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
- 1973-05-03 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 | $12.01 | $17.14 | 8,000 | — | — |
| 2001-12-28 | $11.45 | $16.35 | 2,400 | — | — |
| 2001-12-27 | $11.30 | $16.13 | 2,300 | — | — |
| 2001-12-26 | $11.30 | $16.13 | 4,200 | — | — |
| 2001-12-24 | $11.15 | $15.92 | 400 | — | — |
| 2001-12-21 | $11.17 | $15.95 | 3,400 | — | — |
| 2001-12-20 | $11.07 | $15.80 | 1,500 | — | — |
| 2001-12-19 | $11.00 | $15.70 | 5,800 | — | — |
| 2001-12-18 | $11.15 | $15.57 | 10,800 | — | — |
| 2001-12-17 | $11.09 | $15.49 | 2,500 | — | — |
| 2001-12-14 | $10.90 | $15.23 | 100 | — | — |
| 2001-12-13 | $10.91 | $15.24 | 3,100 | — | — |
| 2001-12-12 | $10.80 | $15.09 | 4,000 | — | — |
| 2001-12-11 | $10.80 | $15.09 | 10,300 | — | — |
| 2001-12-10 | $10.45 | $14.60 | 900 | — | — |
| 2001-12-07 | $10.60 | $14.81 | 3,600 | — | — |
| 2001-12-06 | $10.30 | $14.39 | 1,600 | — | — |
| 2001-12-05 | $10.35 | $14.46 | 500 | — | — |
| 2001-12-04 | $10.40 | $14.53 | 1,000 | — | — |
| 2001-12-03 | $10.40 | $14.53 | 3,900 | — | — |
| 2001-11-30 | $10.25 | $14.32 | 600 | — | — |
| 2001-11-29 | $10.15 | $14.18 | 1,200 | — | — |
| 2001-11-28 | $10.11 | $14.12 | 2,200 | — | — |
| 2001-11-27 | $10.05 | $14.04 | 1,700 | — | — |
| 2001-11-26 | $10.00 | $13.97 | 1,300 | — | — |
| 2001-11-23 | $9.95 | $13.90 | 0 | — | — |
| 2001-11-21 | $9.95 | $13.90 | 1,200 | — | — |
| 2001-11-20 | $10.02 | $14.00 | 100 | — | — |
| 2001-11-19 | $10.00 | $13.97 | 2,400 | — | — |
| 2001-11-16 | $10.10 | $14.11 | 4,400 | — | — |
| 2001-11-15 | $10.11 | $14.12 | 1,700 | — | — |
| 2001-11-14 | $10.00 | $13.97 | 1,600 | — | — |
| 2001-11-13 | $10.00 | $13.97 | 400 | — | — |
| 2001-11-12 | $10.05 | $14.04 | 0 | — | — |
| 2001-11-09 | $10.05 | $14.04 | 0 | — | — |
| 2001-11-08 | $10.05 | $14.04 | 400 | — | — |
| 2001-11-07 | $10.10 | $14.11 | 500 | — | — |
| 2001-11-06 | $10.00 | $13.97 | 700 | — | — |
| 2001-11-05 | $10.00 | $13.97 | 500 | — | — |
| 2001-11-02 | $9.90 | $13.83 | 0 | — | — |
| 2001-11-01 | $9.90 | $13.83 | 200 | — | — |
| 2001-10-31 | $9.95 | $13.90 | 100 | — | — |
| 2001-10-30 | $10.00 | $13.97 | 6,900 | — | — |
| 2001-10-29 | $10.00 | $13.97 | 1,100 | — | — |
| 2001-10-26 | $10.00 | $13.97 | 100 | — | — |
| 2001-10-25 | $10.00 | $13.97 | 0 | — | — |
| 2001-10-24 | $10.00 | $13.97 | 4,300 | — | — |
| 2001-10-23 | $10.10 | $14.11 | 1,000 | — | — |
| 2001-10-22 | $9.95 | $13.90 | 500 | — | — |
| 2001-10-19 | $9.90 | $13.83 | 0 | — | — |
| 2001-10-18 | $9.90 | $13.83 | 0 | — | — |
| 2001-10-17 | $9.90 | $13.83 | 0 | — | — |
| 2001-10-16 | $9.90 | $13.83 | 3,000 | — | — |
| 2001-10-15 | $10.20 | $14.25 | 2,300 | — | — |
| 2001-10-12 | $10.10 | $14.11 | 0 | — | — |
| 2001-10-11 | $10.10 | $14.11 | 500 | — | — |
| 2001-10-10 | $10.00 | $13.97 | 2,200 | — | — |
| 2001-10-09 | $10.10 | $14.11 | 1,000 | — | — |
| 2001-10-08 | $10.00 | $13.97 | 0 | — | — |
| 2001-10-05 | $10.00 | $13.97 | 0 | — | — |
| 2001-10-04 | $10.00 | $13.97 | 500 | — | — |
| 2001-10-03 | $10.00 | $13.97 | 100 | — | — |
| 2001-10-02 | $10.05 | $14.04 | 700 | — | — |
| 2001-10-01 | $10.09 | $14.09 | 0 | — | — |
| 2001-09-28 | $10.09 | $14.09 | 6,200 | — | — |
| 2001-09-27 | $10.00 | $13.97 | 0 | — | — |
| 2001-09-26 | $10.00 | $13.97 | 900 | — | — |
| 2001-09-25 | $9.95 | $13.90 | 3,500 | — | — |
| 2001-09-24 | $10.05 | $14.04 | 3,200 | — | — |
| 2001-09-21 | $10.29 | $14.37 | 3,100 | — | — |
| 2001-09-20 | $10.01 | $13.98 | 0 | — | — |
| 2001-09-19 | $10.01 | $13.98 | 1,800 | — | — |
| 2001-09-18 | $9.85 | $13.76 | 0 | — | — |
| 2001-09-17 | $9.85 | $13.76 | 2,500 | — | — |
| 2001-09-10 | $10.10 | $13.80 | 1,300 | — | — |
| 2001-09-07 | $10.00 | $13.66 | 1,900 | — | — |
| 2001-09-06 | $10.00 | $13.66 | 1,000 | — | — |
| 2001-09-05 | $10.00 | $13.66 | 0 | — | — |
| 2001-09-04 | $10.00 | $13.66 | 1,000 | — | — |
| 2001-08-31 | $10.00 | $13.66 | 100 | — | — |
| 2001-08-30 | $9.95 | $13.60 | 0 | — | — |
| 2001-08-29 | $9.95 | $13.60 | 200 | — | — |
| 2001-08-28 | $10.00 | $13.66 | 7,500 | — | — |
| 2001-08-27 | $9.75 | $13.32 | 1,500 | — | — |
| 2001-08-24 | $9.90 | $13.53 | 1,000 | — | — |
| 2001-08-23 | $9.75 | $13.32 | 0 | — | — |
| 2001-08-22 | $9.75 | $13.32 | 3,100 | — | — |
| 2001-08-21 | $9.79 | $13.38 | 1,200 | — | — |
| 2001-08-20 | $9.90 | $13.53 | 1,600 | — | — |
| 2001-08-17 | $9.80 | $13.39 | 2,500 | — | — |
| 2001-08-16 | $9.95 | $13.60 | 1,300 | — | — |
| 2001-08-15 | $10.00 | $13.66 | 7,200 | — | — |
| 2001-08-14 | $10.00 | $13.66 | 5,400 | — | — |
| 2001-08-13 | $9.99 | $13.65 | 11,300 | — | — |
| 2001-08-10 | $10.00 | $13.66 | 13,500 | — | — |
| 2001-08-09 | $10.00 | $13.66 | 10,000 | — | — |
| 2001-08-08 | $10.00 | $13.66 | 8,500 | — | — |
| 2001-08-07 | $10.00 | $13.66 | 3,000 | — | — |
| 2001-08-06 | $10.10 | $13.80 | 1,300 | — | — |
| 2001-08-03 | $10.25 | $14.01 | 0 | — | — |
| 2001-08-02 | $10.25 | $14.01 | 0 | — | — |
| 2001-08-01 | $10.25 | $14.01 | 500 | — | — |
| 2001-07-31 | $10.15 | $13.87 | 0 | — | — |
| 2001-07-30 | $10.15 | $13.87 | 0 | — | — |
| 2001-07-27 | $10.15 | $13.87 | 3,400 | — | — |
| 2001-07-26 | $10.15 | $13.87 | 0 | — | — |
| 2001-07-25 | $10.15 | $13.87 | 0 | — | — |
| 2001-07-24 | $10.15 | $13.87 | 4,000 | — | — |
| 2001-07-23 | $10.25 | $14.01 | 1,200 | — | — |
| 2001-07-20 | $10.35 | $14.14 | 2,400 | — | — |
| 2001-07-19 | $10.16 | $13.88 | 1,300 | — | — |
| 2001-07-18 | $10.15 | $13.87 | 1,100 | — | — |
| 2001-07-17 | $10.16 | $13.88 | 1,000 | — | — |
| 2001-07-16 | $10.16 | $13.88 | 0 | — | — |
| 2001-07-13 | $10.16 | $13.88 | 1,000 | — | — |
| 2001-07-12 | $10.16 | $13.88 | 0 | — | — |
| 2001-07-11 | $10.16 | $13.88 | 2,100 | — | — |
| 2001-07-10 | $10.20 | $13.94 | 200 | — | — |
| 2001-07-09 | $10.24 | $13.99 | 100 | — | — |
| 2001-07-06 | $10.29 | $14.06 | 0 | — | — |
| 2001-07-05 | $10.35 | $14.14 | 100 | — | — |
| 2001-07-03 | $10.29 | $14.06 | 200 | — | — |
| 2001-07-02 | $10.29 | $14.06 | 0 | — | — |
| 2001-06-29 | $10.29 | $14.06 | 1,300 | — | — |
| 2001-06-28 | $10.25 | $14.01 | 500 | — | — |
| 2001-06-27 | $10.20 | $13.94 | 900 | — | — |
| 2001-06-26 | $10.16 | $13.88 | 100 | — | — |
| 2001-06-25 | $10.16 | $13.88 | 6,100 | — | — |
| 2001-06-22 | $10.31 | $14.09 | 5,400 | — | — |
| 2001-06-21 | $10.18 | $13.91 | 3,500 | — | — |
| 2001-06-20 | $10.55 | $14.42 | 200 | — | — |
| 2001-06-19 | $10.75 | $14.39 | 3,900 | — | — |
| 2001-06-18 | $10.30 | $13.79 | 700 | — | — |
| 2001-06-15 | $10.35 | $13.85 | 1,600 | — | — |
| 2001-06-14 | $10.40 | $13.92 | 1,400 | — | — |
| 2001-06-13 | $10.35 | $13.85 | 6,400 | — | — |
| 2001-06-12 | $10.25 | $13.72 | 9,700 | — | — |
| 2001-06-11 | $9.95 | $13.32 | 11,400 | — | — |
| 2001-06-08 | $9.20 | $12.31 | 100 | — | — |
| 2001-06-07 | $9.20 | $12.31 | 1,300 | — | — |
| 2001-06-06 | $9.10 | $12.18 | 200 | — | — |
| 2001-06-05 | $9.15 | $12.25 | 1,000 | — | — |
| 2001-06-04 | $9.03 | $12.09 | 300 | — | — |
| 2001-06-01 | $9.00 | $12.05 | 700 | — | — |
| 2001-05-31 | $9.00 | $12.05 | 0 | — | — |
| 2001-05-30 | $9.00 | $12.05 | 0 | — | — |
| 2001-05-29 | $9.00 | $12.05 | 500 | — | — |
| 2001-05-25 | $9.01 | $12.06 | 0 | — | — |
| 2001-05-24 | $9.01 | $12.06 | 0 | — | — |
| 2001-05-23 | $9.01 | $12.06 | 800 | — | — |
| 2001-05-22 | $9.01 | $12.06 | 1,000 | — | — |
| 2001-05-21 | $9.05 | $12.11 | 1,400 | — | — |
| 2001-05-18 | $9.05 | $12.11 | 0 | — | — |
| 2001-05-17 | $9.05 | $12.11 | 800 | — | — |
| 2001-05-16 | $9.00 | $12.05 | 1,500 | — | — |
| 2001-05-15 | $8.90 | $11.91 | 1,600 | — | — |
| 2001-05-14 | $8.75 | $11.71 | 500 | — | — |
| 2001-05-11 | $8.70 | $11.64 | 500 | — | — |
| 2001-05-10 | $8.75 | $11.71 | 1,600 | — | — |
| 2001-05-09 | $8.60 | $11.51 | 700 | — | — |
| 2001-05-08 | $8.60 | $11.51 | 2,700 | — | — |
| 2001-05-07 | $8.50 | $11.38 | 6,700 | — | — |
| 2001-05-04 | $8.68 | $11.62 | 200 | — | — |
| 2001-05-03 | $8.70 | $11.64 | 4,200 | — | — |
| 2001-05-02 | $8.60 | $11.51 | 100 | — | — |
| 2001-05-01 | $8.60 | $11.51 | 800 | — | — |
| 2001-04-30 | $8.65 | $11.58 | 2,000 | — | — |
| 2001-04-27 | $8.56 | $11.46 | 300 | — | — |
| 2001-04-26 | $8.56 | $11.46 | 0 | — | — |
| 2001-04-25 | $8.56 | $11.46 | 0 | — | — |
| 2001-04-24 | $8.56 | $11.46 | 300 | — | — |
| 2001-04-23 | $8.57 | $11.47 | 1,200 | — | — |
| 2001-04-20 | $8.57 | $11.47 | 10,000 | — | — |
| 2001-04-19 | $8.57 | $11.47 | 0 | — | — |
| 2001-04-18 | $8.57 | $11.47 | 800 | — | — |
| 2001-04-17 | $8.60 | $11.51 | 0 | — | — |
| 2001-04-16 | $8.60 | $11.51 | 2,500 | — | — |
| 2001-04-12 | $8.55 | $11.44 | 1,100 | — | — |
| 2001-04-11 | $8.56 | $11.46 | 200 | — | — |
| 2001-04-10 | $8.60 | $11.51 | 500 | — | — |
| 2001-04-09 | $8.65 | $11.58 | 200 | — | — |
| 2001-04-06 | $8.70 | $11.64 | 200 | — | — |
| 2001-04-05 | $8.75 | $11.71 | 1,500 | — | — |
| 2001-04-04 | $8.70 | $11.64 | 0 | — | — |
| 2001-04-03 | $8.70 | $11.64 | 0 | — | — |
| 2001-04-02 | $8.70 | $11.64 | 0 | — | — |
| 2001-03-30 | $8.70 | $11.64 | 400 | — | — |
| 2001-03-29 | $8.60 | $11.51 | 0 | — | — |
| 2001-03-28 | $8.60 | $11.51 | 5,500 | — | — |
| 2001-03-27 | $8.55 | $11.44 | 4,300 | — | — |
| 2001-03-26 | $8.70 | $11.64 | 0 | — | — |
| 2001-03-23 | $8.70 | $11.64 | 700 | — | — |
| 2001-03-22 | $8.60 | $11.51 | 4,700 | — | — |
| 2001-03-21 | $8.60 | $11.51 | 300 | — | — |
| 2001-03-20 | $8.50 | $11.38 | 1,300 | — | — |
| 2001-03-19 | $8.65 | $11.58 | 4,100 | — | — |
| 2001-03-16 | $8.95 | $11.98 | 3,000 | — | — |
| 2001-03-15 | $9.05 | $12.11 | 5,300 | — | — |
| 2001-03-14 | $9.00 | $12.05 | 0 | — | — |
| 2001-03-13 | $9.00 | $12.05 | 13,500 | — | — |
| 2001-03-12 | $9.10 | $12.18 | 1,000 | — | — |
| 2001-03-09 | $9.15 | $12.25 | 700 | — | — |
| 2001-03-08 | $9.20 | $12.31 | 0 | — | — |
| 2001-03-07 | $9.20 | $12.31 | 0 | — | — |
| 2001-03-06 | $9.20 | $12.31 | 500 | — | — |
| 2001-03-05 | $9.10 | $12.18 | 300 | — | — |
| 2001-03-02 | $8.96 | $11.99 | 0 | — | — |
| 2001-03-01 | $8.96 | $11.99 | 200 | — | — |
| 2001-02-28 | $9.00 | $12.05 | 900 | — | — |
| 2001-02-27 | $9.00 | $12.05 | 0 | — | — |
| 2001-02-26 | $9.00 | $12.05 | 200 | — | — |
| 2001-02-23 | $8.97 | $12.01 | 1,100 | — | — |
| 2001-02-22 | $8.95 | $11.98 | 900 | — | — |
| 2001-02-21 | $8.85 | $11.85 | 5,100 | — | — |
| 2001-02-20 | $9.00 | $12.05 | 1,600 | — | — |
| 2001-02-16 | $9.20 | $12.31 | 0 | — | — |
| 2001-02-15 | $9.20 | $12.31 | 4,800 | — | — |
| 2001-02-14 | $9.30 | $12.45 | 1,300 | — | — |
| 2001-02-13 | $9.29 | $12.43 | 400 | — | — |
| 2001-02-12 | $9.25 | $12.38 | 6,800 | — | — |
| 2001-02-09 | $8.51 | $11.39 | 9,400 | — | — |
| 2001-02-08 | $8.45 | $11.31 | 3,000 | — | — |
| 2001-02-07 | $8.45 | $11.31 | 6,700 | — | — |
| 2001-02-06 | $8.21 | $10.99 | 500 | — | — |
| 2001-02-05 | $8.24 | $11.03 | 2,400 | — | — |
| 2001-02-02 | $8.25 | $11.04 | 3,200 | — | — |
| 2001-02-01 | $8.00 | $10.71 | 1,200 | — | — |
| 2001-01-31 | $8.15 | $10.91 | 100 | — | — |
| 2001-01-30 | $8.20 | $10.98 | 1,400 | — | — |
| 2001-01-29 | $8.00 | $10.71 | 100 | — | — |
| 2001-01-26 | $8.13 | $10.87 | 1,100 | — | — |
| 2001-01-25 | $8.00 | $10.71 | 3,400 | — | — |
| 2001-01-24 | $8.00 | $10.71 | 0 | — | — |
| 2001-01-23 | $8.00 | $10.71 | 0 | — | — |
| 2001-01-22 | $8.00 | $10.71 | 0 | — | — |
| 2001-01-19 | $8.00 | $10.71 | 3,000 | — | — |
| 2001-01-18 | $8.00 | $10.71 | 3,000 | — | — |
| 2001-01-17 | $7.94 | $10.62 | 0 | — | — |
| 2001-01-16 | $7.94 | $10.62 | 600 | — | — |
| 2001-01-12 | $8.00 | $10.71 | 1,900 | — | — |
| 2001-01-11 | $8.00 | $10.71 | 1,000 | — | — |
| 2001-01-10 | $7.81 | $10.46 | 2,200 | — | — |
| 2001-01-09 | $8.13 | $10.87 | 100 | — | — |
| 2001-01-08 | $8.00 | $10.71 | 1,300 | — | — |
| 2001-01-05 | $8.25 | $11.04 | 500 | — | — |
| 2001-01-04 | $8.13 | $10.87 | 0 | — | — |
| 2001-01-03 | $8.13 | $10.87 | 0 | — | — |
| 2001-01-02 | $8.13 | $10.87 | 33,000 | — | — |