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
- 1995-08-03 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 | $11.35 | $12.95 | 600 | — | — |
| 2001-12-28 | $11.15 | $12.72 | 1,600 | — | — |
| 2001-12-27 | $12.50 | $14.26 | 900 | — | — |
| 2001-12-26 | $11.60 | $13.23 | 0 | — | — |
| 2001-12-24 | $11.60 | $13.23 | 0 | — | — |
| 2001-12-21 | $11.60 | $13.23 | 0 | — | — |
| 2001-12-20 | $11.60 | $13.23 | 1,200 | — | — |
| 2001-12-19 | $11.80 | $13.46 | 1,000 | — | — |
| 2001-12-18 | $12.25 | $13.98 | 200 | — | — |
| 2001-12-17 | $11.15 | $12.72 | 2,100 | — | — |
| 2001-12-14 | $12.50 | $14.26 | 0 | — | — |
| 2001-12-13 | $12.50 | $14.26 | 0 | — | — |
| 2001-12-12 | $12.50 | $14.26 | 700 | — | — |
| 2001-12-11 | $12.20 | $13.92 | 2,300 | — | — |
| 2001-12-10 | $12.50 | $14.26 | 2,000 | — | — |
| 2001-12-07 | $12.50 | $14.26 | 1,600 | — | — |
| 2001-12-06 | $12.15 | $13.86 | 0 | — | — |
| 2001-12-05 | $12.25 | $13.86 | 2,400 | — | — |
| 2001-12-04 | $12.00 | $13.58 | 1,400 | — | — |
| 2001-12-03 | $12.00 | $13.58 | 900 | — | — |
| 2001-11-30 | $12.00 | $13.58 | 400 | — | — |
| 2001-11-29 | $12.25 | $13.86 | 100 | — | — |
| 2001-11-28 | $12.00 | $13.58 | 300 | — | — |
| 2001-11-27 | $12.00 | $13.58 | 0 | — | — |
| 2001-11-26 | $12.00 | $13.58 | 2,700 | — | — |
| 2001-11-23 | $12.00 | $13.58 | 800 | — | — |
| 2001-11-21 | $11.80 | $13.35 | 2,200 | — | — |
| 2001-11-20 | $12.05 | $13.63 | 500 | — | — |
| 2001-11-19 | $12.05 | $13.63 | 1,000 | — | — |
| 2001-11-16 | $12.40 | $14.03 | 3,300 | — | — |
| 2001-11-15 | $12.45 | $14.09 | 1,700 | — | — |
| 2001-11-14 | $12.50 | $14.14 | 900 | — | — |
| 2001-11-13 | $12.10 | $13.69 | 700 | — | — |
| 2001-11-12 | $12.50 | $14.14 | 0 | — | — |
| 2001-11-09 | $12.50 | $14.14 | 0 | — | — |
| 2001-11-08 | $12.50 | $14.14 | 2,500 | — | — |
| 2001-11-07 | $12.15 | $13.75 | 1,800 | — | — |
| 2001-11-06 | $11.60 | $13.13 | 1,400 | — | — |
| 2001-11-05 | $11.50 | $13.01 | 1,000 | — | — |
| 2001-11-02 | $11.70 | $13.24 | 0 | — | — |
| 2001-11-01 | $11.70 | $13.24 | 0 | — | — |
| 2001-10-31 | $11.70 | $13.24 | 6,200 | — | — |
| 2001-10-30 | $12.35 | $13.97 | 900 | — | — |
| 2001-10-29 | $11.55 | $13.07 | 2,100 | — | — |
| 2001-10-26 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-25 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-24 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-23 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-22 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-19 | $11.45 | $12.96 | 700 | — | — |
| 2001-10-18 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-17 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-16 | $11.45 | $12.96 | 0 | — | — |
| 2001-10-15 | $11.45 | $12.96 | 1,000 | — | — |
| 2001-10-12 | $11.75 | $13.30 | 1,000 | — | — |
| 2001-10-11 | $11.75 | $13.30 | 800 | — | — |
| 2001-10-10 | $11.32 | $12.81 | 0 | — | — |
| 2001-10-09 | $11.32 | $12.81 | 0 | — | — |
| 2001-10-08 | $11.32 | $12.81 | 0 | — | — |
| 2001-10-05 | $11.32 | $12.81 | 200 | — | — |
| 2001-10-04 | $12.05 | $13.63 | 1,100 | — | — |
| 2001-10-03 | $12.30 | $13.92 | 1,600 | — | — |
| 2001-10-02 | $11.55 | $13.07 | 0 | — | — |
| 2001-10-01 | $11.55 | $13.07 | 0 | — | — |
| 2001-09-28 | $11.55 | $13.07 | 0 | — | — |
| 2001-09-27 | $11.55 | $13.07 | 6,000 | — | — |
| 2001-09-26 | $11.45 | $12.96 | 0 | — | — |
| 2001-09-25 | $11.45 | $12.96 | 0 | — | — |
| 2001-09-24 | $11.45 | $12.96 | 800 | — | — |
| 2001-09-21 | $11.00 | $12.45 | 4,500 | — | — |
| 2001-09-20 | $11.50 | $13.01 | 0 | — | — |
| 2001-09-19 | $11.50 | $13.01 | 1,900 | — | — |
| 2001-09-18 | $10.90 | $12.33 | 3,000 | — | — |
| 2001-09-17 | $12.50 | $14.14 | 2,700 | — | — |
| 2001-09-10 | $11.70 | $13.24 | 0 | — | — |
| 2001-09-07 | $11.70 | $13.24 | 0 | — | — |
| 2001-09-06 | $11.70 | $13.24 | 0 | — | — |
| 2001-09-05 | $11.80 | $13.24 | 3,400 | — | — |
| 2001-09-04 | $12.75 | $14.30 | 0 | — | — |
| 2001-08-31 | $12.75 | $14.30 | 0 | — | — |
| 2001-08-30 | $12.75 | $14.30 | 3,500 | — | — |
| 2001-08-29 | $13.50 | $15.15 | 200 | — | — |
| 2001-08-28 | $13.15 | $14.75 | 0 | — | — |
| 2001-08-27 | $13.15 | $14.75 | 0 | — | — |
| 2001-08-24 | $13.15 | $14.75 | 0 | — | — |
| 2001-08-23 | $13.15 | $14.75 | 0 | — | — |
| 2001-08-22 | $13.15 | $14.75 | 0 | — | — |
| 2001-08-21 | $13.15 | $14.75 | 500 | — | — |
| 2001-08-20 | $13.10 | $14.70 | 1,600 | — | — |
| 2001-08-17 | $13.50 | $15.15 | 100 | — | — |
| 2001-08-16 | $12.55 | $14.08 | 6,200 | — | — |
| 2001-08-15 | $13.90 | $15.59 | 2,700 | — | — |
| 2001-08-14 | $13.18 | $14.79 | 1,200 | — | — |
| 2001-08-13 | $12.50 | $14.02 | 4,700 | — | — |
| 2001-08-10 | $11.55 | $12.96 | 2,600 | — | — |
| 2001-08-09 | $11.50 | $12.90 | 200 | — | — |
| 2001-08-08 | $11.25 | $12.62 | 0 | — | — |
| 2001-08-07 | $11.25 | $12.62 | 500 | — | — |
| 2001-08-06 | $11.53 | $12.94 | 18,700 | — | — |
| 2001-08-03 | $11.50 | $12.90 | 1,200 | — | — |
| 2001-08-02 | $11.70 | $13.13 | 1,200 | — | — |
| 2001-08-01 | $12.00 | $13.46 | 3,100 | — | — |
| 2001-07-31 | $12.50 | $14.02 | 0 | — | — |
| 2001-07-30 | $12.50 | $14.02 | 500 | — | — |
| 2001-07-27 | $12.50 | $14.02 | 0 | — | — |
| 2001-07-26 | $12.50 | $14.02 | 400 | — | — |
| 2001-07-25 | $12.50 | $14.02 | 0 | — | — |
| 2001-07-24 | $12.50 | $14.02 | 1,000 | — | — |
| 2001-07-23 | $12.00 | $13.46 | 500 | — | — |
| 2001-07-20 | $12.35 | $13.86 | 600 | — | — |
| 2001-07-19 | $12.00 | $13.46 | 1,000 | — | — |
| 2001-07-18 | $11.33 | $12.71 | 8,000 | — | — |
| 2001-07-17 | $10.88 | $12.21 | 200 | — | — |
| 2001-07-16 | $10.65 | $11.95 | 0 | — | — |
| 2001-07-13 | $10.65 | $11.95 | 0 | — | — |
| 2001-07-12 | $10.65 | $11.95 | 11,300 | — | — |
| 2001-07-11 | $10.55 | $11.84 | 2,200 | — | — |
| 2001-07-10 | $11.00 | $12.34 | 500 | — | — |
| 2001-07-09 | $11.15 | $12.51 | 0 | — | — |
| 2001-07-06 | $11.15 | $12.51 | 0 | — | — |
| 2001-07-05 | $11.15 | $12.51 | 400 | — | — |
| 2001-07-03 | $11.00 | $12.34 | 2,500 | — | — |
| 2001-07-02 | $11.05 | $12.40 | 0 | — | — |
| 2001-06-29 | $11.05 | $12.40 | 0 | — | — |
| 2001-06-28 | $11.05 | $12.40 | 0 | — | — |
| 2001-06-27 | $11.05 | $12.40 | 500 | — | — |
| 2001-06-26 | $11.11 | $12.46 | 0 | — | — |
| 2001-06-25 | $11.11 | $12.46 | 8,300 | — | — |
| 2001-06-22 | $11.05 | $12.40 | 0 | — | — |
| 2001-06-21 | $11.05 | $12.40 | 0 | — | — |
| 2001-06-20 | $11.05 | $12.40 | 6,000 | — | — |
| 2001-06-19 | $11.40 | $12.79 | 600 | — | — |
| 2001-06-18 | $11.05 | $12.40 | 300 | — | — |
| 2001-06-15 | $11.10 | $12.45 | 0 | — | — |
| 2001-06-14 | $11.10 | $12.45 | 100 | — | — |
| 2001-06-13 | $11.50 | $12.90 | 700 | — | — |
| 2001-06-12 | $11.40 | $12.79 | 1,300 | — | — |
| 2001-06-11 | $11.40 | $12.79 | 0 | — | — |
| 2001-06-08 | $11.40 | $12.79 | 0 | — | — |
| 2001-06-07 | $11.40 | $12.79 | 1,000 | — | — |
| 2001-06-06 | $11.05 | $12.40 | 400 | — | — |
| 2001-06-05 | $11.40 | $12.68 | 200 | — | — |
| 2001-06-04 | $11.40 | $12.68 | 1,200 | — | — |
| 2001-06-01 | $11.40 | $12.68 | 0 | — | — |
| 2001-05-31 | $11.40 | $12.68 | 600 | — | — |
| 2001-05-30 | $11.45 | $12.73 | 400 | — | — |
| 2001-05-29 | $11.25 | $12.51 | 8,900 | — | — |
| 2001-05-25 | $10.50 | $11.68 | 0 | — | — |
| 2001-05-24 | $10.50 | $11.68 | 0 | — | — |
| 2001-05-23 | $10.50 | $11.68 | 0 | — | — |
| 2001-05-22 | $10.50 | $11.68 | 1,300 | — | — |
| 2001-05-21 | $10.95 | $12.18 | 0 | — | — |
| 2001-05-18 | $10.95 | $12.18 | 1,200 | — | — |
| 2001-05-17 | $10.50 | $11.68 | 0 | — | — |
| 2001-05-16 | $10.50 | $11.68 | 700 | — | — |
| 2001-05-15 | $10.75 | $11.96 | 0 | — | — |
| 2001-05-14 | $10.75 | $11.96 | 0 | — | — |
| 2001-05-11 | $10.75 | $11.96 | 400 | — | — |
| 2001-05-10 | $10.95 | $12.18 | 600 | — | — |
| 2001-05-09 | $10.50 | $11.68 | 0 | — | — |
| 2001-05-08 | $10.50 | $11.68 | 6,400 | — | — |
| 2001-05-07 | $11.00 | $12.23 | 800 | — | — |
| 2001-05-04 | $11.00 | $12.23 | 400 | — | — |
| 2001-05-03 | $10.18 | $11.32 | 1,800 | — | — |
| 2001-05-02 | $11.00 | $12.23 | 0 | — | — |
| 2001-05-01 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-30 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-27 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-26 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-25 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-24 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-23 | $11.00 | $12.23 | 400 | — | — |
| 2001-04-20 | $10.18 | $11.32 | 100 | — | — |
| 2001-04-19 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-18 | $11.00 | $12.23 | 800 | — | — |
| 2001-04-17 | $10.12 | $11.25 | 100 | — | — |
| 2001-04-16 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-12 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-11 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-10 | $11.00 | $12.23 | 0 | — | — |
| 2001-04-09 | $11.00 | $12.23 | 400 | — | — |
| 2001-04-06 | $9.94 | $11.05 | 2,000 | — | — |
| 2001-04-05 | $10.13 | $11.26 | 0 | — | — |
| 2001-04-04 | $10.13 | $11.26 | 100 | — | — |
| 2001-04-03 | $11.25 | $12.51 | 1,100 | — | — |
| 2001-04-02 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-30 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-29 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-28 | $11.13 | $12.37 | 10,200 | — | — |
| 2001-03-27 | $10.25 | $11.40 | 0 | — | — |
| 2001-03-26 | $10.25 | $11.40 | 300 | — | — |
| 2001-03-23 | $10.50 | $11.68 | 1,800 | — | — |
| 2001-03-22 | $11.00 | $12.23 | 0 | — | — |
| 2001-03-21 | $11.00 | $12.23 | 0 | — | — |
| 2001-03-20 | $11.00 | $12.23 | 0 | — | — |
| 2001-03-19 | $11.00 | $12.23 | 0 | — | — |
| 2001-03-16 | $11.00 | $12.23 | 0 | — | — |
| 2001-03-15 | $11.00 | $12.23 | 0 | — | — |
| 2001-03-14 | $11.00 | $12.23 | 1,500 | — | — |
| 2001-03-13 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-12 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-09 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-08 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-07 | $11.13 | $12.37 | 0 | — | — |
| 2001-03-06 | $11.25 | $12.40 | 0 | — | — |
| 2001-03-05 | $11.25 | $12.40 | 0 | — | — |
| 2001-03-02 | $11.25 | $12.40 | 0 | — | — |
| 2001-03-01 | $11.25 | $12.40 | 0 | — | — |
| 2001-02-28 | $11.25 | $12.40 | 700 | — | — |
| 2001-02-27 | $10.75 | $11.85 | 1,400 | — | — |
| 2001-02-26 | $10.75 | $11.85 | 600 | — | — |
| 2001-02-23 | $11.00 | $12.12 | 0 | — | — |
| 2001-02-22 | $11.00 | $12.12 | 600 | — | — |
| 2001-02-21 | $10.00 | $11.02 | 300 | — | — |
| 2001-02-20 | $10.50 | $11.57 | 0 | — | — |
| 2001-02-16 | $10.50 | $11.57 | 0 | — | — |
| 2001-02-15 | $10.50 | $11.57 | 0 | — | — |
| 2001-02-14 | $10.50 | $11.57 | 1,600 | — | — |
| 2001-02-13 | $10.88 | $11.99 | 100 | — | — |
| 2001-02-12 | $11.13 | $12.26 | 0 | — | — |
| 2001-02-09 | $11.13 | $12.26 | 600 | — | — |
| 2001-02-08 | $11.00 | $12.12 | 1,000 | — | — |
| 2001-02-07 | $11.00 | $12.12 | 100 | — | — |
| 2001-02-06 | $11.25 | $12.40 | 0 | — | — |
| 2001-02-05 | $11.25 | $12.40 | 0 | — | — |
| 2001-02-02 | $11.25 | $12.40 | 500 | — | — |
| 2001-02-01 | $11.50 | $12.68 | 0 | — | — |
| 2001-01-31 | $11.50 | $12.68 | 1,100 | — | — |
| 2001-01-30 | $11.50 | $12.68 | 800 | — | — |
| 2001-01-29 | $11.75 | $12.95 | 0 | — | — |
| 2001-01-26 | $11.75 | $12.95 | 0 | — | — |
| 2001-01-25 | $11.75 | $12.95 | 500 | — | — |
| 2001-01-24 | $11.75 | $12.95 | 0 | — | — |
| 2001-01-23 | $11.75 | $12.95 | 1,400 | — | — |
| 2001-01-22 | $11.75 | $12.95 | 100 | — | — |
| 2001-01-19 | $11.75 | $12.95 | 700 | — | — |
| 2001-01-18 | $11.75 | $12.95 | 100 | — | — |
| 2001-01-17 | $11.88 | $13.09 | 0 | — | — |
| 2001-01-16 | $11.88 | $13.09 | 400 | — | — |
| 2001-01-12 | $12.00 | $13.23 | 1,200 | — | — |
| 2001-01-11 | $10.50 | $11.57 | 800 | — | — |
| 2001-01-10 | $10.50 | $11.57 | 400 | — | — |
| 2001-01-09 | $10.50 | $11.57 | 0 | — | — |
| 2001-01-08 | $10.50 | $11.57 | 1,100 | — | — |
| 2001-01-05 | $10.38 | $11.44 | 0 | — | — |
| 2001-01-04 | $10.38 | $11.44 | 1,800 | — | — |
| 2001-01-03 | $10.00 | $11.02 | 300 | — | — |
| 2001-01-02 | $10.13 | $11.16 | 800 | — | — |