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
- 1980-03-17 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 | $12.00 | $15.34 | 2,300 | — | — |
| 2001-12-28 | $12.50 | $15.98 | 8,000 | — | — |
| 2001-12-27 | $12.00 | $15.34 | 4,200 | — | — |
| 2001-12-26 | $12.40 | $15.85 | 1,000 | — | — |
| 2001-12-24 | $11.81 | $15.10 | 9,000 | — | — |
| 2001-12-21 | $12.26 | $15.67 | 0 | — | — |
| 2001-12-20 | $12.26 | $15.67 | 200 | — | — |
| 2001-12-19 | $12.65 | $16.17 | 500 | — | — |
| 2001-12-18 | $12.80 | $16.36 | 0 | — | — |
| 2001-12-17 | $12.80 | $16.36 | 7,000 | — | — |
| 2001-12-14 | $13.20 | $16.88 | 0 | — | — |
| 2001-12-13 | $13.20 | $16.88 | 700 | — | — |
| 2001-12-12 | $12.25 | $15.66 | 4,400 | — | — |
| 2001-12-11 | $13.04 | $16.67 | 8,300 | — | — |
| 2001-12-10 | $13.00 | $16.62 | 600 | — | — |
| 2001-12-07 | $12.30 | $15.73 | 0 | — | — |
| 2001-12-06 | $12.30 | $15.73 | 100 | — | — |
| 2001-12-05 | $13.40 | $17.13 | 0 | — | — |
| 2001-12-04 | $13.40 | $17.13 | 500 | — | — |
| 2001-12-03 | $12.26 | $15.58 | 0 | — | — |
| 2001-11-30 | $12.25 | $15.57 | 2,300 | — | — |
| 2001-11-29 | $13.40 | $17.03 | 1,600 | — | — |
| 2001-11-28 | $13.35 | $16.97 | 8,300 | — | — |
| 2001-11-27 | $12.70 | $16.14 | 300 | — | — |
| 2001-11-26 | $13.13 | $16.69 | 5,300 | — | — |
| 2001-11-23 | $13.52 | $17.19 | 0 | — | — |
| 2001-11-21 | $13.52 | $17.19 | 0 | — | — |
| 2001-11-20 | $13.52 | $17.19 | 0 | — | — |
| 2001-11-19 | $13.52 | $17.19 | 11,500 | — | — |
| 2001-11-16 | $13.53 | $17.20 | 14,300 | — | — |
| 2001-11-15 | $13.49 | $17.15 | 0 | — | — |
| 2001-11-14 | $13.49 | $17.15 | 2,200 | — | — |
| 2001-11-13 | $12.16 | $15.46 | 800 | — | — |
| 2001-11-12 | $13.50 | $17.16 | 0 | — | — |
| 2001-11-09 | $13.50 | $17.16 | 2,700 | — | — |
| 2001-11-08 | $12.50 | $15.89 | 700 | — | — |
| 2001-11-07 | $12.77 | $16.23 | 6,000 | — | — |
| 2001-11-06 | $13.25 | $16.84 | 700 | — | — |
| 2001-11-05 | $13.25 | $16.84 | 100 | — | — |
| 2001-11-02 | $13.30 | $16.91 | 400 | — | — |
| 2001-11-01 | $13.45 | $17.10 | 400 | — | — |
| 2001-10-31 | $13.50 | $17.16 | 1,100 | — | — |
| 2001-10-30 | $13.75 | $17.48 | 10,300 | — | — |
| 2001-10-29 | $12.85 | $16.33 | 0 | — | — |
| 2001-10-26 | $12.85 | $16.33 | 400 | — | — |
| 2001-10-25 | $13.23 | $16.82 | 9,200 | — | — |
| 2001-10-24 | $13.34 | $16.96 | 100 | — | — |
| 2001-10-23 | $13.35 | $16.97 | 1,100 | — | — |
| 2001-10-22 | $13.37 | $17.00 | 100 | — | — |
| 2001-10-19 | $13.45 | $17.10 | 1,300 | — | — |
| 2001-10-18 | $13.38 | $17.01 | 15,900 | — | — |
| 2001-10-17 | $13.02 | $16.55 | 0 | — | — |
| 2001-10-16 | $13.02 | $16.55 | 0 | — | — |
| 2001-10-15 | $13.02 | $16.55 | 4,000 | — | — |
| 2001-10-12 | $13.20 | $16.78 | 0 | — | — |
| 2001-10-11 | $13.20 | $16.78 | 800 | — | — |
| 2001-10-10 | $13.18 | $16.75 | 800 | — | — |
| 2001-10-09 | $13.20 | $16.78 | 1,100 | — | — |
| 2001-10-08 | $13.23 | $16.82 | 400 | — | — |
| 2001-10-05 | $12.50 | $15.89 | 0 | — | — |
| 2001-10-04 | $12.50 | $15.89 | 500 | — | — |
| 2001-10-03 | $12.75 | $16.21 | 100 | — | — |
| 2001-10-02 | $12.45 | $15.83 | 500 | — | — |
| 2001-10-01 | $12.55 | $15.95 | 0 | — | — |
| 2001-09-28 | $12.55 | $15.95 | 2,100 | — | — |
| 2001-09-27 | $12.50 | $15.89 | 0 | — | — |
| 2001-09-26 | $12.50 | $15.89 | 0 | — | — |
| 2001-09-25 | $12.50 | $15.89 | 100 | — | — |
| 2001-09-24 | $12.60 | $16.02 | 100 | — | — |
| 2001-09-21 | $12.60 | $16.02 | 200 | — | — |
| 2001-09-20 | $12.60 | $16.02 | 3,100 | — | — |
| 2001-09-19 | $12.92 | $16.42 | 57,500 | — | — |
| 2001-09-18 | $13.80 | $17.54 | 1,200 | — | — |
| 2001-09-17 | $13.80 | $17.54 | 6,000 | — | — |
| 2001-09-10 | $14.10 | $17.92 | 1,300 | — | — |
| 2001-09-07 | $14.00 | $17.80 | 600 | — | — |
| 2001-09-06 | $13.99 | $17.78 | 6,000 | — | — |
| 2001-09-05 | $13.05 | $16.59 | 200 | — | — |
| 2001-09-04 | $13.15 | $16.63 | 200 | — | — |
| 2001-08-31 | $13.15 | $16.63 | 3,600 | — | — |
| 2001-08-30 | $13.90 | $17.58 | 1,300 | — | — |
| 2001-08-29 | $13.70 | $17.32 | 100 | — | — |
| 2001-08-28 | $13.80 | $17.45 | 1,600 | — | — |
| 2001-08-27 | $13.84 | $17.50 | 1,000 | — | — |
| 2001-08-24 | $13.78 | $17.42 | 0 | — | — |
| 2001-08-23 | $13.78 | $17.42 | 0 | — | — |
| 2001-08-22 | $13.78 | $17.42 | 42,000 | — | — |
| 2001-08-21 | $13.80 | $17.45 | 0 | — | — |
| 2001-08-20 | $13.80 | $17.45 | 3,100 | — | — |
| 2001-08-17 | $13.78 | $17.42 | 4,100 | — | — |
| 2001-08-16 | $13.82 | $17.47 | 0 | — | — |
| 2001-08-15 | $13.82 | $17.47 | 2,900 | — | — |
| 2001-08-14 | $13.55 | $17.13 | 3,000 | — | — |
| 2001-08-13 | $13.69 | $17.31 | 200 | — | — |
| 2001-08-10 | $13.45 | $17.01 | 0 | — | — |
| 2001-08-09 | $13.45 | $17.01 | 400 | — | — |
| 2001-08-08 | $13.30 | $16.82 | 0 | — | — |
| 2001-08-07 | $13.30 | $16.82 | 400 | — | — |
| 2001-08-06 | $13.85 | $17.51 | 100 | — | — |
| 2001-08-03 | $13.85 | $17.51 | 4,000 | — | — |
| 2001-08-02 | $13.25 | $16.75 | 0 | — | — |
| 2001-08-01 | $13.25 | $16.75 | 1,200 | — | — |
| 2001-07-31 | $12.99 | $16.42 | 1,000 | — | — |
| 2001-07-30 | $12.87 | $16.27 | 4,900 | — | — |
| 2001-07-27 | $12.80 | $16.18 | 5,600 | — | — |
| 2001-07-26 | $13.23 | $16.73 | 1,900 | — | — |
| 2001-07-25 | $13.53 | $17.11 | 900 | — | — |
| 2001-07-24 | $13.61 | $17.21 | 0 | — | — |
| 2001-07-23 | $13.61 | $17.21 | 0 | — | — |
| 2001-07-20 | $13.61 | $17.21 | 0 | — | — |
| 2001-07-19 | $13.61 | $17.21 | 0 | — | — |
| 2001-07-18 | $13.61 | $17.21 | 700 | — | — |
| 2001-07-17 | $13.50 | $17.07 | 1,700 | — | — |
| 2001-07-16 | $13.50 | $17.07 | 200 | — | — |
| 2001-07-13 | $13.80 | $17.45 | 1,700 | — | — |
| 2001-07-12 | $13.55 | $17.13 | 0 | — | — |
| 2001-07-11 | $13.55 | $17.13 | 2,500 | — | — |
| 2001-07-10 | $13.56 | $17.15 | 0 | — | — |
| 2001-07-09 | $13.56 | $17.15 | 400 | — | — |
| 2001-07-06 | $13.50 | $17.07 | 16,800 | — | — |
| 2001-07-05 | $13.50 | $17.07 | 1,100 | — | — |
| 2001-07-03 | $13.09 | $16.55 | 3,900 | — | — |
| 2001-07-02 | $13.12 | $16.59 | 0 | — | — |
| 2001-06-29 | $13.12 | $16.59 | 600 | — | — |
| 2001-06-28 | $13.10 | $16.56 | 1,100 | — | — |
| 2001-06-27 | $13.10 | $16.56 | 1,000 | — | — |
| 2001-06-26 | $13.00 | $16.44 | 4,400 | — | — |
| 2001-06-25 | $13.06 | $16.51 | 0 | — | — |
| 2001-06-22 | $13.06 | $16.51 | 100 | — | — |
| 2001-06-21 | $13.00 | $16.44 | 200 | — | — |
| 2001-06-20 | $12.99 | $16.42 | 100 | — | — |
| 2001-06-19 | $12.99 | $16.42 | 0 | — | — |
| 2001-06-18 | $12.99 | $16.42 | 16,100 | — | — |
| 2001-06-15 | $12.90 | $16.31 | 0 | — | — |
| 2001-06-14 | $12.90 | $16.31 | 900 | — | — |
| 2001-06-13 | $12.90 | $16.31 | 0 | — | — |
| 2001-06-12 | $12.90 | $16.31 | 0 | — | — |
| 2001-06-11 | $12.90 | $16.31 | 0 | — | — |
| 2001-06-08 | $12.90 | $16.31 | 100 | — | — |
| 2001-06-07 | $12.85 | $16.25 | 4,200 | — | — |
| 2001-06-06 | $12.99 | $16.42 | 1,500 | — | — |
| 2001-06-05 | $12.99 | $16.42 | 500 | — | — |
| 2001-06-04 | $12.80 | $16.18 | 900 | — | — |
| 2001-06-01 | $12.80 | $16.18 | 10,500 | — | — |
| 2001-05-31 | $12.80 | $16.10 | 400 | — | — |
| 2001-05-30 | $13.01 | $16.36 | 0 | — | — |
| 2001-05-29 | $13.01 | $16.36 | 7,900 | — | — |
| 2001-05-25 | $13.01 | $16.36 | 6,500 | — | — |
| 2001-05-24 | $12.80 | $16.10 | 6,900 | — | — |
| 2001-05-23 | $12.80 | $16.10 | 1,200 | — | — |
| 2001-05-22 | $12.80 | $16.10 | 100 | — | — |
| 2001-05-21 | $13.00 | $16.35 | 0 | — | — |
| 2001-05-18 | $13.00 | $16.35 | 600 | — | — |
| 2001-05-17 | $12.90 | $16.22 | 2,300 | — | — |
| 2001-05-16 | $12.98 | $16.32 | 2,000 | — | — |
| 2001-05-15 | $12.97 | $16.31 | 500 | — | — |
| 2001-05-14 | $12.81 | $16.11 | 900 | — | — |
| 2001-05-11 | $12.80 | $16.10 | 1,300 | — | — |
| 2001-05-10 | $12.87 | $16.18 | 9,000 | — | — |
| 2001-05-09 | $13.00 | $16.35 | 800 | — | — |
| 2001-05-08 | $12.80 | $16.10 | 1,000 | — | — |
| 2001-05-07 | $12.85 | $16.16 | 2,200 | — | — |
| 2001-05-04 | $12.98 | $16.32 | 0 | — | — |
| 2001-05-03 | $12.98 | $16.32 | 0 | — | — |
| 2001-05-02 | $12.98 | $16.32 | 16,500 | — | — |
| 2001-05-01 | $12.90 | $16.22 | 29,600 | — | — |
| 2001-04-30 | $12.83 | $16.13 | 400 | — | — |
| 2001-04-27 | $12.83 | $16.13 | 0 | — | — |
| 2001-04-26 | $12.83 | $16.13 | 0 | — | — |
| 2001-04-25 | $12.83 | $16.13 | 1,000 | — | — |
| 2001-04-24 | $12.99 | $16.33 | 400 | — | — |
| 2001-04-23 | $12.92 | $16.25 | 0 | — | — |
| 2001-04-20 | $12.92 | $16.25 | 7,500 | — | — |
| 2001-04-19 | $12.99 | $16.33 | 3,700 | — | — |
| 2001-04-18 | $12.81 | $16.11 | 0 | — | — |
| 2001-04-17 | $12.81 | $16.11 | 4,500 | — | — |
| 2001-04-16 | $12.81 | $16.11 | 0 | — | — |
| 2001-04-12 | $12.81 | $16.11 | 200 | — | — |
| 2001-04-11 | $12.81 | $16.11 | 5,600 | — | — |
| 2001-04-10 | $12.81 | $16.11 | 400 | — | — |
| 2001-04-09 | $12.81 | $16.11 | 7,500 | — | — |
| 2001-04-06 | $12.81 | $16.11 | 0 | — | — |
| 2001-04-05 | $12.81 | $16.11 | 0 | — | — |
| 2001-04-04 | $12.81 | $16.11 | 200 | — | — |
| 2001-04-03 | $12.88 | $16.19 | 5,400 | — | — |
| 2001-04-02 | $12.81 | $16.11 | 1,000 | — | — |
| 2001-03-30 | $12.81 | $16.11 | 1,200 | — | — |
| 2001-03-29 | $12.81 | $16.11 | 3,500 | — | — |
| 2001-03-28 | $12.81 | $16.11 | 0 | — | — |
| 2001-03-27 | $12.81 | $16.11 | 0 | — | — |
| 2001-03-26 | $12.81 | $16.11 | 2,000 | — | — |
| 2001-03-23 | $12.81 | $16.11 | 1,000 | — | — |
| 2001-03-22 | $12.81 | $16.11 | 0 | — | — |
| 2001-03-21 | $12.81 | $16.11 | 100 | — | — |
| 2001-03-20 | $12.88 | $16.19 | 1,000 | — | — |
| 2001-03-19 | $12.81 | $16.11 | 2,800 | — | — |
| 2001-03-16 | $12.81 | $16.11 | 5,800 | — | — |
| 2001-03-15 | $12.81 | $16.11 | 300 | — | — |
| 2001-03-14 | $12.81 | $16.11 | 1,900 | — | — |
| 2001-03-13 | $12.81 | $16.11 | 100 | — | — |
| 2001-03-12 | $12.81 | $16.11 | 500 | — | — |
| 2001-03-09 | $12.81 | $16.11 | 5,000 | — | — |
| 2001-03-08 | $12.81 | $16.11 | 5,700 | — | — |
| 2001-03-07 | $12.81 | $16.11 | 1,000 | — | — |
| 2001-03-06 | $12.88 | $16.19 | 300 | — | — |
| 2001-03-05 | $12.81 | $16.11 | 800 | — | — |
| 2001-03-02 | $12.81 | $16.11 | 6,600 | — | — |
| 2001-03-01 | $12.69 | $15.95 | 0 | — | — |
| 2001-02-28 | $12.81 | $16.02 | 1,400 | — | — |
| 2001-02-27 | $12.81 | $16.02 | 1,700 | — | — |
| 2001-02-26 | $12.81 | $16.02 | 0 | — | — |
| 2001-02-23 | $12.81 | $16.02 | 500 | — | — |
| 2001-02-22 | $12.81 | $16.02 | 4,300 | — | — |
| 2001-02-21 | $12.81 | $16.02 | 0 | — | — |
| 2001-02-20 | $12.81 | $16.02 | 0 | — | — |
| 2001-02-16 | $12.81 | $16.02 | 0 | — | — |
| 2001-02-15 | $12.81 | $16.02 | 600 | — | — |
| 2001-02-14 | $12.88 | $16.10 | 0 | — | — |
| 2001-02-13 | $12.88 | $16.10 | 3,000 | — | — |
| 2001-02-12 | $12.81 | $16.02 | 0 | — | — |
| 2001-02-09 | $12.81 | $16.02 | 1,000 | — | — |
| 2001-02-08 | $12.81 | $16.02 | 1,100 | — | — |
| 2001-02-07 | $12.81 | $16.02 | 1,900 | — | — |
| 2001-02-06 | $12.88 | $16.10 | 0 | — | — |
| 2001-02-05 | $12.88 | $16.10 | 5,400 | — | — |
| 2001-02-02 | $12.81 | $16.02 | 0 | — | — |
| 2001-02-01 | $12.81 | $16.02 | 200 | — | — |
| 2001-01-31 | $12.81 | $16.02 | 0 | — | — |
| 2001-01-30 | $12.81 | $16.02 | 8,200 | — | — |
| 2001-01-29 | $12.81 | $16.02 | 0 | — | — |
| 2001-01-26 | $12.81 | $16.02 | 13,100 | — | — |
| 2001-01-25 | $12.81 | $16.02 | 2,100 | — | — |
| 2001-01-24 | $12.81 | $16.02 | 8,300 | — | — |
| 2001-01-23 | $12.94 | $16.18 | 100 | — | — |
| 2001-01-22 | $12.81 | $16.02 | 4,600 | — | — |
| 2001-01-19 | $12.88 | $16.10 | 15,600 | — | — |
| 2001-01-18 | $13.00 | $16.26 | 24,000 | — | — |
| 2001-01-17 | $12.75 | $15.95 | 3,500 | — | — |
| 2001-01-16 | $12.75 | $15.95 | 100 | — | — |
| 2001-01-12 | $12.75 | $15.95 | 6,400 | — | — |
| 2001-01-11 | $12.75 | $15.95 | 2,200 | — | — |
| 2001-01-10 | $12.75 | $15.95 | 3,800 | — | — |
| 2001-01-09 | $12.75 | $15.95 | 0 | — | — |
| 2001-01-08 | $12.75 | $15.95 | 1,300 | — | — |
| 2001-01-05 | $12.75 | $15.95 | 0 | — | — |
| 2001-01-04 | $12.75 | $15.95 | 2,300 | — | — |
| 2001-01-03 | $12.75 | $15.95 | 1,600 | — | — |
| 2001-01-02 | $12.50 | $15.63 | 0 | — | — |