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
- 1997-10-08 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 | $12.47 | $14.50 | 11,400 | — | — |
| 2001-12-28 | $11.87 | $13.80 | 22,950 | — | — |
| 2001-12-27 | $11.78 | $13.70 | 1,350 | — | — |
| 2001-12-26 | $11.83 | $13.76 | 1,500 | — | — |
| 2001-12-24 | $11.73 | $13.64 | 1,500 | — | — |
| 2001-12-21 | $11.93 | $13.88 | 6,600 | — | — |
| 2001-12-20 | $11.90 | $13.84 | 600 | — | — |
| 2001-12-19 | $11.99 | $13.94 | 9,000 | — | — |
| 2001-12-18 | $11.80 | $13.72 | 4,200 | — | — |
| 2001-12-17 | $11.83 | $13.76 | 2,400 | — | — |
| 2001-12-14 | $11.79 | $13.71 | 2,250 | — | — |
| 2001-12-13 | $11.71 | $13.61 | 3,900 | — | — |
| 2001-12-12 | $11.83 | $13.76 | 2,250 | — | — |
| 2001-12-11 | $11.83 | $13.76 | 5,250 | — | — |
| 2001-12-10 | $11.67 | $13.57 | 1,200 | — | — |
| 2001-12-07 | $11.77 | $13.68 | 3,300 | — | — |
| 2001-12-06 | $11.90 | $13.84 | 2,700 | — | — |
| 2001-12-05 | $11.77 | $13.68 | 2,250 | — | — |
| 2001-12-04 | $11.60 | $13.49 | 2,700 | — | — |
| 2001-12-03 | $11.53 | $13.41 | 900 | — | — |
| 2001-11-30 | $11.67 | $13.57 | 2,850 | — | — |
| 2001-11-29 | $11.83 | $13.76 | 1,200 | — | — |
| 2001-11-28 | $11.82 | $13.74 | 150 | — | — |
| 2001-11-27 | $11.82 | $13.74 | 3,000 | — | — |
| 2001-11-26 | $11.93 | $13.87 | 5,400 | — | — |
| 2001-11-23 | $11.95 | $13.89 | 0 | — | — |
| 2001-11-21 | $11.95 | $13.89 | 1,350 | — | — |
| 2001-11-20 | $11.95 | $13.89 | 1,950 | — | — |
| 2001-11-19 | $12.00 | $13.95 | 0 | — | — |
| 2001-11-16 | $12.00 | $13.95 | 7,650 | — | — |
| 2001-11-15 | $11.83 | $13.76 | 1,500 | — | — |
| 2001-11-14 | $11.75 | $13.66 | 450 | — | — |
| 2001-11-13 | $11.87 | $13.80 | 3,750 | — | — |
| 2001-11-12 | $11.87 | $13.81 | 6,600 | — | — |
| 2001-11-09 | $11.80 | $13.72 | 750 | — | — |
| 2001-11-08 | $11.60 | $13.49 | 11,550 | — | — |
| 2001-11-07 | $11.67 | $13.57 | 0 | — | — |
| 2001-11-06 | $11.67 | $13.57 | 1,500 | — | — |
| 2001-11-05 | $11.77 | $13.68 | 23,400 | — | — |
| 2001-11-02 | $11.82 | $13.74 | 16,500 | — | — |
| 2001-11-01 | $11.87 | $13.80 | 3,000 | — | — |
| 2001-10-31 | $11.87 | $13.81 | 7,200 | — | — |
| 2001-10-30 | $11.47 | $13.33 | 7,650 | — | — |
| 2001-10-29 | $11.47 | $13.33 | 3,150 | — | — |
| 2001-10-26 | $11.33 | $13.18 | 3,150 | — | — |
| 2001-10-25 | $11.20 | $13.02 | 2,400 | — | — |
| 2001-10-24 | $11.23 | $13.06 | 5,550 | — | — |
| 2001-10-23 | $11.33 | $13.18 | 1,650 | — | — |
| 2001-10-22 | $11.37 | $13.22 | 1,500 | — | — |
| 2001-10-19 | $11.20 | $13.02 | 1,500 | — | — |
| 2001-10-18 | $11.37 | $13.22 | 900 | — | — |
| 2001-10-17 | $11.33 | $13.18 | 4,350 | — | — |
| 2001-10-16 | $11.23 | $13.06 | 750 | — | — |
| 2001-10-15 | $11.33 | $13.18 | 8,100 | — | — |
| 2001-10-12 | $11.23 | $13.06 | 0 | — | — |
| 2001-10-11 | $11.23 | $13.06 | 12,450 | — | — |
| 2001-10-10 | $11.23 | $12.94 | 150 | — | — |
| 2001-10-09 | $11.30 | $13.01 | 12,150 | — | — |
| 2001-10-08 | $11.07 | $12.75 | 1,800 | — | — |
| 2001-10-05 | $11.27 | $12.98 | 750 | — | — |
| 2001-10-04 | $11.40 | $13.13 | 8,100 | — | — |
| 2001-10-03 | $10.93 | $12.59 | 2,100 | — | — |
| 2001-10-02 | $10.83 | $12.48 | 2,400 | — | — |
| 2001-10-01 | $10.84 | $12.48 | 6,600 | — | — |
| 2001-09-28 | $11.05 | $12.73 | 7,500 | — | — |
| 2001-09-27 | $10.80 | $12.44 | 2,100 | — | — |
| 2001-09-26 | $10.80 | $12.44 | 4,050 | — | — |
| 2001-09-25 | $10.47 | $12.05 | 7,500 | — | — |
| 2001-09-24 | $10.47 | $12.05 | 15,600 | — | — |
| 2001-09-21 | $10.33 | $11.89 | 35,850 | — | — |
| 2001-09-20 | $10.50 | $12.09 | 19,800 | — | — |
| 2001-09-19 | $10.80 | $12.44 | 100,500 | — | — |
| 2001-09-18 | $10.77 | $12.40 | 17,850 | — | — |
| 2001-09-17 | $10.93 | $12.58 | 7,950 | — | — |
| 2001-09-10 | $11.33 | $13.05 | 150 | — | — |
| 2001-09-07 | $11.37 | $13.09 | 1,200 | — | — |
| 2001-09-06 | $11.53 | $13.28 | 4,800 | — | — |
| 2001-09-05 | $11.87 | $13.67 | 13,050 | — | — |
| 2001-09-04 | $11.90 | $13.71 | 1,200 | — | — |
| 2001-08-31 | $11.90 | $13.71 | 150 | — | — |
| 2001-08-30 | $11.90 | $13.71 | 1,800 | — | — |
| 2001-08-29 | $12.00 | $13.82 | 600 | — | — |
| 2001-08-28 | $11.97 | $13.78 | 1,200 | — | — |
| 2001-08-27 | $12.00 | $13.82 | 1,500 | — | — |
| 2001-08-24 | $12.20 | $14.05 | 1,800 | — | — |
| 2001-08-23 | $12.27 | $14.13 | 3,900 | — | — |
| 2001-08-22 | $12.27 | $14.13 | 20,550 | — | — |
| 2001-08-21 | $12.43 | $14.32 | 3,450 | — | — |
| 2001-08-20 | $12.27 | $14.13 | 2,100 | — | — |
| 2001-08-17 | $12.27 | $14.14 | 3,300 | — | — |
| 2001-08-16 | $12.47 | $14.36 | 5,700 | — | — |
| 2001-08-15 | $12.20 | $14.05 | 1,500 | — | — |
| 2001-08-14 | $12.20 | $14.05 | 2,850 | — | — |
| 2001-08-13 | $12.30 | $14.17 | 12,300 | — | — |
| 2001-08-10 | $12.57 | $14.47 | 600 | — | — |
| 2001-08-09 | $12.70 | $14.63 | 12,150 | — | — |
| 2001-08-08 | $12.47 | $14.36 | 3,300 | — | — |
| 2001-08-07 | $12.43 | $14.32 | 2,700 | — | — |
| 2001-08-06 | $12.27 | $14.13 | 600 | — | — |
| 2001-08-03 | $12.20 | $14.05 | 9,750 | — | — |
| 2001-08-02 | $12.40 | $14.28 | 1,650 | — | — |
| 2001-08-01 | $12.33 | $14.20 | 13,050 | — | — |
| 2001-07-31 | $12.27 | $14.13 | 13,050 | — | — |
| 2001-07-30 | $11.80 | $13.59 | 2,100 | — | — |
| 2001-07-27 | $11.63 | $13.40 | 1,950 | — | — |
| 2001-07-26 | $11.50 | $13.24 | 4,500 | — | — |
| 2001-07-25 | $11.65 | $13.42 | 1,500 | — | — |
| 2001-07-24 | $11.63 | $13.40 | 1,650 | — | — |
| 2001-07-23 | $11.60 | $13.36 | 4,650 | — | — |
| 2001-07-20 | $11.67 | $13.44 | 1,050 | — | — |
| 2001-07-19 | $11.47 | $13.21 | 2,100 | — | — |
| 2001-07-18 | $11.53 | $13.28 | 1,800 | — | — |
| 2001-07-17 | $11.53 | $13.28 | 2,700 | — | — |
| 2001-07-16 | $11.33 | $13.05 | 6,300 | — | — |
| 2001-07-13 | $11.20 | $12.90 | 3,450 | — | — |
| 2001-07-12 | $11.17 | $12.86 | 2,850 | — | — |
| 2001-07-11 | $11.23 | $12.94 | 4,800 | — | — |
| 2001-07-10 | $11.17 | $12.74 | 2,400 | — | — |
| 2001-07-09 | $11.30 | $12.89 | 8,100 | — | — |
| 2001-07-06 | $10.87 | $12.40 | 3,600 | — | — |
| 2001-07-05 | $10.83 | $12.36 | 1,500 | — | — |
| 2001-07-03 | $10.93 | $12.47 | 300 | — | — |
| 2001-07-02 | $10.93 | $12.47 | 1,800 | — | — |
| 2001-06-29 | $10.67 | $12.17 | 6,600 | — | — |
| 2001-06-28 | $10.90 | $12.43 | 3,750 | — | — |
| 2001-06-27 | $10.90 | $12.43 | 3,150 | — | — |
| 2001-06-26 | $10.67 | $12.17 | 3,750 | — | — |
| 2001-06-25 | $10.80 | $12.32 | 1,650 | — | — |
| 2001-06-22 | $10.87 | $12.40 | 0 | — | — |
| 2001-06-21 | $10.87 | $12.40 | 3,600 | — | — |
| 2001-06-20 | $10.83 | $12.36 | 600 | — | — |
| 2001-06-19 | $10.90 | $12.43 | 4,950 | — | — |
| 2001-06-18 | $10.87 | $12.40 | 2,400 | — | — |
| 2001-06-15 | $10.93 | $12.46 | 1,800 | — | — |
| 2001-06-14 | $10.89 | $12.43 | 0 | — | — |
| 2001-06-13 | $10.89 | $12.43 | 1,650 | — | — |
| 2001-06-12 | $10.80 | $12.32 | 9,300 | — | — |
| 2001-06-11 | $10.93 | $12.47 | 1,050 | — | — |
| 2001-06-08 | $11.11 | $12.67 | 3,600 | — | — |
| 2001-06-07 | $11.40 | $13.00 | 17,700 | — | — |
| 2001-06-06 | $11.33 | $12.93 | 51,000 | — | — |
| 2001-06-05 | $11.33 | $12.93 | 1,500 | — | — |
| 2001-06-04 | $11.33 | $12.93 | 3,000 | — | — |
| 2001-06-01 | $11.40 | $13.00 | 6,900 | — | — |
| 2001-05-31 | $11.33 | $12.92 | 4,500 | — | — |
| 2001-05-30 | $11.18 | $12.75 | 4,650 | — | — |
| 2001-05-29 | $11.23 | $12.81 | 0 | — | — |
| 2001-05-25 | $11.23 | $12.81 | 450 | — | — |
| 2001-05-24 | $11.17 | $12.74 | 6,000 | — | — |
| 2001-05-23 | $11.00 | $12.55 | 3,900 | — | — |
| 2001-05-22 | $10.87 | $12.40 | 6,450 | — | — |
| 2001-05-21 | $10.87 | $12.40 | 1,350 | — | — |
| 2001-05-18 | $10.77 | $12.28 | 150 | — | — |
| 2001-05-17 | $10.80 | $12.32 | 4,200 | — | — |
| 2001-05-16 | $10.70 | $12.21 | 2,100 | — | — |
| 2001-05-15 | $10.77 | $12.29 | 9,450 | — | — |
| 2001-05-14 | $10.67 | $12.17 | 7,950 | — | — |
| 2001-05-11 | $10.67 | $12.17 | 1,650 | — | — |
| 2001-05-10 | $10.67 | $12.17 | 300 | — | — |
| 2001-05-09 | $10.61 | $12.11 | 1,500 | — | — |
| 2001-05-08 | $10.67 | $12.17 | 1,500 | — | — |
| 2001-05-07 | $10.60 | $12.09 | 3,600 | — | — |
| 2001-05-04 | $10.53 | $12.02 | 1,350 | — | — |
| 2001-05-03 | $10.43 | $11.90 | 3,750 | — | — |
| 2001-05-02 | $10.50 | $11.98 | 150 | — | — |
| 2001-05-01 | $10.40 | $11.86 | 2,400 | — | — |
| 2001-04-30 | $10.40 | $11.86 | 3,300 | — | — |
| 2001-04-27 | $10.40 | $11.86 | 1,650 | — | — |
| 2001-04-26 | $10.20 | $11.64 | 2,250 | — | — |
| 2001-04-25 | $10.03 | $11.45 | 2,550 | — | — |
| 2001-04-24 | $9.80 | $11.18 | 7,200 | — | — |
| 2001-04-23 | $9.93 | $11.33 | 4,950 | — | — |
| 2001-04-20 | $9.87 | $11.26 | 0 | — | — |
| 2001-04-19 | $9.87 | $11.26 | 3,000 | — | — |
| 2001-04-18 | $10.00 | $11.41 | 4,350 | — | — |
| 2001-04-17 | $9.99 | $11.39 | 7,650 | — | — |
| 2001-04-16 | $9.47 | $10.80 | 4,050 | — | — |
| 2001-04-12 | $9.30 | $10.61 | 4,350 | — | — |
| 2001-04-11 | $9.23 | $10.41 | 7,950 | — | — |
| 2001-04-10 | $9.10 | $10.26 | 6,450 | — | — |
| 2001-04-09 | $9.13 | $10.30 | 1,500 | — | — |
| 2001-04-06 | $9.13 | $10.30 | 6,450 | — | — |
| 2001-04-05 | $8.97 | $10.11 | 27,600 | — | — |
| 2001-04-04 | $8.47 | $9.55 | 21,900 | — | — |
| 2001-04-03 | $9.10 | $10.26 | 1,200 | — | — |
| 2001-04-02 | $9.17 | $10.34 | 11,850 | — | — |
| 2001-03-30 | $9.03 | $10.19 | 54,600 | — | — |
| 2001-03-29 | $9.47 | $10.67 | 15,450 | — | — |
| 2001-03-28 | $9.67 | $10.90 | 2,100 | — | — |
| 2001-03-27 | $9.67 | $10.90 | 26,550 | — | — |
| 2001-03-26 | $10.27 | $11.58 | 5,250 | — | — |
| 2001-03-23 | $9.87 | $11.13 | 3,300 | — | — |
| 2001-03-22 | $10.08 | $11.37 | 1,500 | — | — |
| 2001-03-21 | $10.43 | $11.76 | 750 | — | — |
| 2001-03-20 | $10.37 | $11.69 | 1,950 | — | — |
| 2001-03-19 | $10.33 | $11.65 | 2,250 | — | — |
| 2001-03-16 | $10.47 | $11.80 | 300 | — | — |
| 2001-03-15 | $10.53 | $11.88 | 0 | — | — |
| 2001-03-14 | $10.53 | $11.88 | 300 | — | — |
| 2001-03-13 | $10.67 | $12.03 | 4,650 | — | — |
| 2001-03-12 | $10.67 | $12.03 | 1,200 | — | — |
| 2001-03-09 | $10.63 | $11.99 | 1,500 | — | — |
| 2001-03-08 | $10.67 | $12.03 | 3,450 | — | — |
| 2001-03-07 | $10.67 | $12.03 | 0 | — | — |
| 2001-03-06 | $10.67 | $12.03 | 1,650 | — | — |
| 2001-03-05 | $10.67 | $12.03 | 0 | — | — |
| 2001-03-02 | $10.67 | $12.03 | 15,900 | — | — |
| 2001-03-01 | $10.62 | $11.97 | 2,100 | — | — |
| 2001-02-28 | $10.67 | $12.03 | 300 | — | — |
| 2001-02-27 | $10.67 | $12.03 | 3,750 | — | — |
| 2001-02-26 | $10.67 | $12.03 | 150 | — | — |
| 2001-02-23 | $10.67 | $12.03 | 900 | — | — |
| 2001-02-22 | $10.73 | $12.10 | 1,650 | — | — |
| 2001-02-21 | $10.87 | $12.25 | 1,200 | — | — |
| 2001-02-20 | $11.00 | $12.40 | 450 | — | — |
| 2001-02-16 | $11.17 | $12.59 | 600 | — | — |
| 2001-02-15 | $11.23 | $12.67 | 7,650 | — | — |
| 2001-02-14 | $11.03 | $12.44 | 5,250 | — | — |
| 2001-02-13 | $11.07 | $12.48 | 2,250 | — | — |
| 2001-02-12 | $10.80 | $12.18 | 5,100 | — | — |
| 2001-02-09 | $10.43 | $11.76 | 11,850 | — | — |
| 2001-02-08 | $10.97 | $12.37 | 300 | — | — |
| 2001-02-07 | $11.03 | $12.44 | 6,450 | — | — |
| 2001-02-06 | $10.87 | $12.26 | 9,900 | — | — |
| 2001-02-05 | $10.77 | $12.14 | 4,500 | — | — |
| 2001-02-02 | $10.58 | $11.93 | 1,800 | — | — |
| 2001-02-01 | $10.60 | $11.95 | 6,300 | — | — |
| 2001-01-31 | $10.70 | $12.06 | 13,650 | — | — |
| 2001-01-30 | $10.17 | $11.46 | 13,800 | — | — |
| 2001-01-29 | $9.70 | $10.94 | 450 | — | — |
| 2001-01-26 | $9.83 | $11.09 | 4,800 | — | — |
| 2001-01-25 | $9.63 | $10.85 | 1,200 | — | — |
| 2001-01-24 | $9.75 | $10.99 | 0 | — | — |
| 2001-01-23 | $9.75 | $10.99 | 4,200 | — | — |
| 2001-01-22 | $9.67 | $10.90 | 300 | — | — |
| 2001-01-19 | $9.58 | $10.81 | 150 | — | — |
| 2001-01-18 | $9.71 | $10.95 | 2,400 | — | — |
| 2001-01-17 | $9.58 | $10.81 | 2,100 | — | — |
| 2001-01-16 | $9.75 | $10.99 | 4,500 | — | — |
| 2001-01-12 | $9.58 | $10.81 | 5,250 | — | — |
| 2001-01-11 | $9.67 | $10.90 | 0 | — | — |
| 2001-01-10 | $9.67 | $10.90 | 3,600 | — | — |
| 2001-01-09 | $9.67 | $10.78 | 2,400 | — | — |
| 2001-01-08 | $9.42 | $10.50 | 4,350 | — | — |
| 2001-01-05 | $9.33 | $10.41 | 4,950 | — | — |
| 2001-01-04 | $9.00 | $10.04 | 5,700 | — | — |
| 2001-01-03 | $9.25 | $10.31 | 2,250 | — | — |
| 2001-01-02 | $8.92 | $9.94 | 10,650 | — | — |