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
- 1999-10-19 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 | $16.60 | $17.33 | 3,600 |
| 2001-12-28 | $14.00 | $14.61 | 1,800 |
| 2001-12-27 | $13.67 | $14.27 | 0 |
| 2001-12-26 | $13.67 | $14.27 | 0 |
| 2001-12-24 | $13.67 | $14.27 | 0 |
| 2001-12-21 | $13.67 | $14.27 | 0 |
| 2001-12-20 | $13.67 | $14.27 | 0 |
| 2001-12-19 | $13.67 | $14.27 | 4,950 |
| 2001-12-18 | $13.66 | $14.26 | 0 |
| 2001-12-17 | $13.66 | $14.26 | 0 |
| 2001-12-14 | $13.66 | $14.26 | 0 |
| 2001-12-13 | $13.66 | $14.26 | 1,500 |
| 2001-12-12 | $13.66 | $14.26 | 0 |
| 2001-12-11 | $13.66 | $14.26 | 300 |
| 2001-12-10 | $13.67 | $14.16 | 3,150 |
| 2001-12-07 | $13.67 | $14.16 | 1,350 |
| 2001-12-06 | $13.33 | $13.82 | 0 |
| 2001-12-05 | $13.33 | $13.82 | 1,350 |
| 2001-12-04 | $13.33 | $13.82 | 0 |
| 2001-12-03 | $13.33 | $13.82 | 0 |
| 2001-11-30 | $13.33 | $13.82 | 4,950 |
| 2001-11-29 | $13.40 | $13.89 | 1,500 |
| 2001-11-28 | $13.33 | $13.82 | 0 |
| 2001-11-27 | $13.33 | $13.82 | 0 |
| 2001-11-26 | $13.33 | $13.82 | 3,000 |
| 2001-11-23 | $13.33 | $13.82 | 0 |
| 2001-11-21 | $13.33 | $13.82 | 0 |
| 2001-11-20 | $13.33 | $13.82 | 0 |
| 2001-11-19 | $13.33 | $13.82 | 600 |
| 2001-11-16 | $13.33 | $13.82 | 150 |
| 2001-11-15 | $13.33 | $13.82 | 2,250 |
| 2001-11-14 | $13.10 | $13.57 | 0 |
| 2001-11-13 | $13.10 | $13.57 | 300 |
| 2001-11-12 | $12.77 | $13.23 | 1,050 |
| 2001-11-09 | $12.83 | $13.30 | 0 |
| 2001-11-08 | $12.83 | $13.30 | 0 |
| 2001-11-07 | $12.83 | $13.30 | 0 |
| 2001-11-06 | $12.83 | $13.30 | 2,700 |
| 2001-11-05 | $12.67 | $13.13 | 900 |
| 2001-11-02 | $12.50 | $12.95 | 150 |
| 2001-11-01 | $12.33 | $12.78 | 1,500 |
| 2001-10-31 | $12.67 | $13.13 | 300 |
| 2001-10-30 | $12.67 | $13.13 | 600 |
| 2001-10-29 | $12.50 | $12.95 | 1,650 |
| 2001-10-26 | $12.57 | $13.02 | 0 |
| 2001-10-25 | $12.57 | $13.02 | 0 |
| 2001-10-24 | $12.57 | $13.02 | 2,400 |
| 2001-10-23 | $12.33 | $12.78 | 750 |
| 2001-10-22 | $12.33 | $12.78 | 2,700 |
| 2001-10-19 | $12.68 | $13.14 | 0 |
| 2001-10-18 | $12.68 | $13.14 | 1,200 |
| 2001-10-17 | $12.67 | $13.13 | 0 |
| 2001-10-16 | $12.67 | $13.13 | 0 |
| 2001-10-15 | $12.67 | $13.13 | 0 |
| 2001-10-12 | $12.67 | $13.13 | 600 |
| 2001-10-11 | $12.76 | $13.22 | 150 |
| 2001-10-10 | $12.67 | $13.13 | 0 |
| 2001-10-09 | $12.67 | $13.13 | 0 |
| 2001-10-08 | $12.67 | $13.13 | 0 |
| 2001-10-05 | $12.67 | $13.13 | 0 |
| 2001-10-04 | $12.67 | $13.13 | 0 |
| 2001-10-03 | $12.67 | $13.13 | 150 |
| 2001-10-02 | $12.67 | $13.13 | 3,300 |
| 2001-10-01 | $12.67 | $13.13 | 1,650 |
| 2001-09-28 | $12.75 | $13.21 | 11,100 |
| 2001-09-27 | $12.65 | $13.11 | 0 |
| 2001-09-26 | $12.65 | $13.11 | 0 |
| 2001-09-25 | $12.65 | $13.11 | 450 |
| 2001-09-24 | $12.63 | $13.09 | 0 |
| 2001-09-21 | $12.63 | $13.09 | 4,800 |
| 2001-09-20 | $13.00 | $13.47 | 300 |
| 2001-09-19 | $13.07 | $13.54 | 0 |
| 2001-09-18 | $13.07 | $13.54 | 0 |
| 2001-09-17 | $13.07 | $13.54 | 0 |
| 2001-09-10 | $13.17 | $13.64 | 1,200 |
| 2001-09-07 | $13.07 | $13.54 | 450 |
| 2001-09-06 | $13.17 | $13.64 | 2,550 |
| 2001-09-05 | $12.77 | $13.23 | 3,750 |
| 2001-09-04 | $12.77 | $13.23 | 0 |
| 2001-08-31 | $12.77 | $13.23 | 15,600 |
| 2001-08-30 | $12.83 | $13.30 | 4,500 |
| 2001-08-29 | $12.83 | $13.30 | 4,200 |
| 2001-08-28 | $12.83 | $13.30 | 8,400 |
| 2001-08-27 | $12.90 | $13.37 | 8,250 |
| 2001-08-24 | $12.79 | $13.26 | 1,500 |
| 2001-08-23 | $12.50 | $12.95 | 7,050 |
| 2001-08-22 | $12.23 | $12.68 | 1,500 |
| 2001-08-21 | $12.17 | $12.61 | 750 |
| 2001-08-20 | $12.13 | $12.57 | 900 |
| 2001-08-17 | $12.00 | $12.43 | 0 |
| 2001-08-16 | $12.00 | $12.43 | 750 |
| 2001-08-15 | $12.04 | $12.48 | 750 |
| 2001-08-14 | $12.07 | $12.50 | 3,450 |
| 2001-08-13 | $12.11 | $12.55 | 21,600 |
| 2001-08-10 | $12.26 | $12.70 | 0 |
| 2001-08-09 | $12.26 | $12.70 | 5,850 |
| 2001-08-08 | $12.01 | $12.44 | 6,000 |
| 2001-08-07 | $12.00 | $12.43 | 10,050 |
| 2001-08-06 | $11.99 | $12.43 | 0 |
| 2001-08-03 | $11.99 | $12.43 | 300 |
| 2001-08-02 | $11.99 | $12.43 | 450 |
| 2001-08-01 | $11.87 | $12.30 | 1,500 |
| 2001-07-31 | $11.67 | $12.09 | 1,500 |
| 2001-07-30 | $11.50 | $11.92 | 1,500 |
| 2001-07-27 | $11.67 | $12.09 | 2,250 |
| 2001-07-26 | $11.50 | $11.92 | 1,050 |
| 2001-07-25 | $11.67 | $12.09 | 300 |
| 2001-07-24 | $11.67 | $12.09 | 3,150 |
| 2001-07-23 | $11.79 | $12.22 | 4,650 |
| 2001-07-20 | $12.00 | $12.43 | 4,050 |
| 2001-07-19 | $11.67 | $12.09 | 0 |
| 2001-07-18 | $11.67 | $12.09 | 0 |
| 2001-07-17 | $11.67 | $12.09 | 0 |
| 2001-07-16 | $11.67 | $12.09 | 0 |
| 2001-07-13 | $11.67 | $12.09 | 7,050 |
| 2001-07-12 | $11.83 | $12.26 | 0 |
| 2001-07-11 | $11.83 | $12.26 | 1,500 |
| 2001-07-10 | $11.83 | $12.26 | 0 |
| 2001-07-09 | $11.83 | $12.26 | 4,050 |
| 2001-07-06 | $11.67 | $12.09 | 4,500 |
| 2001-07-05 | $11.83 | $12.26 | 0 |
| 2001-07-03 | $11.83 | $12.26 | 0 |
| 2001-07-02 | $11.83 | $12.26 | 900 |
| 2001-06-29 | $11.67 | $12.09 | 6,150 |
| 2001-06-28 | $11.67 | $12.09 | 0 |
| 2001-06-27 | $11.67 | $12.09 | 0 |
| 2001-06-26 | $11.67 | $12.09 | 150 |
| 2001-06-25 | $11.67 | $12.09 | 0 |
| 2001-06-22 | $11.67 | $12.09 | 150 |
| 2001-06-21 | $11.67 | $12.09 | 750 |
| 2001-06-20 | $11.47 | $11.88 | 150 |
| 2001-06-19 | $11.40 | $11.81 | 0 |
| 2001-06-18 | $11.40 | $11.81 | 0 |
| 2001-06-15 | $11.40 | $11.81 | 0 |
| 2001-06-14 | $11.40 | $11.81 | 3,150 |
| 2001-06-13 | $11.67 | $12.09 | 300 |
| 2001-06-12 | $11.83 | $12.16 | 0 |
| 2001-06-11 | $11.83 | $12.16 | 0 |
| 2001-06-08 | $11.83 | $12.16 | 0 |
| 2001-06-07 | $11.83 | $12.16 | 750 |
| 2001-06-06 | $11.70 | $12.02 | 0 |
| 2001-06-05 | $11.70 | $12.02 | 3,000 |
| 2001-06-04 | $11.83 | $12.16 | 1,200 |
| 2001-06-01 | $11.83 | $12.16 | 0 |
| 2001-05-31 | $11.83 | $12.16 | 3,750 |
| 2001-05-30 | $11.33 | $11.64 | 13,800 |
| 2001-05-29 | $11.17 | $11.47 | 13,350 |
| 2001-05-25 | $11.00 | $11.30 | 17,400 |
| 2001-05-24 | $11.17 | $11.47 | 300 |
| 2001-05-23 | $11.30 | $11.61 | 46,800 |
| 2001-05-22 | $11.00 | $11.30 | 9,000 |
| 2001-05-21 | $10.87 | $11.17 | 0 |
| 2001-05-18 | $10.87 | $11.17 | 5,100 |
| 2001-05-17 | $10.83 | $11.13 | 0 |
| 2001-05-16 | $10.83 | $11.13 | 0 |
| 2001-05-15 | $10.83 | $11.13 | 0 |
| 2001-05-14 | $10.83 | $11.13 | 0 |
| 2001-05-11 | $10.83 | $11.13 | 0 |
| 2001-05-10 | $10.83 | $11.13 | 750 |
| 2001-05-09 | $10.87 | $11.17 | 1,350 |
| 2001-05-08 | $10.83 | $11.13 | 1,950 |
| 2001-05-07 | $10.83 | $11.13 | 0 |
| 2001-05-04 | $10.83 | $11.13 | 0 |
| 2001-05-03 | $10.83 | $11.13 | 0 |
| 2001-05-02 | $10.83 | $11.13 | 900 |
| 2001-05-01 | $10.87 | $11.17 | 300 |
| 2001-04-30 | $10.77 | $11.06 | 0 |
| 2001-04-27 | $10.77 | $11.06 | 0 |
| 2001-04-26 | $10.77 | $11.06 | 0 |
| 2001-04-25 | $10.77 | $11.06 | 0 |
| 2001-04-24 | $10.77 | $11.06 | 0 |
| 2001-04-23 | $10.77 | $11.06 | 0 |
| 2001-04-20 | $10.77 | $11.06 | 0 |
| 2001-04-19 | $10.77 | $11.06 | 0 |
| 2001-04-18 | $10.77 | $11.06 | 0 |
| 2001-04-17 | $10.77 | $11.06 | 300 |
| 2001-04-16 | $10.77 | $11.06 | 0 |
| 2001-04-12 | $10.77 | $11.06 | 0 |
| 2001-04-11 | $10.77 | $11.06 | 0 |
| 2001-04-10 | $10.77 | $11.06 | 0 |
| 2001-04-09 | $10.77 | $11.06 | 750 |
| 2001-04-06 | $10.87 | $11.17 | 0 |
| 2001-04-05 | $10.87 | $11.17 | 0 |
| 2001-04-04 | $10.87 | $11.17 | 0 |
| 2001-04-03 | $10.87 | $11.17 | 0 |
| 2001-04-02 | $10.87 | $11.17 | 450 |
| 2001-03-30 | $10.83 | $11.13 | 3,450 |
| 2001-03-29 | $10.67 | $10.96 | 0 |
| 2001-03-28 | $10.67 | $10.96 | 0 |
| 2001-03-27 | $10.67 | $10.96 | 0 |
| 2001-03-26 | $10.67 | $10.96 | 150 |
| 2001-03-23 | $10.60 | $10.89 | 150 |
| 2001-03-22 | $10.50 | $10.79 | 0 |
| 2001-03-21 | $10.50 | $10.79 | 0 |
| 2001-03-20 | $10.50 | $10.79 | 0 |
| 2001-03-19 | $10.50 | $10.79 | 0 |
| 2001-03-16 | $10.50 | $10.79 | 0 |
| 2001-03-15 | $10.50 | $10.79 | 0 |
| 2001-03-14 | $10.50 | $10.79 | 4,500 |
| 2001-03-13 | $10.91 | $11.21 | 0 |
| 2001-03-12 | $10.99 | $11.21 | 0 |
| 2001-03-09 | $10.99 | $11.21 | 2,700 |
| 2001-03-08 | $10.97 | $11.18 | 4,050 |
| 2001-03-07 | $10.93 | $11.15 | 6,450 |
| 2001-03-06 | $10.93 | $11.15 | 3,600 |
| 2001-03-05 | $10.93 | $11.15 | 4,200 |
| 2001-03-02 | $10.67 | $10.88 | 1,950 |
| 2001-03-01 | $10.77 | $10.98 | 0 |
| 2001-02-28 | $10.77 | $10.98 | 0 |
| 2001-02-27 | $10.77 | $10.98 | 0 |
| 2001-02-26 | $10.77 | $10.98 | 750 |
| 2001-02-23 | $10.83 | $11.05 | 6,900 |
| 2001-02-22 | $10.93 | $11.15 | 1,500 |
| 2001-02-21 | $10.83 | $11.05 | 2,250 |
| 2001-02-20 | $10.83 | $11.05 | 3,750 |
| 2001-02-16 | $10.80 | $11.01 | 0 |
| 2001-02-15 | $10.80 | $11.01 | 0 |
| 2001-02-14 | $10.80 | $11.01 | 0 |
| 2001-02-13 | $10.80 | $11.01 | 0 |
| 2001-02-12 | $10.80 | $11.01 | 0 |
| 2001-02-09 | $10.80 | $11.01 | 0 |
| 2001-02-08 | $10.80 | $11.01 | 750 |
| 2001-02-07 | $10.93 | $11.15 | 900 |
| 2001-02-06 | $11.00 | $11.22 | 0 |
| 2001-02-05 | $11.00 | $11.22 | 0 |
| 2001-02-02 | $11.00 | $11.22 | 0 |
| 2001-02-01 | $11.00 | $11.22 | 0 |
| 2001-01-31 | $11.00 | $11.22 | 0 |
| 2001-01-30 | $11.00 | $11.22 | 0 |
| 2001-01-29 | $11.00 | $11.22 | 0 |
| 2001-01-26 | $11.00 | $11.22 | 0 |
| 2001-01-25 | $11.00 | $11.22 | 0 |
| 2001-01-24 | $11.00 | $11.22 | 1,500 |
| 2001-01-23 | $11.13 | $11.34 | 0 |
| 2001-01-22 | $11.13 | $11.34 | 0 |
| 2001-01-19 | $11.13 | $11.34 | 600 |
| 2001-01-18 | $11.17 | $11.39 | 0 |
| 2001-01-17 | $11.17 | $11.39 | 1,500 |
| 2001-01-16 | $11.08 | $11.30 | 0 |
| 2001-01-12 | $11.08 | $11.30 | 0 |
| 2001-01-11 | $11.08 | $11.30 | 0 |
| 2001-01-10 | $11.08 | $11.30 | 0 |
| 2001-01-09 | $11.08 | $11.30 | 1,950 |
| 2001-01-08 | $10.92 | $11.13 | 1,500 |
| 2001-01-05 | $10.92 | $11.13 | 750 |
| 2001-01-04 | $10.83 | $11.05 | 6,000 |
| 2001-01-03 | $11.33 | $11.56 | 0 |
| 2001-01-02 | $11.33 | $11.56 | 0 |