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
- 1994-05-16 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 | $13.80 | $13.80 | 33,180 | — | — |
| 2001-12-28 | $13.50 | $13.50 | 53,770 | — | — |
| 2001-12-27 | $12.90 | $12.90 | 37,410 | — | — |
| 2001-12-26 | $13.10 | $13.10 | 24,250 | — | — |
| 2001-12-24 | $13.20 | $13.20 | 21,760 | — | — |
| 2001-12-21 | $12.90 | $12.90 | 133,830 | — | — |
| 2001-12-20 | $13.10 | $13.10 | 146,260 | — | — |
| 2001-12-19 | $13.60 | $13.60 | 154,890 | — | — |
| 2001-12-18 | $14.50 | $14.50 | 195,730 | — | — |
| 2001-12-17 | $12.90 | $12.90 | 95,390 | — | — |
| 2001-12-14 | $13.40 | $13.40 | 265,850 | — | — |
| 2001-12-13 | $11.90 | $11.90 | 91,490 | — | — |
| 2001-12-12 | $11.50 | $11.50 | 80,670 | — | — |
| 2001-12-11 | $11.20 | $11.20 | 38,790 | — | — |
| 2001-12-10 | $11.30 | $11.30 | 34,060 | — | — |
| 2001-12-07 | $11.60 | $11.60 | 26,240 | — | — |
| 2001-12-06 | $11.80 | $11.80 | 31,050 | — | — |
| 2001-12-05 | $11.80 | $11.80 | 46,130 | — | — |
| 2001-12-04 | $11.70 | $11.70 | 51,370 | — | — |
| 2001-12-03 | $11.80 | $11.80 | 74,330 | — | — |
| 2001-11-30 | $11.80 | $11.80 | 23,380 | — | — |
| 2001-11-29 | $11.80 | $11.80 | 42,430 | — | — |
| 2001-11-28 | $12.00 | $12.00 | 46,050 | — | — |
| 2001-11-27 | $12.10 | $12.10 | 41,600 | — | — |
| 2001-11-26 | $11.60 | $11.60 | 48,740 | — | — |
| 2001-11-23 | $11.50 | $11.50 | 9,270 | — | — |
| 2001-11-21 | $11.60 | $11.60 | 20,560 | — | — |
| 2001-11-20 | $11.70 | $11.70 | 47,690 | — | — |
| 2001-11-19 | $11.60 | $11.60 | 41,590 | — | — |
| 2001-11-16 | $11.80 | $11.80 | 25,790 | — | — |
| 2001-11-15 | $11.80 | $11.80 | 41,930 | — | — |
| 2001-11-14 | $12.10 | $12.10 | 39,660 | — | — |
| 2001-11-13 | $12.20 | $12.20 | 28,620 | — | — |
| 2001-11-12 | $12.30 | $12.30 | 42,490 | — | — |
| 2001-11-09 | $12.10 | $12.10 | 27,530 | — | — |
| 2001-11-08 | $12.00 | $12.00 | 60,540 | — | — |
| 2001-11-07 | $12.80 | $12.80 | 25,340 | — | — |
| 2001-11-06 | $12.70 | $12.70 | 29,420 | — | — |
| 2001-11-05 | $12.70 | $12.70 | 25,890 | — | — |
| 2001-11-02 | $13.00 | $13.00 | 33,800 | — | — |
| 2001-11-01 | $12.80 | $12.80 | 30,110 | — | — |
| 2001-10-31 | $13.10 | $13.10 | 64,560 | — | — |
| 2001-10-30 | $13.50 | $13.50 | 74,240 | — | — |
| 2001-10-29 | $13.00 | $13.00 | 45,640 | — | — |
| 2001-10-26 | $12.50 | $12.50 | 34,680 | — | — |
| 2001-10-25 | $12.30 | $12.30 | 97,700 | — | — |
| 2001-10-24 | $12.10 | $12.10 | 31,230 | — | — |
| 2001-10-23 | $11.80 | $11.80 | 53,150 | — | — |
| 2001-10-22 | $11.50 | $11.50 | 68,480 | — | — |
| 2001-10-19 | $11.70 | $11.70 | 53,430 | — | — |
| 2001-10-18 | $11.50 | $11.50 | 85,350 | — | — |
| 2001-10-17 | $11.40 | $11.40 | 61,020 | — | — |
| 2001-10-16 | $11.20 | $11.20 | 66,110 | — | — |
| 2001-10-15 | $11.50 | $11.50 | 28,770 | — | — |
| 2001-10-12 | $11.30 | $11.30 | 168,250 | — | — |
| 2001-10-11 | $10.70 | $10.70 | 107,080 | — | — |
| 2001-10-10 | $11.30 | $11.30 | 87,110 | — | — |
| 2001-10-09 | $12.00 | $12.00 | 106,500 | — | — |
| 2001-10-08 | $13.20 | $13.20 | 109,580 | — | — |
| 2001-10-05 | $12.90 | $12.90 | 84,520 | — | — |
| 2001-10-04 | $12.00 | $12.00 | 40,780 | — | — |
| 2001-10-03 | $11.60 | $11.60 | 101,640 | — | — |
| 2001-10-02 | $13.00 | $13.00 | 87,610 | — | — |
| 2001-10-01 | $13.30 | $13.30 | 58,880 | — | — |
| 2001-09-28 | $12.80 | $12.80 | 75,790 | — | — |
| 2001-09-27 | $12.90 | $12.90 | 67,350 | — | — |
| 2001-09-26 | $13.00 | $13.00 | 138,790 | — | — |
| 2001-09-25 | $12.00 | $12.00 | 62,340 | — | — |
| 2001-09-24 | $12.30 | $12.30 | 129,040 | — | — |
| 2001-09-21 | $13.90 | $13.90 | 396,460 | — | — |
| 2001-09-20 | $11.40 | $11.40 | 67,350 | — | — |
| 2001-09-19 | $11.20 | $11.20 | 129,720 | — | — |
| 2001-09-18 | $10.70 | $10.70 | 94,750 | — | — |
| 2001-09-17 | $10.60 | $10.60 | 217,640 | — | — |
| 2001-09-10 | $9.30 | $9.30 | 24,310 | — | — |
| 2001-09-07 | $9.40 | $9.40 | 28,830 | — | — |
| 2001-09-06 | $9.40 | $9.40 | 19,500 | — | — |
| 2001-09-05 | $8.90 | $8.90 | 9,660 | — | — |
| 2001-09-04 | $8.80 | $8.80 | 20,840 | — | — |
| 2001-08-31 | $9.10 | $9.10 | 36,700 | — | — |
| 2001-08-30 | $9.30 | $9.30 | 31,310 | — | — |
| 2001-08-29 | $9.10 | $9.10 | 41,960 | — | — |
| 2001-08-28 | $9.00 | $9.00 | 38,320 | — | — |
| 2001-08-27 | $8.90 | $8.90 | 47,380 | — | — |
| 2001-08-24 | $9.00 | $9.00 | 58,680 | — | — |
| 2001-08-23 | $9.30 | $9.30 | 44,150 | — | — |
| 2001-08-22 | $9.90 | $9.90 | 35,880 | — | — |
| 2001-08-21 | $9.80 | $9.80 | 39,720 | — | — |
| 2001-08-20 | $9.80 | $9.80 | 93,500 | — | — |
| 2001-08-17 | $10.60 | $10.60 | 154,350 | — | — |
| 2001-08-16 | $10.50 | $10.50 | 24,620 | — | — |
| 2001-08-15 | $10.60 | $10.60 | 64,200 | — | — |
| 2001-08-14 | $10.40 | $10.40 | 49,210 | — | — |
| 2001-08-13 | $10.30 | $10.30 | 50,950 | — | — |
| 2001-08-10 | $10.00 | $10.00 | 111,060 | — | — |
| 2001-08-09 | $10.20 | $10.20 | 71,730 | — | — |
| 2001-08-08 | $9.20 | $9.20 | 56,420 | — | — |
| 2001-08-07 | $8.90 | $8.90 | 24,490 | — | — |
| 2001-08-06 | $9.30 | $9.30 | 41,310 | — | — |
| 2001-08-03 | $9.70 | $9.70 | 31,440 | — | — |
| 2001-08-02 | $9.40 | $9.40 | 59,420 | — | — |
| 2001-08-01 | $8.60 | $8.60 | 58,580 | — | — |
| 2001-07-31 | $7.90 | $7.90 | 149,740 | — | — |
| 2001-07-30 | $8.40 | $8.40 | 100,130 | — | — |
| 2001-07-27 | $9.00 | $9.00 | 48,870 | — | — |
| 2001-07-26 | $9.00 | $9.00 | 70,650 | — | — |
| 2001-07-25 | $9.10 | $9.10 | 37,940 | — | — |
| 2001-07-24 | $9.30 | $9.30 | 138,500 | — | — |
| 2001-07-23 | $8.80 | $8.80 | 184,710 | — | — |
| 2001-07-20 | $9.80 | $9.80 | 49,910 | — | — |
| 2001-07-19 | $10.30 | $10.30 | 120,700 | — | — |
| 2001-07-18 | $10.60 | $10.60 | 86,790 | — | — |
| 2001-07-17 | $10.10 | $10.10 | 29,500 | — | — |
| 2001-07-16 | $10.20 | $10.20 | 29,000 | — | — |
| 2001-07-13 | $10.40 | $10.40 | 19,830 | — | — |
| 2001-07-12 | $10.50 | $10.50 | 53,800 | — | — |
| 2001-07-11 | $11.00 | $11.00 | 82,420 | — | — |
| 2001-07-10 | $10.80 | $10.80 | 24,820 | — | — |
| 2001-07-09 | $10.60 | $10.60 | 23,590 | — | — |
| 2001-07-06 | $10.50 | $10.50 | 103,080 | — | — |
| 2001-07-05 | $10.50 | $10.50 | 60,120 | — | — |
| 2001-07-03 | $11.20 | $11.20 | 8,150 | — | — |
| 2001-07-02 | $11.40 | $11.40 | 29,380 | — | — |
| 2001-06-29 | $11.50 | $11.50 | 34,710 | — | — |
| 2001-06-28 | $11.50 | $11.50 | 58,430 | — | — |
| 2001-06-27 | $12.10 | $12.10 | 43,610 | — | — |
| 2001-06-26 | $12.60 | $12.60 | 109,970 | — | — |
| 2001-06-25 | $12.20 | $12.20 | 51,710 | — | — |
| 2001-06-22 | $11.80 | $11.80 | 18,920 | — | — |
| 2001-06-21 | $11.70 | $11.70 | 28,380 | — | — |
| 2001-06-20 | $11.70 | $11.70 | 31,040 | — | — |
| 2001-06-19 | $11.70 | $11.70 | 37,360 | — | — |
| 2001-06-18 | $12.00 | $12.00 | 71,700 | — | — |
| 2001-06-15 | $12.30 | $12.30 | 66,870 | — | — |
| 2001-06-14 | $12.70 | $12.70 | 128,910 | — | — |
| 2001-06-13 | $12.20 | $12.20 | 36,010 | — | — |
| 2001-06-12 | $12.30 | $12.30 | 85,960 | — | — |
| 2001-06-11 | $11.90 | $11.90 | 75,730 | — | — |
| 2001-06-08 | $12.40 | $12.40 | 105,180 | — | — |
| 2001-06-07 | $11.50 | $11.50 | 47,900 | — | — |
| 2001-06-06 | $11.50 | $11.50 | 40,780 | — | — |
| 2001-06-05 | $11.50 | $11.50 | 42,120 | — | — |
| 2001-06-04 | $11.20 | $11.20 | 44,470 | — | — |
| 2001-06-01 | $11.40 | $11.40 | 75,540 | — | — |
| 2001-05-31 | $11.00 | $11.00 | 48,930 | — | — |
| 2001-05-30 | $11.20 | $11.20 | 83,550 | — | — |
| 2001-05-29 | $11.80 | $11.80 | 65,540 | — | — |
| 2001-05-25 | $12.50 | $12.50 | 85,450 | — | — |
| 2001-05-24 | $11.90 | $11.90 | 203,330 | — | — |
| 2001-05-23 | $12.80 | $12.80 | 146,550 | — | — |
| 2001-05-22 | $13.10 | $13.10 | 192,050 | — | — |
| 2001-05-21 | $14.00 | $14.00 | 465,100 | — | — |
| 2001-05-18 | $12.40 | $12.40 | 278,690 | — | — |
| 2001-05-17 | $11.90 | $11.90 | 120,990 | — | — |
| 2001-05-16 | $12.10 | $12.10 | 230,360 | — | — |
| 2001-05-15 | $11.80 | $11.80 | 70,510 | — | — |
| 2001-05-14 | $11.50 | $11.50 | 58,290 | — | — |
| 2001-05-11 | $10.70 | $10.70 | 53,890 | — | — |
| 2001-05-10 | $10.90 | $10.90 | 88,280 | — | — |
| 2001-05-09 | $11.30 | $11.30 | 229,610 | — | — |
| 2001-05-08 | $10.30 | $10.30 | 91,350 | — | — |
| 2001-05-07 | $10.60 | $10.60 | 80,980 | — | — |
| 2001-05-04 | $10.20 | $10.20 | 26,520 | — | — |
| 2001-05-03 | $10.20 | $10.20 | 48,120 | — | — |
| 2001-05-02 | $10.40 | $10.40 | 50,910 | — | — |
| 2001-05-01 | $9.90 | $9.90 | 50,770 | — | — |
| 2001-04-30 | $9.40 | $9.40 | 24,730 | — | — |
| 2001-04-27 | $9.60 | $9.60 | 59,610 | — | — |
| 2001-04-26 | $10.10 | $10.10 | 38,740 | — | — |
| 2001-04-25 | $9.60 | $9.60 | 18,320 | — | — |
| 2001-04-24 | $9.40 | $9.40 | 21,420 | — | — |
| 2001-04-23 | $9.00 | $9.00 | 30,430 | — | — |
| 2001-04-20 | $9.50 | $9.50 | 41,950 | — | — |
| 2001-04-19 | $10.30 | $10.30 | 29,530 | — | — |
| 2001-04-18 | $9.70 | $9.70 | 22,760 | — | — |
| 2001-04-17 | $9.70 | $9.70 | 28,540 | — | — |
| 2001-04-16 | $10.20 | $10.20 | 49,740 | — | — |
| 2001-04-12 | $10.00 | $10.00 | 11,300 | — | — |
| 2001-04-11 | $9.80 | $9.80 | 50,130 | — | — |
| 2001-04-10 | $9.80 | $9.80 | 30,570 | — | — |
| 2001-04-09 | $9.50 | $9.50 | 22,870 | — | — |
| 2001-04-06 | $10.00 | $10.00 | 13,630 | — | — |
| 2001-04-05 | $9.69 | $9.69 | 18,960 | — | — |
| 2001-04-04 | $10.00 | $10.00 | 48,710 | — | — |
| 2001-04-03 | $9.69 | $9.69 | 47,280 | — | — |
| 2001-04-02 | $8.75 | $8.75 | 40,160 | — | — |
| 2001-03-30 | $9.06 | $9.06 | 42,870 | — | — |
| 2001-03-29 | $9.38 | $9.38 | 30,300 | — | — |
| 2001-03-28 | $9.38 | $9.38 | 37,560 | — | — |
| 2001-03-27 | $10.31 | $10.31 | 21,880 | — | — |
| 2001-03-26 | $10.31 | $10.31 | 6,070 | — | — |
| 2001-03-23 | $10.63 | $10.62 | 38,850 | — | — |
| 2001-03-22 | $10.31 | $10.31 | 72,130 | — | — |
| 2001-03-21 | $10.63 | $10.62 | 59,220 | — | — |
| 2001-03-20 | $10.31 | $10.31 | 61,860 | — | — |
| 2001-03-19 | $9.69 | $9.69 | 23,780 | — | — |
| 2001-03-16 | $9.38 | $9.38 | 52,620 | — | — |
| 2001-03-15 | $9.38 | $9.38 | 73,620 | — | — |
| 2001-03-14 | $10.31 | $10.31 | 38,550 | — | — |
| 2001-03-13 | $10.63 | $10.62 | 82,170 | — | — |
| 2001-03-12 | $11.25 | $11.25 | 136,380 | — | — |
| 2001-03-09 | $10.63 | $10.62 | 151,110 | — | — |
| 2001-03-08 | $11.25 | $11.25 | 92,560 | — | — |
| 2001-03-07 | $10.00 | $10.00 | 75,120 | — | — |
| 2001-03-06 | $8.75 | $8.75 | 49,000 | — | — |
| 2001-03-05 | $9.06 | $9.06 | 58,500 | — | — |
| 2001-03-02 | $9.38 | $9.38 | 47,230 | — | — |
| 2001-03-01 | $10.00 | $10.00 | 62,090 | — | — |
| 2001-02-28 | $10.63 | $10.62 | 78,940 | — | — |
| 2001-02-27 | $11.25 | $11.25 | 239,780 | — | — |
| 2001-02-26 | $10.63 | $10.62 | 187,250 | — | — |
| 2001-02-23 | $8.44 | $8.44 | 71,130 | — | — |
| 2001-02-22 | $8.28 | $8.28 | 43,140 | — | — |
| 2001-02-21 | $8.44 | $8.44 | 34,060 | — | — |
| 2001-02-20 | $8.44 | $8.44 | 80,340 | — | — |
| 2001-02-16 | $8.13 | $8.13 | 23,500 | — | — |
| 2001-02-15 | $7.50 | $7.50 | 18,050 | — | — |
| 2001-02-14 | $7.81 | $7.81 | 10,550 | — | — |
| 2001-02-13 | $8.13 | $8.13 | 24,370 | — | — |
| 2001-02-12 | $8.44 | $8.44 | 16,390 | — | — |
| 2001-02-09 | $8.13 | $8.13 | 31,200 | — | — |
| 2001-02-08 | $7.50 | $7.50 | 22,090 | — | — |
| 2001-02-07 | $8.44 | $8.44 | 20,510 | — | — |
| 2001-02-06 | $8.44 | $8.44 | 49,640 | — | — |
| 2001-02-05 | $8.44 | $8.44 | 31,620 | — | — |
| 2001-02-02 | $8.44 | $8.44 | 23,450 | — | — |
| 2001-02-01 | $8.75 | $8.75 | 48,760 | — | — |
| 2001-01-31 | $8.44 | $8.44 | 180,870 | — | — |
| 2001-01-30 | $9.06 | $9.06 | 501,850 | — | — |
| 2001-01-29 | $7.19 | $7.19 | 42,290 | — | — |
| 2001-01-26 | $7.50 | $7.50 | 39,290 | — | — |
| 2001-01-25 | $7.81 | $7.81 | 36,190 | — | — |
| 2001-01-24 | $7.50 | $7.50 | 22,980 | — | — |
| 2001-01-23 | $7.50 | $7.50 | 73,810 | — | — |
| 2001-01-22 | $7.50 | $7.50 | 91,830 | — | — |
| 2001-01-19 | $7.50 | $7.50 | 79,850 | — | — |
| 2001-01-18 | $7.81 | $7.81 | 37,880 | — | — |
| 2001-01-17 | $7.19 | $7.19 | 35,810 | — | — |
| 2001-01-16 | $7.19 | $7.19 | 20,690 | — | — |
| 2001-01-12 | $6.88 | $6.88 | 22,620 | — | — |
| 2001-01-11 | $6.88 | $6.88 | 17,920 | — | — |
| 2001-01-10 | $6.56 | $6.56 | 22,710 | — | — |
| 2001-01-09 | $6.88 | $6.88 | 19,130 | — | — |
| 2001-01-08 | $7.19 | $7.19 | 23,420 | — | — |
| 2001-01-05 | $6.88 | $6.88 | 26,750 | — | — |
| 2001-01-04 | $6.56 | $6.56 | 10,040 | — | — |
| 2001-01-03 | $6.56 | $6.56 | 40,930 | — | — |
| 2001-01-02 | $6.56 | $6.56 | 43,880 | — | — |