 | $15.39 | 0 | — | — |
| 2001-01-11 | $11.14 | $15.39 | 0 | — | — |
| 2001-01-10 | $11.14 | $15.39 | 450 | — | — |
| 2001-01-09 | $11.33 | $15.66 | 6,525 | — | — |
| 2001-01-08 | $11.56 | $15.97 | 1,125 | — | — |
| 2001-01-05 | $11.56 | $15.97 | 9,000 | — | — |
| 2001-01-04 | $11.44 | $15.81 | 900 | — | — |
| 2001-01-03 | $11.11 | $15.35 | 5,175 | — | — |
| 2001-01-02 | $11.89 | $16.43 | 3,825 | — | — |