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
- 1985-06-24 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 | $10.02 | $10.02 | 5,533 | — | — |
| 2001-12-28 | $10.20 | $10.20 | 5,750 | — | — |
| 2001-12-27 | $9.54 | $9.54 | 8,917 | — | — |
| 2001-12-26 | $9.66 | $9.66 | 1,667 | — | — |
| 2001-12-24 | $10.32 | $10.32 | 83 | — | — |
| 2001-12-21 | $10.32 | $10.32 | 1,733 | — | — |
| 2001-12-20 | $9.90 | $9.90 | 200 | — | — |
| 2001-12-19 | $10.20 | $10.20 | 2,217 | — | — |
| 2001-12-18 | $9.90 | $9.90 | 2,650 | — | — |
| 2001-12-17 | $9.90 | $9.90 | 1,917 | — | — |
| 2001-12-14 | $10.50 | $10.50 | 600 | — | — |
| 2001-12-13 | $10.32 | $10.32 | 1,083 | — | — |
| 2001-12-12 | $9.90 | $9.90 | 1,867 | — | — |
| 2001-12-11 | $10.02 | $10.02 | 217 | — | — |
| 2001-12-10 | $10.50 | $10.50 | 83 | — | — |
| 2001-12-07 | $10.50 | $10.50 | 83 | — | — |
| 2001-12-06 | $10.50 | $10.50 | 533 | — | — |
| 2001-12-05 | $9.90 | $9.90 | 150 | — | — |
| 2001-12-04 | $10.32 | $10.32 | 283 | — | — |
| 2001-12-03 | $10.20 | $10.20 | 917 | — | — |
| 2001-11-30 | $10.32 | $10.32 | 83 | — | — |
| 2001-11-29 | $10.26 | $10.26 | 1,600 | — | — |
| 2001-11-28 | $10.26 | $10.26 | 83 | — | — |
| 2001-11-27 | $9.90 | $9.90 | 800 | — | — |
| 2001-11-26 | $9.90 | $9.90 | 2,850 | — | — |
| 2001-11-23 | $10.20 | $10.20 | 2,283 | — | — |
| 2001-11-21 | $10.32 | $10.32 | 5,683 | — | — |
| 2001-11-20 | $10.44 | $10.44 | 200 | — | — |
| 2001-11-19 | $9.90 | $9.90 | 967 | — | — |
| 2001-11-16 | $10.62 | $10.62 | 200 | — | — |
| 2001-11-15 | $10.68 | $10.68 | 2,450 | — | — |
| 2001-11-14 | $9.84 | $9.84 | 2,600 | — | — |
| 2001-11-13 | $10.20 | $10.20 | 1,200 | — | — |
| 2001-11-12 | $10.20 | $10.20 | 817 | — | — |
| 2001-11-09 | $10.20 | $10.20 | 233 | — | — |
| 2001-11-08 | $10.80 | $10.80 | 783 | — | — |
| 2001-11-07 | $10.50 | $10.50 | 1,167 | — | — |
| 2001-11-06 | $10.80 | $10.80 | 167 | — | — |
| 2001-11-05 | $10.20 | $10.20 | 1,050 | — | — |
| 2001-11-02 | $10.26 | $10.26 | 617 | — | — |
| 2001-11-01 | $10.26 | $10.26 | 800 | — | — |
| 2001-10-31 | $10.74 | $10.74 | 700 | — | — |
| 2001-10-30 | $9.90 | $9.90 | 3,317 | — | — |
| 2001-10-29 | $10.26 | $10.26 | 800 | — | — |
| 2001-10-26 | $10.26 | $10.26 | 3,200 | — | — |
| 2001-10-25 | $10.56 | $10.56 | 233 | — | — |
| 2001-10-24 | $10.80 | $10.80 | 333 | — | — |
| 2001-10-23 | $10.80 | $10.80 | 717 | — | — |
| 2001-10-22 | $9.90 | $9.90 | 1,383 | — | — |
| 2001-10-19 | $10.38 | $10.38 | 133 | — | — |
| 2001-10-18 | $10.80 | $10.80 | 433 | — | — |
| 2001-10-17 | $10.74 | $10.74 | 150 | — | — |
| 2001-10-16 | $10.44 | $10.44 | 2,750 | — | — |
| 2001-10-15 | $10.20 | $10.20 | 4,617 | — | — |
| 2001-10-12 | $10.20 | $10.20 | 1,933 | — | — |
| 2001-10-11 | $10.50 | $10.50 | 1,017 | — | — |
| 2001-10-10 | $10.20 | $10.20 | 1,483 | — | — |
| 2001-10-09 | $10.68 | $10.68 | 1,000 | — | — |
| 2001-10-08 | $10.80 | $10.80 | 1,117 | — | — |
| 2001-10-05 | $10.74 | $10.74 | 4,550 | — | — |
| 2001-10-04 | $10.62 | $10.62 | 1,767 | — | — |
| 2001-10-03 | $10.62 | $10.62 | 1,583 | — | — |
| 2001-10-02 | $10.44 | $10.44 | 1,500 | — | — |
| 2001-10-01 | $10.50 | $10.50 | 1,217 | — | — |
| 2001-09-28 | $10.32 | $10.32 | 1,383 | — | — |
| 2001-09-27 | $10.80 | $10.80 | 633 | — | — |
| 2001-09-26 | $10.50 | $10.50 | 2,450 | — | — |
| 2001-09-25 | $10.44 | $10.44 | 1,550 | — | — |
| 2001-09-24 | $10.20 | $10.20 | 1,217 | — | — |
| 2001-09-21 | $10.08 | $10.08 | 2,000 | — | — |
| 2001-09-20 | $10.38 | $10.38 | 7,333 | — | — |
| 2001-09-19 | $10.62 | $10.62 | 2,683 | — | — |
| 2001-09-18 | $10.80 | $10.80 | 2,333 | — | — |
| 2001-09-17 | $10.86 | $10.86 | 1,817 | — | — |
| 2001-09-10 | $10.44 | $10.44 | 3,200 | — | — |
| 2001-09-07 | $10.92 | $10.92 | 1,767 | — | — |
| 2001-09-06 | $10.92 | $10.92 | 7,800 | — | — |
| 2001-09-05 | $10.80 | $10.80 | 3,767 | — | — |
| 2001-09-04 | $10.62 | $10.62 | 1,900 | — | — |
| 2001-08-31 | $10.80 | $10.80 | 2,017 | — | — |
| 2001-08-30 | $10.92 | $10.92 | 2,583 | — | — |
| 2001-08-29 | $10.86 | $10.86 | 1,950 | — | — |
| 2001-08-28 | $11.10 | $11.10 | 2,617 | — | — |
| 2001-08-27 | $11.10 | $11.10 | 2,400 | — | — |
| 2001-08-24 | $11.10 | $11.10 | 0 | — | — |
| 2001-08-23 | $11.10 | $11.10 | 267 | — | — |
| 2001-08-22 | $10.92 | $10.92 | 1,400 | — | — |
| 2001-08-21 | $11.10 | $11.10 | 12,000 | — | — |
| 2001-08-20 | $9.60 | $9.60 | 2,733 | — | — |
| 2001-08-17 | $11.10 | $11.10 | 2,700 | — | — |
| 2001-08-16 | $11.40 | $11.40 | 217 | — | — |
| 2001-08-15 | $11.10 | $11.10 | 967 | — | — |
| 2001-08-14 | $11.04 | $11.04 | 1,183 | — | — |
| 2001-08-13 | $11.10 | $11.10 | 1,317 | — | — |
| 2001-08-10 | $10.80 | $10.80 | 1,133 | — | — |
| 2001-08-09 | $11.10 | $11.10 | 1,983 | — | — |
| 2001-08-08 | $10.80 | $10.80 | 650 | — | — |
| 2001-08-07 | $11.04 | $11.04 | 900 | — | — |
| 2001-08-06 | $11.52 | $11.52 | 16,367 | — | — |
| 2001-08-03 | $10.50 | $10.50 | 3,433 | — | — |
| 2001-08-02 | $11.22 | $11.22 | 633 | — | — |
| 2001-08-01 | $11.40 | $11.40 | 333 | — | — |
| 2001-07-31 | $11.70 | $11.70 | 983 | — | — |
| 2001-07-30 | $11.70 | $11.70 | 2,000 | — | — |
| 2001-07-27 | $11.70 | $11.70 | 933 | — | — |
| 2001-07-26 | $12.00 | $12.00 | 400 | — | — |
| 2001-07-25 | $12.24 | $12.24 | 550 | — | — |
| 2001-07-24 | $12.00 | $12.00 | 233 | — | — |
| 2001-07-23 | $12.00 | $12.00 | 783 | — | — |
| 2001-07-20 | $12.30 | $12.30 | 133 | — | — |
| 2001-07-19 | $12.30 | $12.30 | 567 | — | — |
| 2001-07-18 | $12.00 | $12.00 | 433 | — | — |
| 2001-07-17 | $12.12 | $12.12 | 150 | — | — |
| 2001-07-16 | $12.42 | $12.42 | 200 | — | — |
| 2001-07-13 | $12.30 | $12.30 | 1,150 | — | — |
| 2001-07-12 | $12.60 | $12.60 | 4,567 | — | — |
| 2001-07-11 | $12.30 | $12.30 | 2,200 | — | — |
| 2001-07-10 | $12.30 | $12.30 | 3,917 | — | — |
| 2001-07-09 | $12.30 | $12.30 | 2,667 | — | — |
| 2001-07-06 | $12.30 | $12.30 | 1,400 | — | — |
| 2001-07-05 | $12.12 | $12.12 | 1,050 | — | — |
| 2001-07-03 | $12.42 | $12.42 | 450 | — | — |
| 2001-07-02 | $12.30 | $12.30 | 633 | — | — |
| 2001-06-29 | $12.30 | $12.30 | 617 | — | — |
| 2001-06-28 | $12.48 | $12.48 | 2,783 | — | — |
| 2001-06-27 | $12.30 | $12.30 | 733 | — | — |
| 2001-06-26 | $12.72 | $12.72 | 550 | — | — |
| 2001-06-25 | $12.72 | $12.72 | 667 | — | — |
| 2001-06-22 | $12.30 | $12.30 | 1,550 | — | — |
| 2001-06-21 | $12.72 | $12.72 | 67 | — | — |
| 2001-06-20 | $12.30 | $12.30 | 1,000 | — | — |
| 2001-06-19 | $13.02 | $13.02 | 433 | — | — |
| 2001-06-18 | $12.30 | $12.30 | 3,417 | — | — |
| 2001-06-15 | $12.00 | $12.00 | 417 | — | — |
| 2001-06-14 | $12.00 | $12.00 | 1,167 | — | — |
| 2001-06-13 | $12.90 | $12.90 | 2,800 | — | — |
| 2001-06-12 | $12.66 | $12.66 | 1,217 | — | — |
| 2001-06-11 | $13.08 | $13.08 | 4,367 | — | — |
| 2001-06-08 | $13.38 | $13.38 | 13,983 | — | — |
| 2001-06-07 | $12.96 | $12.96 | 800 | — | — |
| 2001-06-06 | $12.96 | $12.96 | 0 | — | — |
| 2001-06-05 | $12.96 | $12.96 | 33 | — | — |
| 2001-06-04 | $13.02 | $13.02 | 183 | — | — |
| 2001-06-01 | $13.08 | $13.08 | 433 | — | — |
| 2001-05-31 | $13.02 | $13.02 | 2,283 | — | — |
| 2001-05-30 | $12.96 | $12.96 | 367 | — | — |
| 2001-05-29 | $13.20 | $13.20 | 3,533 | — | — |
| 2001-05-25 | $13.02 | $13.02 | 567 | — | — |
| 2001-05-24 | $13.08 | $13.08 | 883 | — | — |
| 2001-05-23 | $13.08 | $13.08 | 4,383 | — | — |
| 2001-05-22 | $13.08 | $13.08 | 2,167 | — | — |
| 2001-05-21 | $12.96 | $12.96 | 650 | — | — |
| 2001-05-18 | $13.08 | $13.08 | 8,417 | — | — |
| 2001-05-17 | $13.08 | $13.08 | 850 | — | — |
| 2001-05-16 | $12.96 | $12.96 | 7,517 | — | — |
| 2001-05-15 | $13.08 | $13.08 | 7,133 | — | — |
| 2001-05-14 | $13.08 | $13.08 | 6,200 | — | — |
| 2001-05-11 | $13.08 | $13.08 | 3,967 | — | — |
| 2001-05-10 | $13.08 | $13.08 | 6,317 | — | — |
| 2001-05-09 | $12.96 | $12.96 | 1,450 | — | — |
| 2001-05-08 | $12.96 | $12.96 | 550 | — | — |
| 2001-05-07 | $12.96 | $12.96 | 9,567 | — | — |
| 2001-05-04 | $13.08 | $13.08 | 2,683 | — | — |
| 2001-05-03 | $12.96 | $12.96 | 11,333 | — | — |
| 2001-05-02 | $13.08 | $13.08 | 5,067 | — | — |
| 2001-05-01 | $13.02 | $13.02 | 500 | — | — |
| 2001-04-30 | $12.96 | $12.96 | 883 | — | — |
| 2001-04-27 | $13.08 | $13.08 | 2,733 | — | — |
| 2001-04-26 | $13.08 | $13.08 | 683 | — | — |
| 2001-04-25 | $13.08 | $13.08 | 5,200 | — | — |
| 2001-04-24 | $13.20 | $13.20 | 4,217 | — | — |
| 2001-04-23 | $13.08 | $13.08 | 8,100 | — | — |
| 2001-04-20 | $12.90 | $12.90 | 4,583 | — | — |
| 2001-04-19 | $12.96 | $12.96 | 1,817 | — | — |
| 2001-04-18 | $13.08 | $13.08 | 10,900 | — | — |
| 2001-04-17 | $13.02 | $13.02 | 3,433 | — | — |
| 2001-04-16 | $13.08 | $13.08 | 5,683 | — | — |
| 2001-04-12 | $12.90 | $12.90 | 767 | — | — |
| 2001-04-11 | $13.02 | $13.02 | 1,683 | — | — |
| 2001-04-10 | $12.90 | $12.90 | 11,217 | — | — |
| 2001-04-09 | $13.08 | $13.08 | 4,333 | — | — |
| 2001-04-06 | $12.94 | $12.94 | 3,050 | — | — |
| 2001-04-05 | $12.94 | $12.94 | 15,000 | — | — |
| 2001-04-04 | $12.75 | $12.75 | 3,850 | — | — |
| 2001-04-03 | $12.89 | $12.89 | 15,727 | — | — |
| 2001-04-02 | $12.66 | $12.66 | 6,207 | — | — |
| 2001-03-30 | $12.66 | $12.66 | 20,693 | — | — |
| 2001-03-29 | $13.13 | $13.13 | 8,067 | — | — |
| 2001-03-28 | $13.13 | $13.13 | 7,820 | — | — |
| 2001-03-27 | $13.13 | $13.13 | 807 | — | — |
| 2001-03-26 | $12.66 | $12.66 | 133 | — | — |
| 2001-03-23 | $13.13 | $13.13 | 5,593 | — | — |
| 2001-03-22 | $13.59 | $13.59 | 8,873 | — | — |
| 2001-03-21 | $13.59 | $13.59 | 4,360 | — | — |
| 2001-03-20 | $13.13 | $13.13 | 13,660 | — | — |
| 2001-03-19 | $12.66 | $12.66 | 15,920 | — | — |
| 2001-03-16 | $13.13 | $13.13 | 4,233 | — | — |
| 2001-03-15 | $13.59 | $13.59 | 16,280 | — | — |
| 2001-03-14 | $13.59 | $13.59 | 14,340 | — | — |
| 2001-03-13 | $13.59 | $13.59 | 14,740 | — | — |
| 2001-03-12 | $12.66 | $12.66 | 19,707 | — | — |
| 2001-03-09 | $13.59 | $13.59 | 740 | — | — |
| 2001-03-08 | $13.59 | $13.59 | 6,467 | — | — |
| 2001-03-07 | $13.59 | $13.59 | 4,407 | — | — |
| 2001-03-06 | $13.59 | $13.59 | 10,153 | — | — |
| 2001-03-05 | $13.59 | $13.59 | 9,527 | — | — |
| 2001-03-02 | $14.06 | $14.06 | 600 | — | — |
| 2001-03-01 | $13.59 | $13.59 | 5,920 | — | — |
| 2001-02-28 | $13.59 | $13.59 | 3,753 | — | — |
| 2001-02-27 | $13.59 | $13.59 | 3,887 | — | — |
| 2001-02-26 | $13.59 | $13.59 | 413 | — | — |
| 2001-02-23 | $13.59 | $13.59 | 5,607 | — | — |
| 2001-02-22 | $13.13 | $13.13 | 1,467 | — | — |
| 2001-02-21 | $13.13 | $13.13 | 4,853 | — | — |
| 2001-02-20 | $13.59 | $13.59 | 1,047 | — | — |
| 2001-02-16 | $13.59 | $13.59 | 140 | — | — |
| 2001-02-15 | $13.59 | $13.59 | 627 | — | — |
| 2001-02-14 | $13.59 | $13.59 | 3,387 | — | — |
| 2001-02-13 | $14.53 | $14.53 | 847 | — | — |
| 2001-02-12 | $14.06 | $14.06 | 33 | — | — |
| 2001-02-09 | $15.00 | $15.00 | 1,780 | — | — |
| 2001-02-08 | $14.53 | $14.53 | 5,453 | — | — |
| 2001-02-07 | $15.00 | $15.00 | 5,547 | — | — |
| 2001-02-06 | $15.00 | $15.00 | 847 | — | — |
| 2001-02-05 | $14.53 | $14.53 | 8,640 | — | — |
| 2001-02-02 | $14.06 | $14.06 | 280 | — | — |
| 2001-02-01 | $14.06 | $14.06 | 1,040 | — | — |
| 2001-01-31 | $14.06 | $14.06 | 1,373 | — | — |
| 2001-01-30 | $13.13 | $13.13 | 773 | — | — |
| 2001-01-29 | $13.59 | $13.59 | 7,207 | — | — |
| 2001-01-26 | $13.13 | $13.13 | 460 | — | — |
| 2001-01-25 | $13.59 | $13.59 | 3,473 | — | — |
| 2001-01-24 | $14.06 | $14.06 | 1,373 | — | — |
| 2001-01-23 | $14.53 | $14.53 | 3,540 | — | — |
| 2001-01-22 | $14.53 | $14.53 | 2,200 | — | — |
| 2001-01-19 | $14.53 | $14.53 | 813 | — | — |
| 2001-01-18 | $14.53 | $14.53 | 7,360 | — | — |
| 2001-01-17 | $14.53 | $14.53 | 6,013 | — | — |
| 2001-01-16 | $14.53 | $14.53 | 2,993 | — | — |
| 2001-01-12 | $14.53 | $14.53 | 13 | — | — |
| 2001-01-11 | $14.53 | $14.53 | 1,533 | — | — |
| 2001-01-10 | $15.00 | $15.00 | 4,740 | — | — |
| 2001-01-09 | $14.53 | $14.53 | 380 | — | — |
| 2001-01-08 | $15.00 | $15.00 | 6,547 | — | — |
| 2001-01-05 | $15.00 | $15.00 | 313 | — | — |
| 2001-01-04 | $15.00 | $15.00 | 1,480 | — | — |
| 2001-01-03 | $15.47 | $15.47 | 6,260 | — | — |
| 2001-01-02 | $14.53 | $14.53 | 19,400 | — | — |