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
- 1993-10-06 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 | $10.83 | $12.45 | 300 | — | — |
| 2001-12-28 | $10.50 | $12.07 | 5,400 | — | — |
| 2001-12-27 | $10.67 | $12.26 | 2,100 | — | — |
| 2001-12-26 | $10.43 | $12.00 | 5,100 | — | — |
| 2001-12-24 | $10.87 | $12.49 | 0 | — | — |
| 2001-12-21 | $10.87 | $12.49 | 750 | — | — |
| 2001-12-20 | $10.87 | $12.49 | 450 | — | — |
| 2001-12-19 | $10.80 | $12.42 | 0 | — | — |
| 2001-12-18 | $10.80 | $12.42 | 3,150 | — | — |
| 2001-12-17 | $10.67 | $12.26 | 0 | — | — |
| 2001-12-14 | $10.67 | $12.26 | 1,350 | — | — |
| 2001-12-13 | $10.89 | $12.52 | 3,900 | — | — |
| 2001-12-12 | $10.67 | $12.26 | 0 | — | — |
| 2001-12-11 | $10.67 | $12.26 | 2,700 | — | — |
| 2001-12-10 | $10.67 | $12.26 | 4,050 | — | — |
| 2001-12-07 | $11.00 | $12.65 | 600 | — | — |
| 2001-12-06 | $11.00 | $12.65 | 450 | — | — |
| 2001-12-05 | $10.83 | $12.46 | 750 | — | — |
| 2001-12-04 | $10.90 | $12.53 | 4,950 | — | — |
| 2001-12-03 | $10.87 | $12.49 | 1,200 | — | — |
| 2001-11-30 | $10.87 | $12.49 | 750 | — | — |
| 2001-11-29 | $10.87 | $12.49 | 7,650 | — | — |
| 2001-11-28 | $10.90 | $12.53 | 750 | — | — |
| 2001-11-27 | $10.67 | $12.26 | 300 | — | — |
| 2001-11-26 | $11.30 | $12.99 | 600 | — | — |
| 2001-11-23 | $11.10 | $12.76 | 0 | — | — |
| 2001-11-21 | $11.10 | $12.76 | 1,800 | — | — |
| 2001-11-20 | $10.50 | $12.07 | 3,750 | — | — |
| 2001-11-19 | $11.30 | $12.99 | 1,800 | — | — |
| 2001-11-16 | $11.30 | $12.99 | 1,500 | — | — |
| 2001-11-15 | $10.23 | $11.77 | 450 | — | — |
| 2001-11-14 | $10.40 | $11.96 | 300 | — | — |
| 2001-11-13 | $10.67 | $12.08 | 3,000 | — | — |
| 2001-11-12 | $10.87 | $12.31 | 0 | — | — |
| 2001-11-09 | $10.87 | $12.31 | 0 | — | — |
| 2001-11-08 | $10.87 | $12.31 | 7,950 | — | — |
| 2001-11-07 | $10.61 | $12.01 | 1,500 | — | — |
| 2001-11-06 | $11.07 | $12.53 | 2,400 | — | — |
| 2001-11-05 | $10.77 | $12.19 | 900 | — | — |
| 2001-11-02 | $10.43 | $11.82 | 0 | — | — |
| 2001-11-01 | $10.43 | $11.82 | 4,200 | — | — |
| 2001-10-31 | $10.67 | $12.08 | 0 | — | — |
| 2001-10-30 | $10.67 | $12.08 | 0 | — | — |
| 2001-10-29 | $10.67 | $12.08 | 600 | — | — |
| 2001-10-26 | $10.17 | $11.51 | 3,300 | — | — |
| 2001-10-25 | $10.33 | $11.70 | 3,600 | — | — |
| 2001-10-24 | $10.50 | $11.89 | 300 | — | — |
| 2001-10-23 | $10.73 | $12.16 | 6,150 | — | — |
| 2001-10-22 | $10.73 | $12.16 | 450 | — | — |
| 2001-10-19 | $10.67 | $12.08 | 14,400 | — | — |
| 2001-10-18 | $10.13 | $11.48 | 10,650 | — | — |
| 2001-10-17 | $10.67 | $12.08 | 1,500 | — | — |
| 2001-10-16 | $10.73 | $12.16 | 450 | — | — |
| 2001-10-15 | $11.17 | $12.65 | 9,450 | — | — |
| 2001-10-12 | $10.17 | $11.51 | 2,550 | — | — |
| 2001-10-11 | $10.33 | $11.70 | 8,250 | — | — |
| 2001-10-10 | $10.33 | $11.70 | 1,050 | — | — |
| 2001-10-09 | $10.33 | $11.70 | 7,200 | — | — |
| 2001-10-08 | $10.37 | $11.74 | 0 | — | — |
| 2001-10-05 | $10.37 | $11.74 | 1,500 | — | — |
| 2001-10-04 | $10.50 | $11.89 | 300 | — | — |
| 2001-10-03 | $10.17 | $11.51 | 4,500 | — | — |
| 2001-10-02 | $10.17 | $11.51 | 900 | — | — |
| 2001-10-01 | $10.13 | $11.48 | 2,250 | — | — |
| 2001-09-28 | $10.67 | $12.08 | 2,100 | — | — |
| 2001-09-27 | $10.33 | $11.70 | 1,500 | — | — |
| 2001-09-26 | $10.13 | $11.48 | 4,800 | — | — |
| 2001-09-25 | $10.07 | $11.40 | 10,500 | — | — |
| 2001-09-24 | $10.07 | $11.40 | 2,700 | — | — |
| 2001-09-21 | $10.07 | $11.40 | 450 | — | — |
| 2001-09-20 | $10.00 | $11.32 | 16,650 | — | — |
| 2001-09-19 | $10.17 | $11.51 | 2,550 | — | — |
| 2001-09-18 | $10.17 | $11.51 | 3,150 | — | — |
| 2001-09-17 | $10.17 | $11.51 | 3,900 | — | — |
| 2001-09-10 | $10.53 | $11.93 | 1,950 | — | — |
| 2001-09-07 | $10.67 | $12.08 | 6,900 | — | — |
| 2001-09-06 | $10.73 | $12.16 | 4,050 | — | — |
| 2001-09-05 | $10.80 | $12.23 | 4,500 | — | — |
| 2001-09-04 | $10.87 | $12.31 | 0 | — | — |
| 2001-08-31 | $10.87 | $12.31 | 9,600 | — | — |
| 2001-08-30 | $10.87 | $12.31 | 2,100 | — | — |
| 2001-08-29 | $10.97 | $12.42 | 5,250 | — | — |
| 2001-08-28 | $10.90 | $12.34 | 19,350 | — | — |
| 2001-08-27 | $10.90 | $12.34 | 8,550 | — | — |
| 2001-08-24 | $11.40 | $12.91 | 10,350 | — | — |
| 2001-08-23 | $11.60 | $13.14 | 750 | — | — |
| 2001-08-22 | $11.60 | $13.14 | 5,850 | — | — |
| 2001-08-21 | $11.27 | $12.76 | 150 | — | — |
| 2001-08-20 | $11.03 | $12.49 | 1,050 | — | — |
| 2001-08-17 | $11.32 | $12.82 | 0 | — | — |
| 2001-08-16 | $11.32 | $12.82 | 5,550 | — | — |
| 2001-08-15 | $10.92 | $12.37 | 6,000 | — | — |
| 2001-08-14 | $10.78 | $12.21 | 10,050 | — | — |
| 2001-08-13 | $10.90 | $12.34 | 5,850 | — | — |
| 2001-08-10 | $10.83 | $12.27 | 750 | — | — |
| 2001-08-09 | $10.67 | $12.08 | 7,950 | — | — |
| 2001-08-08 | $10.66 | $12.07 | 10,500 | — | — |
| 2001-08-07 | $10.67 | $12.09 | 600 | — | — |
| 2001-08-06 | $10.78 | $12.21 | 1,950 | — | — |
| 2001-08-03 | $10.80 | $12.23 | 1,950 | — | — |
| 2001-08-02 | $11.33 | $12.83 | 600 | — | — |
| 2001-08-01 | $11.37 | $12.87 | 750 | — | — |
| 2001-07-31 | $11.40 | $12.91 | 4,200 | — | — |
| 2001-07-30 | $11.37 | $12.87 | 300 | — | — |
| 2001-07-27 | $11.40 | $12.91 | 15,600 | — | — |
| 2001-07-26 | $11.40 | $12.91 | 14,700 | — | — |
| 2001-07-25 | $11.37 | $12.87 | 7,650 | — | — |
| 2001-07-24 | $11.33 | $12.83 | 12,150 | — | — |
| 2001-07-23 | $11.33 | $12.83 | 14,550 | — | — |
| 2001-07-20 | $11.43 | $12.95 | 2,700 | — | — |
| 2001-07-19 | $11.37 | $12.87 | 20,250 | — | — |
| 2001-07-18 | $10.73 | $12.16 | 25,800 | — | — |
| 2001-07-17 | $10.13 | $11.48 | 12,450 | — | — |
| 2001-07-16 | $9.87 | $11.17 | 1,800 | — | — |
| 2001-07-13 | $9.60 | $10.87 | 1,800 | — | — |
| 2001-07-12 | $9.77 | $11.07 | 1,950 | — | — |
| 2001-07-11 | $9.46 | $10.71 | 14,550 | — | — |
| 2001-07-10 | $10.07 | $11.40 | 4,500 | — | — |
| 2001-07-09 | $10.13 | $11.48 | 6,450 | — | — |
| 2001-07-06 | $10.23 | $11.59 | 150 | — | — |
| 2001-07-05 | $10.40 | $11.78 | 150 | — | — |
| 2001-07-03 | $10.33 | $11.70 | 900 | — | — |
| 2001-07-02 | $10.23 | $11.59 | 13,800 | — | — |
| 2001-06-29 | $10.40 | $11.78 | 0 | — | — |
| 2001-06-28 | $10.40 | $11.78 | 9,300 | — | — |
| 2001-06-27 | $10.59 | $11.99 | 600 | — | — |
| 2001-06-26 | $10.50 | $11.89 | 17,400 | — | — |
| 2001-06-25 | $10.63 | $12.04 | 1,800 | — | — |
| 2001-06-22 | $10.45 | $11.83 | 6,600 | — | — |
| 2001-06-21 | $10.67 | $12.08 | 6,900 | — | — |
| 2001-06-20 | $10.45 | $11.83 | 10,950 | — | — |
| 2001-06-19 | $10.45 | $11.83 | 36,450 | — | — |
| 2001-06-18 | $10.57 | $11.97 | 3,000 | — | — |
| 2001-06-15 | $10.49 | $11.88 | 7,200 | — | — |
| 2001-06-14 | $10.47 | $11.85 | 6,450 | — | — |
| 2001-06-13 | $10.66 | $12.07 | 4,650 | — | — |
| 2001-06-12 | $10.60 | $12.00 | 44,400 | — | — |
| 2001-06-11 | $10.60 | $12.00 | 17,700 | — | — |
| 2001-06-08 | $10.50 | $11.89 | 3,000 | — | — |
| 2001-06-07 | $10.45 | $11.83 | 22,350 | — | — |
| 2001-06-06 | $10.45 | $11.83 | 42,150 | — | — |
| 2001-06-05 | $10.45 | $11.83 | 4,050 | — | — |
| 2001-06-04 | $10.67 | $12.08 | 150 | — | — |
| 2001-06-01 | $10.67 | $12.08 | 2,850 | — | — |
| 2001-05-31 | $10.63 | $12.04 | 600 | — | — |
| 2001-05-30 | $10.50 | $11.89 | 0 | — | — |
| 2001-05-29 | $10.50 | $11.89 | 0 | — | — |
| 2001-05-25 | $10.50 | $11.89 | 6,600 | — | — |
| 2001-05-24 | $10.47 | $11.85 | 0 | — | — |
| 2001-05-23 | $10.47 | $11.85 | 750 | — | — |
| 2001-05-22 | $10.57 | $11.97 | 900 | — | — |
| 2001-05-21 | $10.45 | $11.83 | 600 | — | — |
| 2001-05-18 | $10.45 | $11.83 | 0 | — | — |
| 2001-05-17 | $10.45 | $11.83 | 2,850 | — | — |
| 2001-05-16 | $10.60 | $12.00 | 15,000 | — | — |
| 2001-05-15 | $10.59 | $11.99 | 25,800 | — | — |
| 2001-05-14 | $10.33 | $11.54 | 0 | — | — |
| 2001-05-11 | $10.33 | $11.54 | 300 | — | — |
| 2001-05-10 | $10.50 | $11.72 | 2,100 | — | — |
| 2001-05-09 | $10.26 | $11.45 | 3,300 | — | — |
| 2001-05-08 | $10.50 | $11.72 | 4,800 | — | — |
| 2001-05-07 | $10.23 | $11.42 | 450 | — | — |
| 2001-05-04 | $10.33 | $11.54 | 0 | — | — |
| 2001-05-03 | $10.33 | $11.54 | 300 | — | — |
| 2001-05-02 | $10.50 | $11.72 | 5,400 | — | — |
| 2001-05-01 | $10.50 | $11.72 | 3,900 | — | — |
| 2001-04-30 | $10.23 | $11.42 | 150 | — | — |
| 2001-04-27 | $10.50 | $11.72 | 750 | — | — |
| 2001-04-26 | $10.23 | $11.42 | 300 | — | — |
| 2001-04-25 | $10.55 | $11.77 | 300 | — | — |
| 2001-04-24 | $10.47 | $11.68 | 1,500 | — | — |
| 2001-04-23 | $10.41 | $11.63 | 1,800 | — | — |
| 2001-04-20 | $10.37 | $11.57 | 3,300 | — | — |
| 2001-04-19 | $10.33 | $11.54 | 450 | — | — |
| 2001-04-18 | $10.59 | $11.82 | 9,450 | — | — |
| 2001-04-17 | $10.33 | $11.54 | 13,200 | — | — |
| 2001-04-16 | $9.97 | $11.13 | 7,800 | — | — |
| 2001-04-12 | $10.33 | $11.54 | 600 | — | — |
| 2001-04-11 | $10.37 | $11.57 | 26,100 | — | — |
| 2001-04-10 | $9.67 | $10.79 | 20,100 | — | — |
| 2001-04-09 | $8.43 | $9.41 | 3,900 | — | — |
| 2001-04-06 | $9.00 | $10.05 | 0 | — | — |
| 2001-04-05 | $9.00 | $10.05 | 1,350 | — | — |
| 2001-04-04 | $9.25 | $10.33 | 5,250 | — | — |
| 2001-04-03 | $9.50 | $10.61 | 3,900 | — | — |
| 2001-04-02 | $9.58 | $10.70 | 32,550 | — | — |
| 2001-03-30 | $12.42 | $13.86 | 194,100 | — | — |
| 2001-03-29 | $9.88 | $11.02 | 33,300 | — | — |
| 2001-03-28 | $9.21 | $10.28 | 44,550 | — | — |
| 2001-03-27 | $9.17 | $10.23 | 21,300 | — | — |
| 2001-03-26 | $8.42 | $9.40 | 2,550 | — | — |
| 2001-03-23 | $8.29 | $9.26 | 150 | — | — |
| 2001-03-22 | $8.04 | $8.98 | 2,550 | — | — |
| 2001-03-21 | $8.04 | $8.98 | 150 | — | — |
| 2001-03-20 | $8.33 | $9.30 | 2,250 | — | — |
| 2001-03-19 | $8.33 | $9.30 | 1,350 | — | — |
| 2001-03-16 | $8.04 | $8.98 | 300 | — | — |
| 2001-03-15 | $8.13 | $9.07 | 4,950 | — | — |
| 2001-03-14 | $8.33 | $9.30 | 2,400 | — | — |
| 2001-03-13 | $8.17 | $9.12 | 1,200 | — | — |
| 2001-03-12 | $8.17 | $9.12 | 2,100 | — | — |
| 2001-03-09 | $8.58 | $9.58 | 0 | — | — |
| 2001-03-08 | $8.58 | $9.58 | 0 | — | — |
| 2001-03-07 | $8.58 | $9.58 | 150 | — | — |
| 2001-03-06 | $8.17 | $9.12 | 300 | — | — |
| 2001-03-05 | $8.25 | $9.21 | 3,750 | — | — |
| 2001-03-02 | $8.17 | $9.12 | 300 | — | — |
| 2001-03-01 | $8.25 | $9.21 | 4,200 | — | — |
| 2001-02-28 | $8.21 | $9.16 | 300 | — | — |
| 2001-02-27 | $8.58 | $9.58 | 2,400 | — | — |
| 2001-02-26 | $8.33 | $9.30 | 1,350 | — | — |
| 2001-02-23 | $8.50 | $9.49 | 0 | — | — |
| 2001-02-22 | $8.50 | $9.49 | 150 | — | — |
| 2001-02-21 | $8.67 | $9.68 | 0 | — | — |
| 2001-02-20 | $8.67 | $9.68 | 9,450 | — | — |
| 2001-02-16 | $8.17 | $9.12 | 600 | — | — |
| 2001-02-15 | $8.25 | $9.21 | 4,200 | — | — |
| 2001-02-14 | $8.17 | $9.12 | 900 | — | — |
| 2001-02-13 | $8.08 | $9.02 | 4,800 | — | — |
| 2001-02-12 | $8.13 | $9.07 | 900 | — | — |
| 2001-02-09 | $8.00 | $8.93 | 5,700 | — | — |
| 2001-02-08 | $8.00 | $8.93 | 11,100 | — | — |
| 2001-02-07 | $8.58 | $9.58 | 300 | — | — |
| 2001-02-06 | $8.58 | $9.58 | 0 | — | — |
| 2001-02-05 | $8.58 | $9.58 | 1,200 | — | — |
| 2001-02-02 | $8.83 | $9.86 | 2,550 | — | — |
| 2001-02-01 | $8.71 | $9.72 | 900 | — | — |
| 2001-01-31 | $8.83 | $9.86 | 1,950 | — | — |
| 2001-01-30 | $8.67 | $9.68 | 6,000 | — | — |
| 2001-01-29 | $8.33 | $9.30 | 10,500 | — | — |
| 2001-01-26 | $8.58 | $9.58 | 2,550 | — | — |
| 2001-01-25 | $8.54 | $9.54 | 10,950 | — | — |
| 2001-01-24 | $8.17 | $9.12 | 13,050 | — | — |
| 2001-01-23 | $7.83 | $8.75 | 15,300 | — | — |
| 2001-01-22 | $8.00 | $8.93 | 2,550 | — | — |
| 2001-01-19 | $7.67 | $8.56 | 1,050 | — | — |
| 2001-01-18 | $7.96 | $8.88 | 450 | — | — |
| 2001-01-17 | $7.96 | $8.88 | 7,050 | — | — |
| 2001-01-16 | $7.96 | $8.88 | 4,050 | — | — |
| 2001-01-12 | $7.63 | $8.51 | 27,600 | — | — |
| 2001-01-11 | $7.50 | $8.37 | 13,500 | — | — |
| 2001-01-10 | $7.17 | $8.00 | 1,500 | — | — |
| 2001-01-09 | $7.00 | $7.81 | 13,050 | — | — |
| 2001-01-08 | $6.92 | $7.72 | 1,650 | — | — |
| 2001-01-05 | $6.83 | $7.63 | 3,900 | — | — |
| 2001-01-04 | $6.96 | $7.77 | 0 | — | — |
| 2001-01-03 | $6.96 | $7.77 | 1,650 | — | — |
| 2001-01-02 | $6.79 | $7.58 | 450 | — | — |