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
- 1992-06-16 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 | $11.84 | $11.84 | 42,667 | — | — |
| 2001-12-28 | $12.70 | $12.70 | 5,954 | — | — |
| 2001-12-27 | $12.88 | $12.88 | 39,580 | — | — |
| 2001-12-26 | $12.52 | $12.52 | 20,948 | — | — |
| 2001-12-24 | $12.58 | $12.58 | 9,923 | — | — |
| 2001-12-21 | $12.56 | $12.56 | 104,517 | — | — |
| 2001-12-20 | $12.56 | $12.56 | 11,246 | — | — |
| 2001-12-19 | $12.59 | $12.59 | 18,412 | — | — |
| 2001-12-18 | $12.55 | $12.55 | 30,760 | — | — |
| 2001-12-17 | $12.70 | $12.70 | 32,744 | — | — |
| 2001-12-14 | $12.27 | $12.27 | 7,497 | — | — |
| 2001-12-13 | $12.06 | $12.06 | 10,694 | — | — |
| 2001-12-12 | $12.24 | $12.24 | 8,930 | — | — |
| 2001-12-11 | $12.08 | $12.08 | 6,615 | — | — |
| 2001-12-10 | $12.08 | $12.08 | 3,308 | — | — |
| 2001-12-07 | $12.56 | $12.56 | 7,387 | — | — |
| 2001-12-06 | $12.34 | $12.34 | 2,977 | — | — |
| 2001-12-05 | $12.54 | $12.54 | 11,687 | — | — |
| 2001-12-04 | $12.47 | $12.47 | 5,623 | — | — |
| 2001-12-03 | $12.24 | $12.24 | 23,704 | — | — |
| 2001-11-30 | $12.44 | $12.44 | 4,079 | — | — |
| 2001-11-29 | $12.69 | $12.69 | 15,766 | — | — |
| 2001-11-28 | $12.70 | $12.70 | 11,907 | — | — |
| 2001-11-27 | $12.69 | $12.69 | 5,623 | — | — |
| 2001-11-26 | $12.24 | $12.24 | 2,646 | — | — |
| 2001-11-23 | $12.28 | $12.28 | 4,410 | — | — |
| 2001-11-21 | $12.46 | $12.46 | 16,868 | — | — |
| 2001-11-20 | $11.79 | $11.79 | 3,197 | — | — |
| 2001-11-19 | $11.96 | $11.96 | 9,812 | — | — |
| 2001-11-16 | $12.24 | $12.24 | 6,836 | — | — |
| 2001-11-15 | $12.60 | $12.60 | 11,135 | — | — |
| 2001-11-14 | $12.50 | $12.50 | 125,465 | — | — |
| 2001-11-13 | $12.73 | $12.73 | 60,638 | — | — |
| 2001-11-12 | $12.63 | $12.63 | 18,302 | — | — |
| 2001-11-09 | $12.55 | $12.55 | 20,396 | — | — |
| 2001-11-08 | $12.15 | $12.15 | 34,398 | — | — |
| 2001-11-07 | $12.60 | $12.60 | 99,335 | — | — |
| 2001-11-06 | $12.20 | $12.20 | 22,601 | — | — |
| 2001-11-05 | $12.11 | $12.11 | 77,175 | — | — |
| 2001-11-02 | $12.03 | $12.03 | 146,633 | — | — |
| 2001-11-01 | $10.93 | $10.93 | 21,940 | — | — |
| 2001-10-31 | $10.88 | $10.88 | 28,004 | — | — |
| 2001-10-30 | $10.43 | $10.43 | 26,570 | — | — |
| 2001-10-29 | $10.34 | $10.34 | 19,735 | — | — |
| 2001-10-26 | $10.95 | $10.95 | 20,286 | — | — |
| 2001-10-25 | $10.67 | $10.67 | 11,025 | — | — |
| 2001-10-24 | $10.88 | $10.88 | 22,050 | — | — |
| 2001-10-23 | $10.98 | $10.98 | 16,648 | — | — |
| 2001-10-22 | $10.97 | $10.97 | 29,216 | — | — |
| 2001-10-19 | $11.32 | $11.32 | 24,255 | — | — |
| 2001-10-18 | $11.34 | $11.34 | 20,617 | — | — |
| 2001-10-17 | $11.64 | $11.64 | 12,679 | — | — |
| 2001-10-16 | $11.48 | $11.48 | 10,033 | — | — |
| 2001-10-15 | $11.60 | $11.60 | 69,899 | — | — |
| 2001-10-12 | $11.33 | $11.33 | 5,623 | — | — |
| 2001-10-11 | $11.38 | $11.38 | 73,537 | — | — |
| 2001-10-10 | $11.88 | $11.88 | 91,508 | — | — |
| 2001-10-09 | $12.35 | $12.35 | 177,503 | — | — |
| 2001-10-08 | $12.46 | $12.46 | 7,828 | — | — |
| 2001-10-05 | $12.25 | $12.25 | 7,718 | — | — |
| 2001-10-04 | $12.55 | $12.55 | 57,220 | — | — |
| 2001-10-03 | $12.25 | $12.25 | 124,583 | — | — |
| 2001-10-02 | $12.15 | $12.15 | 13,340 | — | — |
| 2001-10-01 | $12.84 | $12.84 | 101,761 | — | — |
| 2001-09-28 | $12.43 | $12.43 | 46,746 | — | — |
| 2001-09-27 | $12.11 | $12.11 | 28,114 | — | — |
| 2001-09-26 | $12.29 | $12.29 | 42,667 | — | — |
| 2001-09-25 | $12.20 | $12.20 | 135,056 | — | — |
| 2001-09-24 | $12.24 | $12.24 | 508,804 | — | — |
| 2001-09-21 | $12.23 | $12.23 | 66,701 | — | — |
| 2001-09-20 | $12.06 | $12.06 | 312,779 | — | — |
| 2001-09-19 | $12.67 | $12.67 | 85,113 | — | — |
| 2001-09-18 | $12.81 | $12.81 | 75,080 | — | — |
| 2001-09-17 | $12.79 | $12.79 | 50,274 | — | — |
| 2001-09-10 | $12.53 | $12.53 | 138,915 | — | — |
| 2001-09-07 | $12.51 | $12.51 | 26,240 | — | — |
| 2001-09-06 | $12.39 | $12.39 | 18,412 | — | — |
| 2001-09-05 | $12.71 | $12.71 | 46,746 | — | — |
| 2001-09-04 | $12.47 | $12.47 | 27,122 | — | — |
| 2001-08-31 | $12.56 | $12.56 | 7,277 | — | — |
| 2001-08-30 | $12.54 | $12.54 | 14,002 | — | — |
| 2001-08-29 | $12.54 | $12.54 | 133,513 | — | — |
| 2001-08-28 | $12.48 | $12.48 | 26,570 | — | — |
| 2001-08-27 | $12.65 | $12.65 | 24,365 | — | — |
| 2001-08-24 | $12.70 | $12.70 | 9,592 | — | — |
| 2001-08-23 | $12.93 | $12.93 | 51,266 | — | — |
| 2001-08-22 | $12.78 | $12.78 | 85,334 | — | — |
| 2001-08-21 | $12.66 | $12.66 | 27,342 | — | — |
| 2001-08-20 | $12.65 | $12.65 | 23,263 | — | — |
| 2001-08-17 | $12.46 | $12.46 | 27,563 | — | — |
| 2001-08-16 | $12.47 | $12.47 | 17,309 | — | — |
| 2001-08-15 | $12.37 | $12.37 | 22,712 | — | — |
| 2001-08-14 | $12.24 | $12.24 | 68,024 | — | — |
| 2001-08-13 | $12.12 | $12.12 | 49,282 | — | — |
| 2001-08-10 | $11.83 | $11.83 | 83,570 | — | — |
| 2001-08-09 | $11.85 | $11.85 | 82,577 | — | — |
| 2001-08-08 | $11.87 | $11.87 | 14,333 | — | — |
| 2001-08-07 | $11.78 | $11.78 | 2,756 | — | — |
| 2001-08-06 | $11.76 | $11.76 | 34,288 | — | — |
| 2001-08-03 | $11.75 | $11.75 | 9,261 | — | — |
| 2001-08-02 | $11.80 | $11.80 | 71,111 | — | — |
| 2001-08-01 | $11.98 | $11.98 | 57,220 | — | — |
| 2001-07-31 | $11.75 | $11.75 | 113,999 | — | — |
| 2001-07-30 | $11.67 | $11.67 | 57,110 | — | — |
| 2001-07-27 | $11.70 | $11.70 | 173,644 | — | — |
| 2001-07-26 | $11.68 | $11.68 | 56,669 | — | — |
| 2001-07-25 | $11.70 | $11.70 | 46,195 | — | — |
| 2001-07-24 | $11.70 | $11.70 | 38,036 | — | — |
| 2001-07-23 | $11.75 | $11.75 | 44,210 | — | — |
| 2001-07-20 | $11.66 | $11.66 | 18,302 | — | — |
| 2001-07-19 | $11.56 | $11.56 | 9,261 | — | — |
| 2001-07-18 | $11.56 | $11.56 | 16,207 | — | — |
| 2001-07-17 | $11.88 | $11.88 | 33,516 | — | — |
| 2001-07-16 | $11.88 | $11.88 | 38,698 | — | — |
| 2001-07-13 | $11.88 | $11.88 | 40,352 | — | — |
| 2001-07-12 | $11.88 | $11.88 | 14,443 | — | — |
| 2001-07-11 | $11.79 | $11.79 | 11,025 | — | — |
| 2001-07-10 | $11.84 | $11.84 | 27,232 | — | — |
| 2001-07-09 | $11.88 | $11.88 | 23,814 | — | — |
| 2001-07-06 | $11.30 | $11.30 | 8,600 | — | — |
| 2001-07-05 | $11.53 | $11.53 | 56,007 | — | — |
| 2001-07-03 | $11.60 | $11.60 | 21,609 | — | — |
| 2001-07-02 | $11.13 | $11.13 | 78,608 | — | — |
| 2001-06-29 | $11.57 | $11.57 | 478,706 | — | — |
| 2001-06-28 | $11.76 | $11.76 | 53,141 | — | — |
| 2001-06-27 | $11.20 | $11.20 | 40,131 | — | — |
| 2001-06-26 | $11.61 | $11.61 | 23,042 | — | — |
| 2001-06-25 | $11.77 | $11.77 | 48,510 | — | — |
| 2001-06-22 | $11.75 | $11.75 | 17,861 | — | — |
| 2001-06-21 | $11.64 | $11.64 | 25,578 | — | — |
| 2001-06-20 | $11.11 | $11.11 | 16,207 | — | — |
| 2001-06-19 | $11.61 | $11.61 | 71,773 | — | — |
| 2001-06-18 | $11.61 | $11.61 | 9,812 | — | — |
| 2001-06-15 | $11.79 | $11.79 | 15,876 | — | — |
| 2001-06-14 | $11.52 | $11.52 | 3,969 | — | — |
| 2001-06-13 | $11.52 | $11.52 | 15,986 | — | — |
| 2001-06-12 | $11.84 | $11.84 | 82,908 | — | — |
| 2001-06-11 | $11.52 | $11.52 | 8,710 | — | — |
| 2001-06-08 | $10.66 | $10.66 | 23,153 | — | — |
| 2001-06-07 | $11.97 | $11.97 | 16,648 | — | — |
| 2001-06-06 | $11.61 | $11.61 | 9,261 | — | — |
| 2001-06-05 | $12.64 | $12.64 | 7,277 | — | — |
| 2001-06-04 | $12.65 | $12.65 | 35,942 | — | — |
| 2001-06-01 | $12.57 | $12.57 | 42,777 | — | — |
| 2001-05-31 | $12.70 | $12.70 | 67,694 | — | — |
| 2001-05-30 | $12.28 | $12.28 | 90,295 | — | — |
| 2001-05-29 | $12.24 | $12.24 | 11,797 | — | — |
| 2001-05-25 | $12.41 | $12.41 | 53,141 | — | — |
| 2001-05-24 | $11.96 | $11.96 | 110,912 | — | — |
| 2001-05-23 | $11.83 | $11.83 | 160,811 | — | — |
| 2001-05-22 | $12.33 | $12.33 | 58,091 | — | — |
| 2001-05-21 | $12.29 | $12.29 | 331,081 | — | — |
| 2001-05-18 | $12.20 | $12.20 | 48,874 | — | — |
| 2001-05-17 | $12.21 | $12.21 | 135,100 | — | — |
| 2001-05-16 | $12.04 | $12.04 | 69,369 | — | — |
| 2001-05-15 | $11.92 | $11.92 | 156,566 | — | — |
| 2001-05-14 | $11.33 | $11.33 | 40,263 | — | — |
| 2001-05-11 | $11.21 | $11.21 | 13,462 | — | — |
| 2001-05-10 | $11.13 | $11.13 | 6,306 | — | — |
| 2001-05-09 | $10.88 | $10.88 | 20,253 | — | — |
| 2001-05-08 | $10.72 | $10.72 | 11,521 | — | — |
| 2001-05-07 | $10.72 | $10.72 | 12,370 | — | — |
| 2001-05-04 | $10.32 | $10.32 | 10,793 | — | — |
| 2001-05-03 | $10.31 | $10.31 | 9,581 | — | — |
| 2001-05-02 | $10.41 | $10.41 | 4,608 | — | — |
| 2001-05-01 | $10.72 | $10.72 | 19,404 | — | — |
| 2001-04-30 | $9.85 | $9.85 | 14,432 | — | — |
| 2001-04-27 | $10.15 | $10.15 | 12,734 | — | — |
| 2001-04-26 | $9.38 | $9.38 | 13,098 | — | — |
| 2001-04-25 | $9.70 | $9.70 | 7,155 | — | — |
| 2001-04-24 | $9.92 | $9.92 | 9,702 | — | — |
| 2001-04-23 | $9.69 | $9.69 | 22,072 | — | — |
| 2001-04-20 | $9.57 | $9.57 | 43,902 | — | — |
| 2001-04-19 | $9.41 | $9.41 | 142,741 | — | — |
| 2001-04-18 | $9.32 | $9.32 | 44,387 | — | — |
| 2001-04-17 | $9.32 | $9.32 | 135,707 | — | — |
| 2001-04-16 | $9.28 | $9.28 | 60,638 | — | — |
| 2001-04-12 | $9.28 | $9.28 | 12,855 | — | — |
| 2001-04-11 | $9.24 | $9.24 | 74,948 | — | — |
| 2001-04-10 | $9.28 | $9.28 | 126,611 | — | — |
| 2001-04-09 | $9.31 | $9.31 | 8,368 | — | — |
| 2001-04-06 | $9.28 | $9.28 | 20,132 | — | — |
| 2001-04-05 | $9.07 | $9.07 | 43,538 | — | — |
| 2001-04-04 | $9.28 | $9.28 | 12,370 | — | — |
| 2001-04-03 | $8.92 | $8.92 | 28,378 | — | — |
| 2001-04-02 | $8.97 | $8.97 | 84,650 | — | — |
| 2001-03-30 | $9.28 | $9.28 | 60,395 | — | — |
| 2001-03-29 | $9.28 | $9.28 | 27,166 | — | — |
| 2001-03-28 | $9.28 | $9.28 | 33,714 | — | — |
| 2001-03-27 | $9.43 | $9.43 | 12,006 | — | — |
| 2001-03-26 | $9.43 | $9.43 | 25,589 | — | — |
| 2001-03-23 | $9.38 | $9.38 | 20,859 | — | — |
| 2001-03-22 | $8.55 | $8.55 | 422,886 | — | — |
| 2001-03-21 | $10.72 | $10.72 | 4,972 | — | — |
| 2001-03-20 | $10.93 | $10.93 | 5,094 | — | — |
| 2001-03-19 | $10.72 | $10.72 | 25,346 | — | — |
| 2001-03-16 | $10.93 | $10.93 | 7,155 | — | — |
| 2001-03-15 | $11.54 | $11.54 | 28,378 | — | — |
| 2001-03-14 | $11.90 | $11.90 | 1,819 | — | — |
| 2001-03-13 | $12.11 | $12.11 | 21,708 | — | — |
| 2001-03-12 | $11.96 | $11.96 | 9,217 | — | — |
| 2001-03-09 | $12.27 | $12.27 | 11,642 | — | — |
| 2001-03-08 | $12.06 | $12.06 | 27,166 | — | — |
| 2001-03-07 | $12.39 | $12.39 | 57,484 | — | — |
| 2001-03-06 | $12.16 | $12.16 | 34,927 | — | — |
| 2001-03-05 | $12.21 | $12.21 | 16,372 | — | — |
| 2001-03-02 | $12.37 | $12.37 | 12,976 | — | — |
| 2001-03-01 | $12.27 | $12.27 | 45,842 | — | — |
| 2001-02-28 | $12.16 | $12.16 | 5,215 | — | — |
| 2001-02-27 | $12.11 | $12.11 | 2,183 | — | — |
| 2001-02-26 | $12.37 | $12.37 | 22,436 | — | — |
| 2001-02-23 | $12.16 | $12.16 | 32,138 | — | — |
| 2001-02-22 | $12.16 | $12.16 | 3,638 | — | — |
| 2001-02-21 | $12.37 | $12.37 | 15,766 | — | — |
| 2001-02-20 | $12.37 | $12.37 | 12,613 | — | — |
| 2001-02-16 | $12.37 | $12.37 | 71,067 | — | — |
| 2001-02-15 | $12.27 | $12.27 | 26,438 | — | — |
| 2001-02-14 | $12.37 | $12.37 | 22,193 | — | — |
| 2001-02-13 | $12.37 | $12.37 | 17,585 | — | — |
| 2001-02-12 | $12.37 | $12.37 | 27,651 | — | — |
| 2001-02-09 | $12.37 | $12.37 | 12,370 | — | — |
| 2001-02-08 | $12.42 | $12.42 | 26,802 | — | — |
| 2001-02-07 | $12.06 | $12.06 | 5,215 | — | — |
| 2001-02-06 | $12.06 | $12.06 | 5,094 | — | — |
| 2001-02-05 | $11.85 | $11.85 | 10,430 | — | — |
| 2001-02-02 | $12.37 | $12.37 | 164,206 | — | — |
| 2001-02-01 | $12.78 | $12.78 | 18,798 | — | — |
| 2001-01-31 | $12.57 | $12.57 | 36,625 | — | — |
| 2001-01-30 | $12.88 | $12.88 | 34,563 | — | — |
| 2001-01-29 | $13.04 | $13.04 | 22,072 | — | — |
| 2001-01-26 | $13.50 | $13.50 | 44,023 | — | — |
| 2001-01-25 | $12.99 | $12.99 | 9,581 | — | — |
| 2001-01-24 | $13.40 | $13.40 | 9,338 | — | — |
| 2001-01-23 | $13.19 | $13.19 | 11,764 | — | — |
| 2001-01-22 | $13.35 | $13.35 | 4,366 | — | — |
| 2001-01-19 | $13.30 | $13.30 | 17,100 | — | — |
| 2001-01-18 | $12.99 | $12.99 | 14,674 | — | — |
| 2001-01-17 | $12.68 | $12.68 | 86,712 | — | — |
| 2001-01-16 | $12.42 | $12.42 | 81,497 | — | — |
| 2001-01-12 | $12.63 | $12.63 | 1,698 | — | — |
| 2001-01-11 | $12.63 | $12.63 | 24,012 | — | — |
| 2001-01-10 | $12.68 | $12.68 | 8,974 | — | — |
| 2001-01-09 | $12.57 | $12.57 | 14,553 | — | — |
| 2001-01-08 | $12.78 | $12.78 | 45,357 | — | — |
| 2001-01-05 | $12.68 | $12.68 | 156,081 | — | — |
| 2001-01-04 | $12.57 | $12.57 | 39,657 | — | — |
| 2001-01-03 | $12.63 | $12.63 | 55,665 | — | — |
| 2001-01-02 | $12.37 | $12.37 | 28,500 | — | — |