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
- 1987-04-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $11.42 | $12.54 | 0 |
| 2001-12-28 | $11.42 | $12.54 | 9,500 |
| 2001-12-27 | $11.85 | $13.01 | 0 |
| 2001-12-26 | $11.85 | $13.01 | 0 |
| 2001-12-24 | $11.85 | $13.01 | 500 |
| 2001-12-21 | $11.00 | $12.08 | 1,100 |
| 2001-12-20 | $12.50 | $13.73 | 900 |
| 2001-12-19 | $11.46 | $12.59 | 0 |
| 2001-12-18 | $11.50 | $12.59 | 18,100 |
| 2001-12-17 | $11.00 | $12.04 | 2,000 |
| 2001-12-14 | $11.00 | $12.04 | 0 |
| 2001-12-13 | $11.00 | $12.04 | 0 |
| 2001-12-12 | $11.00 | $12.04 | 1,100 |
| 2001-12-11 | $11.00 | $12.04 | 400 |
| 2001-12-10 | $11.23 | $12.29 | 800 |
| 2001-12-07 | $11.23 | $12.29 | 1,900 |
| 2001-12-06 | $11.25 | $12.31 | 12,000 |
| 2001-12-05 | $11.15 | $12.20 | 0 |
| 2001-12-04 | $11.15 | $12.20 | 4,500 |
| 2001-12-03 | $12.25 | $13.41 | 100 |
| 2001-11-30 | $11.10 | $12.15 | 0 |
| 2001-11-29 | $11.10 | $12.15 | 3,600 |
| 2001-11-28 | $11.85 | $12.97 | 600 |
| 2001-11-27 | $11.20 | $12.26 | 3,700 |
| 2001-11-26 | $11.00 | $12.04 | 1,700 |
| 2001-11-23 | $11.00 | $12.04 | 400 |
| 2001-11-21 | $11.75 | $12.86 | 0 |
| 2001-11-20 | $11.75 | $12.86 | 400 |
| 2001-11-19 | $11.00 | $12.04 | 600 |
| 2001-11-16 | $11.00 | $12.04 | 18,200 |
| 2001-11-15 | $11.00 | $12.04 | 0 |
| 2001-11-14 | $11.00 | $12.04 | 700 |
| 2001-11-13 | $11.00 | $12.04 | 0 |
| 2001-11-12 | $11.00 | $12.04 | 0 |
| 2001-11-09 | $11.00 | $12.04 | 10,000 |
| 2001-11-08 | $10.75 | $11.77 | 0 |
| 2001-11-07 | $10.75 | $11.77 | 0 |
| 2001-11-06 | $10.75 | $11.77 | 1,200 |
| 2001-11-05 | $11.52 | $12.61 | 0 |
| 2001-11-02 | $11.52 | $12.61 | 0 |
| 2001-11-01 | $11.52 | $12.61 | 0 |
| 2001-10-31 | $11.52 | $12.61 | 0 |
| 2001-10-30 | $11.52 | $12.61 | 0 |
| 2001-10-29 | $11.52 | $12.61 | 0 |
| 2001-10-26 | $11.52 | $12.61 | 0 |
| 2001-10-25 | $11.52 | $12.61 | 0 |
| 2001-10-24 | $11.52 | $12.61 | 0 |
| 2001-10-23 | $11.52 | $12.61 | 0 |
| 2001-10-22 | $11.52 | $12.61 | 0 |
| 2001-10-19 | $11.52 | $12.61 | 0 |
| 2001-10-18 | $11.52 | $12.61 | 0 |
| 2001-10-17 | $11.52 | $12.61 | 1,700 |
| 2001-10-16 | $12.00 | $13.13 | 0 |
| 2001-10-15 | $12.00 | $13.13 | 100 |
| 2001-10-12 | $10.75 | $11.77 | 0 |
| 2001-10-11 | $10.75 | $11.77 | 1,300 |
| 2001-10-10 | $11.29 | $12.36 | 500 |
| 2001-10-09 | $10.75 | $11.77 | 2,100 |
| 2001-10-08 | $12.00 | $13.13 | 2,300 |
| 2001-10-05 | $12.50 | $13.68 | 200 |
| 2001-10-04 | $12.00 | $13.13 | 0 |
| 2001-10-03 | $12.00 | $13.13 | 0 |
| 2001-10-02 | $12.00 | $13.13 | 0 |
| 2001-10-01 | $12.00 | $13.13 | 0 |
| 2001-09-28 | $12.00 | $13.13 | 0 |
| 2001-09-27 | $12.00 | $13.13 | 0 |
| 2001-09-26 | $12.00 | $13.13 | 0 |
| 2001-09-25 | $12.00 | $13.13 | 0 |
| 2001-09-24 | $12.00 | $13.13 | 0 |
| 2001-09-21 | $12.00 | $13.13 | 100 |
| 2001-09-20 | $11.16 | $12.21 | 0 |
| 2001-09-19 | $11.16 | $12.21 | 0 |
| 2001-09-18 | $11.20 | $12.21 | 0 |
| 2001-09-17 | $11.20 | $12.21 | 0 |
| 2001-09-10 | $11.20 | $12.21 | 900 |
| 2001-09-07 | $11.90 | $12.98 | 2,400 |
| 2001-09-06 | $12.85 | $14.01 | 0 |
| 2001-09-05 | $12.85 | $14.01 | 500 |
| 2001-09-04 | $12.65 | $13.80 | 0 |
| 2001-08-31 | $12.65 | $13.80 | 0 |
| 2001-08-30 | $12.65 | $13.80 | 0 |
| 2001-08-29 | $12.65 | $13.80 | 0 |
| 2001-08-28 | $12.65 | $13.80 | 0 |
| 2001-08-27 | $12.65 | $13.80 | 0 |
| 2001-08-24 | $12.65 | $13.80 | 0 |
| 2001-08-23 | $12.65 | $13.80 | 1,800 |
| 2001-08-22 | $12.60 | $13.74 | 0 |
| 2001-08-21 | $12.60 | $13.74 | 0 |
| 2001-08-20 | $12.60 | $13.74 | 1,600 |
| 2001-08-17 | $12.50 | $13.63 | 1,600 |
| 2001-08-16 | $12.50 | $13.63 | 1,000 |
| 2001-08-15 | $12.25 | $13.36 | 400 |
| 2001-08-14 | $12.50 | $13.63 | 0 |
| 2001-08-13 | $12.50 | $13.63 | 0 |
| 2001-08-10 | $12.50 | $13.63 | 2,000 |
| 2001-08-09 | $12.60 | $13.74 | 1,600 |
| 2001-08-08 | $12.40 | $13.52 | 0 |
| 2001-08-07 | $12.40 | $13.52 | 3,900 |
| 2001-08-06 | $12.60 | $13.74 | 3,100 |
| 2001-08-03 | $12.40 | $13.52 | 100 |
| 2001-08-02 | $12.00 | $13.09 | 0 |
| 2001-08-01 | $12.00 | $13.09 | 0 |
| 2001-07-31 | $12.00 | $13.09 | 2,600 |
| 2001-07-30 | $12.50 | $13.63 | 0 |
| 2001-07-27 | $12.50 | $13.63 | 0 |
| 2001-07-26 | $12.50 | $13.63 | 0 |
| 2001-07-25 | $12.50 | $13.63 | 0 |
| 2001-07-24 | $12.50 | $13.63 | 4,900 |
| 2001-07-23 | $12.40 | $13.52 | 0 |
| 2001-07-20 | $12.40 | $13.52 | 2,900 |
| 2001-07-19 | $12.93 | $14.10 | 2,400 |
| 2001-07-18 | $12.75 | $13.90 | 1,900 |
| 2001-07-17 | $12.80 | $13.96 | 0 |
| 2001-07-16 | $12.80 | $13.96 | 0 |
| 2001-07-13 | $12.80 | $13.96 | 2,600 |
| 2001-07-12 | $12.00 | $13.09 | 700 |
| 2001-07-11 | $12.84 | $14.00 | 1,000 |
| 2001-07-10 | $12.75 | $13.90 | 0 |
| 2001-07-09 | $12.75 | $13.90 | 0 |
| 2001-07-06 | $12.75 | $13.90 | 1,300 |
| 2001-07-05 | $12.50 | $13.63 | 3,000 |
| 2001-07-03 | $12.65 | $13.80 | 0 |
| 2001-07-02 | $12.65 | $13.80 | 100 |
| 2001-06-29 | $12.44 | $13.57 | 17,800 |
| 2001-06-28 | $11.50 | $12.54 | 1,200 |
| 2001-06-27 | $11.80 | $12.87 | 0 |
| 2001-06-26 | $11.80 | $12.87 | 300 |
| 2001-06-25 | $11.75 | $12.81 | 500 |
| 2001-06-22 | $11.30 | $12.32 | 10,800 |
| 2001-06-21 | $11.50 | $12.54 | 0 |
| 2001-06-20 | $11.50 | $12.54 | 1,500 |
| 2001-06-19 | $11.50 | $12.50 | 100 |
| 2001-06-18 | $11.60 | $12.61 | 500 |
| 2001-06-15 | $11.62 | $12.63 | 500 |
| 2001-06-14 | $11.88 | $12.91 | 100 |
| 2001-06-13 | $12.00 | $13.04 | 59,500 |
| 2001-06-12 | $12.01 | $13.05 | 10,600 |
| 2001-06-11 | $12.20 | $13.26 | 2,900 |
| 2001-06-08 | $12.20 | $13.26 | 1,800 |
| 2001-06-07 | $12.01 | $13.05 | 1,100 |
| 2001-06-06 | $12.23 | $13.29 | 1,000 |
| 2001-06-05 | $12.21 | $13.27 | 0 |
| 2001-06-04 | $12.21 | $13.27 | 2,700 |
| 2001-06-01 | $12.18 | $13.24 | 1,000 |
| 2001-05-31 | $12.00 | $13.04 | 1,700 |
| 2001-05-30 | $11.70 | $12.71 | 1,300 |
| 2001-05-29 | $11.35 | $12.33 | 2,000 |
| 2001-05-25 | $11.56 | $12.56 | 0 |
| 2001-05-24 | $11.56 | $12.56 | 100 |
| 2001-05-23 | $11.18 | $12.15 | 2,600 |
| 2001-05-22 | $10.97 | $11.92 | 4,800 |
| 2001-05-21 | $10.43 | $11.33 | 300 |
| 2001-05-18 | $10.25 | $11.14 | 300 |
| 2001-05-17 | $10.38 | $11.28 | 200 |
| 2001-05-16 | $10.30 | $11.19 | 3,600 |
| 2001-05-15 | $10.36 | $11.26 | 900 |
| 2001-05-14 | $10.25 | $11.14 | 400 |
| 2001-05-11 | $10.20 | $11.08 | 100 |
| 2001-05-10 | $10.15 | $11.03 | 700 |
| 2001-05-09 | $10.20 | $11.08 | 9,500 |
| 2001-05-08 | $9.47 | $10.29 | 2,000 |
| 2001-05-07 | $9.10 | $9.89 | 0 |
| 2001-05-04 | $9.10 | $9.89 | 1,300 |
| 2001-05-03 | $9.10 | $9.89 | 9,300 |
| 2001-05-02 | $9.34 | $10.15 | 10,900 |
| 2001-05-01 | $9.08 | $9.87 | 4,700 |
| 2001-04-30 | $8.10 | $8.80 | 9,400 |
| 2001-04-27 | $7.45 | $8.10 | 25,600 |
| 2001-04-26 | $5.75 | $6.25 | 19,000 |
| 2001-04-25 | $5.87 | $6.38 | 12,600 |
| 2001-04-24 | $6.00 | $6.52 | 13,800 |
| 2001-04-23 | $6.10 | $6.63 | 2,900 |
| 2001-04-20 | $6.20 | $6.74 | 1,300 |
| 2001-04-19 | $6.10 | $6.63 | 2,100 |
| 2001-04-18 | $6.18 | $6.72 | 4,900 |
| 2001-04-17 | $6.15 | $6.68 | 6,600 |
| 2001-04-16 | $6.15 | $6.68 | 600 |
| 2001-04-12 | $6.00 | $6.52 | 0 |
| 2001-04-11 | $6.00 | $6.52 | 1,200 |
| 2001-04-10 | $5.62 | $6.11 | 0 |
| 2001-04-09 | $5.62 | $6.11 | 0 |
| 2001-04-06 | $5.63 | $6.11 | 0 |
| 2001-04-05 | $5.63 | $6.11 | 10,000 |
| 2001-04-04 | $5.63 | $6.11 | 12,700 |
| 2001-04-03 | $6.19 | $6.72 | 15,700 |
| 2001-04-02 | $5.88 | $6.38 | 62,800 |
| 2001-03-30 | $5.94 | $6.45 | 110,000 |
| 2001-03-29 | $7.63 | $8.29 | 20,600 |
| 2001-03-28 | $7.13 | $7.74 | 4,200 |
| 2001-03-27 | $6.94 | $7.54 | 49,500 |
| 2001-03-26 | $8.88 | $9.64 | 0 |
| 2001-03-23 | $8.88 | $9.64 | 100 |
| 2001-03-22 | $8.81 | $9.58 | 0 |
| 2001-03-21 | $8.81 | $9.58 | 0 |
| 2001-03-20 | $8.88 | $9.60 | 0 |
| 2001-03-19 | $8.88 | $9.60 | 0 |
| 2001-03-16 | $8.88 | $9.60 | 0 |
| 2001-03-15 | $8.88 | $9.60 | 0 |
| 2001-03-14 | $8.88 | $9.60 | 0 |
| 2001-03-13 | $8.88 | $9.60 | 0 |
| 2001-03-12 | $8.88 | $9.60 | 0 |
| 2001-03-09 | $8.88 | $9.60 | 500 |
| 2001-03-08 | $9.00 | $9.74 | 0 |
| 2001-03-07 | $9.00 | $9.74 | 0 |
| 2001-03-06 | $9.00 | $9.74 | 800 |
| 2001-03-05 | $9.13 | $9.87 | 0 |
| 2001-03-02 | $9.13 | $9.87 | 0 |
| 2001-03-01 | $9.13 | $9.87 | 4,300 |
| 2001-02-28 | $9.13 | $9.87 | 2,900 |
| 2001-02-27 | $9.00 | $9.74 | 0 |
| 2001-02-26 | $9.00 | $9.74 | 97,500 |
| 2001-02-23 | $9.00 | $9.74 | 2,700 |
| 2001-02-22 | $9.03 | $9.77 | 0 |
| 2001-02-21 | $9.03 | $9.77 | 400 |
| 2001-02-20 | $9.19 | $9.94 | 0 |
| 2001-02-16 | $9.19 | $9.94 | 900 |
| 2001-02-15 | $9.50 | $10.28 | 0 |
| 2001-02-14 | $9.50 | $10.28 | 1,500 |
| 2001-02-13 | $9.34 | $10.11 | 300 |
| 2001-02-12 | $9.63 | $10.41 | 100 |
| 2001-02-09 | $8.88 | $9.60 | 0 |
| 2001-02-08 | $8.88 | $9.60 | 0 |
| 2001-02-07 | $8.88 | $9.60 | 0 |
| 2001-02-06 | $8.88 | $9.60 | 0 |
| 2001-02-05 | $8.88 | $9.60 | 300 |
| 2001-02-02 | $8.88 | $9.60 | 0 |
| 2001-02-01 | $8.88 | $9.60 | 1,200 |
| 2001-01-31 | $10.13 | $10.95 | 0 |
| 2001-01-30 | $10.13 | $10.95 | 0 |
| 2001-01-29 | $10.13 | $10.95 | 100 |
| 2001-01-26 | $9.00 | $9.74 | 0 |
| 2001-01-25 | $9.00 | $9.74 | 1,000 |
| 2001-01-24 | $9.00 | $9.74 | 0 |
| 2001-01-23 | $9.00 | $9.74 | 0 |
| 2001-01-22 | $9.00 | $9.74 | 5,000 |
| 2001-01-19 | $9.00 | $9.74 | 9,800 |
| 2001-01-18 | $9.50 | $10.28 | 2,300 |
| 2001-01-17 | $9.50 | $10.28 | 7,400 |
| 2001-01-16 | $10.00 | $10.82 | 4,100 |
| 2001-01-12 | $10.50 | $11.36 | 6,900 |
| 2001-01-11 | $9.75 | $10.55 | 2,000 |
| 2001-01-10 | $9.75 | $10.55 | 2,000 |
| 2001-01-09 | $9.50 | $10.28 | 3,000 |
| 2001-01-08 | $8.06 | $8.72 | 10,300 |
| 2001-01-05 | $8.50 | $9.20 | 7,400 |
| 2001-01-04 | $10.00 | $10.82 | 18,900 |
| 2001-01-03 | $10.25 | $11.09 | 5,600 |
| 2001-01-02 | $10.00 | $10.82 | 3,500 |