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
- 1993-12-22 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 | $11.96 | $13.02 | 100 |
| 2001-12-28 | $12.00 | $13.07 | 1,300 |
| 2001-12-27 | $13.00 | $14.16 | 0 |
| 2001-12-26 | $13.00 | $14.16 | 0 |
| 2001-12-24 | $13.00 | $14.16 | 0 |
| 2001-12-21 | $13.00 | $14.16 | 1,500 |
| 2001-12-20 | $13.15 | $14.32 | 400 |
| 2001-12-19 | $13.35 | $14.54 | 0 |
| 2001-12-18 | $13.35 | $14.54 | 0 |
| 2001-12-17 | $13.35 | $14.54 | 0 |
| 2001-12-14 | $13.35 | $14.54 | 600 |
| 2001-12-13 | $13.46 | $14.66 | 800 |
| 2001-12-12 | $13.36 | $14.55 | 0 |
| 2001-12-11 | $13.40 | $14.55 | 0 |
| 2001-12-10 | $13.40 | $14.55 | 0 |
| 2001-12-07 | $13.40 | $14.55 | 400 |
| 2001-12-06 | $13.75 | $14.93 | 200 |
| 2001-12-05 | $13.98 | $15.18 | 0 |
| 2001-12-04 | $13.98 | $15.18 | 0 |
| 2001-12-03 | $13.98 | $15.18 | 18,900 |
| 2001-11-30 | $13.80 | $14.98 | 0 |
| 2001-11-29 | $13.80 | $14.98 | 200 |
| 2001-11-28 | $13.80 | $14.98 | 1,200 |
| 2001-11-27 | $13.92 | $15.11 | 0 |
| 2001-11-26 | $13.92 | $15.11 | 0 |
| 2001-11-23 | $13.92 | $15.11 | 0 |
| 2001-11-21 | $13.92 | $15.11 | 6,000 |
| 2001-11-20 | $13.85 | $15.04 | 600 |
| 2001-11-19 | $13.85 | $15.04 | 0 |
| 2001-11-16 | $13.85 | $15.04 | 2,000 |
| 2001-11-15 | $13.85 | $15.04 | 4,300 |
| 2001-11-14 | $13.90 | $15.09 | 19,700 |
| 2001-11-13 | $13.75 | $14.93 | 0 |
| 2001-11-12 | $13.75 | $14.93 | 1,900 |
| 2001-11-09 | $13.31 | $14.45 | 8,000 |
| 2001-11-08 | $13.00 | $14.11 | 2,400 |
| 2001-11-07 | $12.75 | $13.84 | 0 |
| 2001-11-06 | $12.75 | $13.84 | 200 |
| 2001-11-05 | $12.10 | $13.14 | 0 |
| 2001-11-02 | $12.10 | $13.14 | 0 |
| 2001-11-01 | $12.10 | $13.14 | 900 |
| 2001-10-31 | $12.50 | $13.57 | 1,300 |
| 2001-10-30 | $12.50 | $13.57 | 0 |
| 2001-10-29 | $12.50 | $13.57 | 500 |
| 2001-10-26 | $12.51 | $13.58 | 1,600 |
| 2001-10-25 | $12.65 | $13.73 | 0 |
| 2001-10-24 | $12.65 | $13.73 | 1,000 |
| 2001-10-23 | $12.63 | $13.71 | 0 |
| 2001-10-22 | $12.63 | $13.71 | 100 |
| 2001-10-19 | $12.12 | $13.16 | 0 |
| 2001-10-18 | $12.12 | $13.16 | 9,200 |
| 2001-10-17 | $12.25 | $13.30 | 300 |
| 2001-10-16 | $12.00 | $13.03 | 0 |
| 2001-10-15 | $12.00 | $13.03 | 0 |
| 2001-10-12 | $12.00 | $13.03 | 7,100 |
| 2001-10-11 | $11.75 | $12.76 | 6,700 |
| 2001-10-10 | $10.79 | $11.71 | 0 |
| 2001-10-09 | $10.79 | $11.71 | 0 |
| 2001-10-08 | $10.79 | $11.71 | 1,000 |
| 2001-10-05 | $10.80 | $11.72 | 0 |
| 2001-10-04 | $10.80 | $11.72 | 0 |
| 2001-10-03 | $10.80 | $11.72 | 2,000 |
| 2001-10-02 | $11.00 | $11.94 | 0 |
| 2001-10-01 | $11.00 | $11.94 | 600 |
| 2001-09-28 | $10.80 | $11.72 | 0 |
| 2001-09-27 | $10.80 | $11.72 | 0 |
| 2001-09-26 | $10.80 | $11.72 | 0 |
| 2001-09-25 | $10.80 | $11.72 | 0 |
| 2001-09-24 | $10.80 | $11.72 | 0 |
| 2001-09-21 | $10.80 | $11.72 | 0 |
| 2001-09-20 | $10.80 | $11.72 | 0 |
| 2001-09-19 | $10.80 | $11.72 | 0 |
| 2001-09-18 | $10.80 | $11.72 | 1,700 |
| 2001-09-17 | $11.00 | $11.94 | 0 |
| 2001-09-10 | $11.00 | $11.90 | 100 |
| 2001-09-07 | $11.00 | $11.90 | 1,300 |
| 2001-09-06 | $11.75 | $12.71 | 0 |
| 2001-09-05 | $11.75 | $12.71 | 600 |
| 2001-09-04 | $11.75 | $12.71 | 200 |
| 2001-08-31 | $11.75 | $12.71 | 200 |
| 2001-08-30 | $11.75 | $12.71 | 0 |
| 2001-08-29 | $11.75 | $12.71 | 2,500 |
| 2001-08-28 | $10.94 | $11.83 | 900 |
| 2001-08-27 | $11.75 | $12.71 | 0 |
| 2001-08-24 | $11.75 | $12.71 | 800 |
| 2001-08-23 | $11.75 | $12.71 | 2,500 |
| 2001-08-22 | $12.50 | $13.52 | 2,700 |
| 2001-08-21 | $11.15 | $12.06 | 0 |
| 2001-08-20 | $11.15 | $12.06 | 2,000 |
| 2001-08-17 | $11.05 | $11.95 | 0 |
| 2001-08-16 | $11.05 | $11.95 | 0 |
| 2001-08-15 | $11.05 | $11.95 | 3,600 |
| 2001-08-14 | $11.13 | $12.04 | 0 |
| 2001-08-13 | $11.13 | $12.04 | 0 |
| 2001-08-10 | $11.13 | $12.04 | 0 |
| 2001-08-09 | $11.13 | $12.04 | 0 |
| 2001-08-08 | $11.13 | $12.04 | 4,500 |
| 2001-08-07 | $11.13 | $12.04 | 2,300 |
| 2001-08-06 | $11.00 | $11.90 | 600 |
| 2001-08-03 | $11.00 | $11.90 | 0 |
| 2001-08-02 | $11.00 | $11.90 | 0 |
| 2001-08-01 | $11.00 | $11.90 | 0 |
| 2001-07-31 | $11.00 | $11.90 | 0 |
| 2001-07-30 | $11.00 | $11.90 | 0 |
| 2001-07-27 | $11.00 | $11.90 | 2,600 |
| 2001-07-26 | $11.00 | $11.90 | 200 |
| 2001-07-25 | $11.20 | $12.11 | 0 |
| 2001-07-24 | $11.20 | $12.11 | 2,000 |
| 2001-07-23 | $11.00 | $11.90 | 1,600 |
| 2001-07-20 | $11.05 | $11.95 | 0 |
| 2001-07-19 | $11.05 | $11.95 | 15,300 |
| 2001-07-18 | $10.60 | $11.47 | 0 |
| 2001-07-17 | $10.60 | $11.47 | 0 |
| 2001-07-16 | $10.60 | $11.47 | 100 |
| 2001-07-13 | $10.60 | $11.47 | 3,300 |
| 2001-07-12 | $10.69 | $11.56 | 0 |
| 2001-07-11 | $10.69 | $11.56 | 0 |
| 2001-07-10 | $10.69 | $11.56 | 600 |
| 2001-07-09 | $10.50 | $11.36 | 0 |
| 2001-07-06 | $10.50 | $11.36 | 0 |
| 2001-07-05 | $10.50 | $11.36 | 0 |
| 2001-07-03 | $10.50 | $11.36 | 0 |
| 2001-07-02 | $10.50 | $11.36 | 0 |
| 2001-06-29 | $10.50 | $11.36 | 0 |
| 2001-06-28 | $10.50 | $11.36 | 0 |
| 2001-06-27 | $10.50 | $11.36 | 400 |
| 2001-06-26 | $10.50 | $11.36 | 0 |
| 2001-06-25 | $10.50 | $11.36 | 25,900 |
| 2001-06-22 | $10.50 | $11.36 | 0 |
| 2001-06-21 | $10.50 | $11.36 | 0 |
| 2001-06-20 | $10.46 | $11.31 | 0 |
| 2001-06-19 | $10.46 | $11.31 | 0 |
| 2001-06-18 | $10.46 | $11.31 | 0 |
| 2001-06-15 | $10.46 | $11.31 | 0 |
| 2001-06-14 | $10.50 | $11.36 | 0 |
| 2001-06-13 | $10.50 | $11.36 | 0 |
| 2001-06-12 | $10.50 | $11.31 | 0 |
| 2001-06-11 | $10.50 | $11.31 | 0 |
| 2001-06-08 | $10.50 | $11.31 | 200 |
| 2001-06-07 | $10.50 | $11.31 | 0 |
| 2001-06-06 | $10.50 | $11.31 | 0 |
| 2001-06-05 | $10.50 | $11.31 | 0 |
| 2001-06-04 | $10.50 | $11.31 | 400 |
| 2001-06-01 | $10.50 | $11.31 | 0 |
| 2001-05-31 | $10.50 | $11.31 | 300 |
| 2001-05-30 | $10.40 | $11.21 | 400 |
| 2001-05-29 | $10.60 | $11.42 | 100 |
| 2001-05-25 | $10.80 | $11.64 | 0 |
| 2001-05-24 | $10.80 | $11.64 | 8,000 |
| 2001-05-23 | $10.75 | $11.58 | 3,800 |
| 2001-05-22 | $10.89 | $11.73 | 0 |
| 2001-05-21 | $10.89 | $11.73 | 100 |
| 2001-05-18 | $10.89 | $11.73 | 0 |
| 2001-05-17 | $10.89 | $11.73 | 0 |
| 2001-05-16 | $10.89 | $11.73 | 100 |
| 2001-05-15 | $10.55 | $11.37 | 0 |
| 2001-05-14 | $10.55 | $11.37 | 0 |
| 2001-05-11 | $10.55 | $11.37 | 0 |
| 2001-05-10 | $10.55 | $11.37 | 0 |
| 2001-05-09 | $10.55 | $11.37 | 700 |
| 2001-05-08 | $10.40 | $11.21 | 2,500 |
| 2001-05-07 | $10.50 | $11.31 | 0 |
| 2001-05-04 | $10.50 | $11.31 | 200 |
| 2001-05-03 | $10.24 | $11.03 | 300 |
| 2001-05-02 | $10.20 | $10.99 | 0 |
| 2001-05-01 | $10.20 | $10.99 | 1,000 |
| 2001-04-30 | $10.20 | $10.99 | 0 |
| 2001-04-27 | $10.20 | $10.99 | 0 |
| 2001-04-26 | $10.20 | $10.99 | 800 |
| 2001-04-25 | $10.15 | $10.94 | 20,700 |
| 2001-04-24 | $10.15 | $10.94 | 6,300 |
| 2001-04-23 | $10.00 | $10.78 | 300 |
| 2001-04-20 | $10.13 | $10.92 | 29,800 |
| 2001-04-19 | $9.90 | $10.67 | 0 |
| 2001-04-18 | $9.90 | $10.67 | 1,000 |
| 2001-04-17 | $9.90 | $10.67 | 0 |
| 2001-04-16 | $9.90 | $10.67 | 2,100 |
| 2001-04-12 | $9.65 | $10.40 | 0 |
| 2001-04-11 | $9.65 | $10.40 | 200 |
| 2001-04-10 | $10.12 | $10.90 | 0 |
| 2001-04-09 | $10.12 | $10.90 | 0 |
| 2001-04-06 | $10.13 | $10.91 | 0 |
| 2001-04-05 | $10.13 | $10.91 | 0 |
| 2001-04-04 | $10.13 | $10.91 | 0 |
| 2001-04-03 | $10.13 | $10.91 | 300 |
| 2001-04-02 | $10.14 | $10.93 | 100 |
| 2001-03-30 | $10.13 | $10.91 | 0 |
| 2001-03-29 | $10.13 | $10.91 | 2,600 |
| 2001-03-28 | $10.13 | $10.91 | 1,200 |
| 2001-03-27 | $10.13 | $10.91 | 0 |
| 2001-03-26 | $10.13 | $10.91 | 0 |
| 2001-03-23 | $10.13 | $10.91 | 10,000 |
| 2001-03-22 | $10.13 | $10.91 | 1,700 |
| 2001-03-21 | $10.13 | $10.91 | 1,500 |
| 2001-03-20 | $10.13 | $10.91 | 1,300 |
| 2001-03-19 | $10.19 | $10.98 | 1,400 |
| 2001-03-16 | $10.00 | $10.78 | 3,200 |
| 2001-03-15 | $10.13 | $10.91 | 0 |
| 2001-03-14 | $10.13 | $10.91 | 3,500 |
| 2001-03-13 | $9.94 | $10.71 | 0 |
| 2001-03-12 | $10.00 | $10.73 | 0 |
| 2001-03-09 | $10.00 | $10.73 | 0 |
| 2001-03-08 | $10.00 | $10.73 | 1,300 |
| 2001-03-07 | $10.13 | $10.87 | 8,400 |
| 2001-03-06 | $10.00 | $10.73 | 0 |
| 2001-03-05 | $10.00 | $10.73 | 0 |
| 2001-03-02 | $10.00 | $10.73 | 0 |
| 2001-03-01 | $10.00 | $10.73 | 0 |
| 2001-02-28 | $10.00 | $10.73 | 0 |
| 2001-02-27 | $10.00 | $10.73 | 0 |
| 2001-02-26 | $10.00 | $10.73 | 500 |
| 2001-02-23 | $10.00 | $10.73 | 1,200 |
| 2001-02-22 | $10.25 | $11.00 | 0 |
| 2001-02-21 | $10.25 | $11.00 | 0 |
| 2001-02-20 | $10.25 | $11.00 | 0 |
| 2001-02-16 | $10.25 | $11.00 | 500 |
| 2001-02-15 | $10.25 | $11.00 | 2,500 |
| 2001-02-14 | $10.06 | $10.80 | 0 |
| 2001-02-13 | $10.06 | $10.80 | 0 |
| 2001-02-12 | $10.06 | $10.80 | 0 |
| 2001-02-09 | $10.06 | $10.80 | 1,300 |
| 2001-02-08 | $10.19 | $10.93 | 0 |
| 2001-02-07 | $10.19 | $10.93 | 37,700 |
| 2001-02-06 | $9.88 | $10.60 | 1,200 |
| 2001-02-05 | $10.50 | $11.27 | 0 |
| 2001-02-02 | $10.50 | $11.27 | 0 |
| 2001-02-01 | $10.50 | $11.27 | 0 |
| 2001-01-31 | $10.50 | $11.27 | 1,000 |
| 2001-01-30 | $10.00 | $10.73 | 8,400 |
| 2001-01-29 | $10.00 | $10.73 | 4,200 |
| 2001-01-26 | $9.94 | $10.67 | 4,100 |
| 2001-01-25 | $9.88 | $10.60 | 0 |
| 2001-01-24 | $9.88 | $10.60 | 1,000 |
| 2001-01-23 | $9.88 | $10.60 | 3,100 |
| 2001-01-22 | $10.00 | $10.73 | 500 |
| 2001-01-19 | $10.00 | $10.73 | 2,600 |
| 2001-01-18 | $10.00 | $10.73 | 2,000 |
| 2001-01-17 | $10.00 | $10.73 | 300 |
| 2001-01-16 | $10.02 | $10.75 | 200 |
| 2001-01-12 | $10.00 | $10.73 | 300 |
| 2001-01-11 | $10.06 | $10.80 | 11,400 |
| 2001-01-10 | $10.00 | $10.73 | 100 |
| 2001-01-09 | $10.00 | $10.73 | 0 |
| 2001-01-08 | $10.00 | $10.73 | 800 |
| 2001-01-05 | $10.00 | $10.73 | 0 |
| 2001-01-04 | $10.00 | $10.73 | 0 |
| 2001-01-03 | $10.00 | $10.73 | 0 |
| 2001-01-02 | $10.00 | $10.73 | 0 |