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
- 1999-03-23 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 | $14.62 | $15.09 | 0 |
| 2001-12-28 | $14.62 | $15.09 | 640 |
| 2001-12-27 | $14.34 | $14.80 | 0 |
| 2001-12-26 | $14.34 | $14.80 | 0 |
| 2001-12-24 | $14.34 | $14.80 | 53 |
| 2001-12-21 | $14.53 | $14.99 | 107 |
| 2001-12-20 | $14.72 | $15.18 | 0 |
| 2001-12-19 | $14.72 | $15.18 | 2,027 |
| 2001-12-18 | $14.72 | $15.18 | 0 |
| 2001-12-17 | $14.72 | $15.18 | 0 |
| 2001-12-14 | $14.72 | $15.18 | 0 |
| 2001-12-13 | $14.72 | $15.18 | 267 |
| 2001-12-12 | $14.90 | $15.38 | 533 |
| 2001-12-11 | $15.09 | $15.57 | 427 |
| 2001-12-10 | $15.19 | $15.67 | 0 |
| 2001-12-07 | $15.19 | $15.67 | 373 |
| 2001-12-06 | $15.65 | $16.15 | 0 |
| 2001-12-05 | $15.65 | $16.15 | 0 |
| 2001-12-04 | $15.65 | $16.15 | 533 |
| 2001-12-03 | $15.94 | $16.44 | 0 |
| 2001-11-30 | $15.94 | $16.44 | 0 |
| 2001-11-29 | $15.94 | $16.44 | 107 |
| 2001-11-28 | $15.75 | $16.25 | 107 |
| 2001-11-27 | $15.94 | $16.44 | 267 |
| 2001-11-26 | $16.12 | $16.64 | 0 |
| 2001-11-23 | $16.12 | $16.64 | 53 |
| 2001-11-21 | $15.94 | $16.44 | 53 |
| 2001-11-20 | $15.94 | $16.44 | 107 |
| 2001-11-19 | $15.75 | $16.25 | 267 |
| 2001-11-16 | $15.56 | $16.06 | 747 |
| 2001-11-15 | $15.37 | $15.86 | 533 |
| 2001-11-14 | $15.19 | $15.67 | 0 |
| 2001-11-13 | $15.19 | $15.67 | 0 |
| 2001-11-12 | $15.19 | $15.67 | 0 |
| 2001-11-09 | $15.19 | $15.67 | 0 |
| 2001-11-08 | $15.19 | $15.67 | 0 |
| 2001-11-07 | $15.19 | $15.67 | 107 |
| 2001-11-06 | $15.37 | $15.86 | 107 |
| 2001-11-05 | $15.56 | $16.06 | 533 |
| 2001-11-02 | $15.37 | $15.86 | 213 |
| 2001-11-01 | $15.37 | $15.86 | 160 |
| 2001-10-31 | $15.56 | $16.06 | 267 |
| 2001-10-30 | $15.56 | $16.06 | 1,600 |
| 2001-10-29 | $15.75 | $16.25 | 0 |
| 2001-10-26 | $15.75 | $16.25 | 5,654 |
| 2001-10-25 | $16.87 | $17.41 | 0 |
| 2001-10-24 | $16.87 | $17.41 | 0 |
| 2001-10-23 | $16.87 | $17.41 | 0 |
| 2001-10-22 | $16.87 | $17.41 | 107 |
| 2001-10-19 | $16.87 | $17.41 | 0 |
| 2001-10-18 | $16.87 | $17.41 | 1,067 |
| 2001-10-17 | $16.59 | $17.12 | 427 |
| 2001-10-16 | $16.50 | $17.02 | 267 |
| 2001-10-15 | $16.78 | $17.31 | 267 |
| 2001-10-12 | $16.87 | $17.41 | 0 |
| 2001-10-11 | $16.87 | $17.41 | 2,507 |
| 2001-10-10 | $16.87 | $17.41 | 267 |
| 2001-10-09 | $16.69 | $17.22 | 373 |
| 2001-10-08 | $17.06 | $17.60 | 2,667 |
| 2001-10-05 | $16.87 | $17.41 | 373 |
| 2001-10-04 | $16.31 | $16.83 | 533 |
| 2001-10-03 | $16.35 | $16.87 | 0 |
| 2001-10-02 | $16.35 | $16.87 | 213 |
| 2001-10-01 | $16.12 | $16.64 | 427 |
| 2001-09-28 | $15.94 | $16.44 | 1,707 |
| 2001-09-27 | $15.56 | $16.06 | 0 |
| 2001-09-26 | $15.56 | $16.06 | 533 |
| 2001-09-25 | $15.94 | $16.44 | 2,240 |
| 2001-09-24 | $16.12 | $16.64 | 3,360 |
| 2001-09-21 | $15.09 | $15.57 | 0 |
| 2001-09-20 | $15.09 | $15.57 | 0 |
| 2001-09-19 | $15.09 | $15.57 | 1,814 |
| 2001-09-18 | $15.09 | $15.57 | 2,187 |
| 2001-09-17 | $14.81 | $15.28 | 2,774 |
| 2001-09-10 | $14.81 | $15.28 | 1,387 |
| 2001-09-07 | $13.50 | $13.93 | 0 |
| 2001-09-06 | $13.50 | $13.93 | 1,440 |
| 2001-09-05 | $13.12 | $13.54 | 1,440 |
| 2001-09-04 | $13.31 | $13.73 | 2,720 |
| 2001-08-31 | $13.12 | $13.54 | 0 |
| 2001-08-30 | $13.12 | $13.54 | 2,134 |
| 2001-08-29 | $13.59 | $14.02 | 1,814 |
| 2001-08-28 | $14.06 | $14.51 | 1,067 |
| 2001-08-27 | $13.97 | $14.41 | 1,334 |
| 2001-08-24 | $14.34 | $14.80 | 213 |
| 2001-08-23 | $14.45 | $14.91 | 1,334 |
| 2001-08-22 | $14.34 | $14.80 | 2,720 |
| 2001-08-21 | $14.53 | $14.99 | 3,307 |
| 2001-08-20 | $13.87 | $14.31 | 907 |
| 2001-08-17 | $13.50 | $13.93 | 1,760 |
| 2001-08-16 | $12.65 | $13.06 | 0 |
| 2001-08-15 | $12.65 | $13.06 | 0 |
| 2001-08-14 | $12.65 | $13.06 | 960 |
| 2001-08-13 | $12.28 | $12.67 | 1,067 |
| 2001-08-10 | $12.19 | $12.57 | 747 |
| 2001-08-09 | $12.19 | $12.57 | 533 |
| 2001-08-08 | $12.28 | $12.67 | 0 |
| 2001-08-07 | $12.28 | $12.67 | 0 |
| 2001-08-06 | $12.28 | $12.67 | 0 |
| 2001-08-03 | $12.28 | $12.67 | 267 |
| 2001-08-02 | $12.28 | $12.67 | 0 |
| 2001-08-01 | $12.28 | $12.67 | 0 |
| 2001-07-31 | $12.28 | $12.67 | 0 |
| 2001-07-30 | $12.28 | $12.67 | 0 |
| 2001-07-27 | $12.28 | $12.67 | 0 |
| 2001-07-26 | $12.28 | $12.67 | 267 |
| 2001-07-25 | $12.19 | $12.57 | 747 |
| 2001-07-24 | $12.56 | $12.96 | 0 |
| 2001-07-23 | $12.56 | $12.96 | 0 |
| 2001-07-20 | $12.56 | $12.96 | 0 |
| 2001-07-19 | $12.56 | $12.96 | 0 |
| 2001-07-18 | $12.56 | $12.96 | 0 |
| 2001-07-17 | $12.56 | $12.96 | 53 |
| 2001-07-16 | $12.56 | $12.96 | 320 |
| 2001-07-13 | $12.56 | $12.96 | 320 |
| 2001-07-12 | $12.28 | $12.67 | 480 |
| 2001-07-11 | $12.09 | $12.48 | 2,027 |
| 2001-07-10 | $12.37 | $12.77 | 320 |
| 2001-07-09 | $12.28 | $12.67 | 0 |
| 2001-07-06 | $12.28 | $12.67 | 0 |
| 2001-07-05 | $12.28 | $12.67 | 0 |
| 2001-07-03 | $12.28 | $12.67 | 0 |
| 2001-07-02 | $12.28 | $12.67 | 1,067 |
| 2001-06-29 | $12.17 | $12.55 | 0 |
| 2001-06-28 | $12.17 | $12.55 | 267 |
| 2001-06-27 | $12.35 | $12.75 | 0 |
| 2001-06-26 | $12.35 | $12.75 | 800 |
| 2001-06-25 | $12.28 | $12.67 | 0 |
| 2001-06-22 | $12.28 | $12.67 | 800 |
| 2001-06-21 | $12.37 | $12.77 | 0 |
| 2001-06-20 | $12.37 | $12.77 | 0 |
| 2001-06-19 | $12.37 | $12.77 | 2,347 |
| 2001-06-18 | $12.19 | $12.57 | 107 |
| 2001-06-15 | $12.19 | $12.57 | 160 |
| 2001-06-14 | $12.28 | $12.67 | 960 |
| 2001-06-13 | $12.19 | $12.57 | 1,120 |
| 2001-06-12 | $12.73 | $13.13 | 213 |
| 2001-06-11 | $12.94 | $13.35 | 0 |
| 2001-06-08 | $12.94 | $13.35 | 0 |
| 2001-06-07 | $12.94 | $13.35 | 0 |
| 2001-06-06 | $12.94 | $13.35 | 587 |
| 2001-06-05 | $12.75 | $13.15 | 160 |
| 2001-06-04 | $12.94 | $13.35 | 1,067 |
| 2001-06-01 | $12.94 | $13.35 | 267 |
| 2001-05-31 | $12.94 | $13.35 | 1,600 |
| 2001-05-30 | $12.84 | $13.25 | 7,628 |
| 2001-05-29 | $12.84 | $13.25 | 107 |
| 2001-05-25 | $12.50 | $12.90 | 107 |
| 2001-05-24 | $12.65 | $13.06 | 1,280 |
| 2001-05-23 | $12.35 | $12.75 | 1,494 |
| 2001-05-22 | $12.19 | $12.57 | 0 |
| 2001-05-21 | $12.19 | $12.57 | 800 |
| 2001-05-18 | $12.00 | $12.38 | 107 |
| 2001-05-17 | $12.19 | $12.57 | 0 |
| 2001-05-16 | $12.19 | $12.57 | 960 |
| 2001-05-15 | $12.00 | $12.38 | 747 |
| 2001-05-14 | $11.81 | $12.19 | 160 |
| 2001-05-11 | $11.62 | $11.99 | 0 |
| 2001-05-10 | $11.62 | $11.99 | 107 |
| 2001-05-09 | $11.44 | $11.80 | 0 |
| 2001-05-08 | $11.44 | $11.80 | 533 |
| 2001-05-07 | $11.55 | $11.92 | 0 |
| 2001-05-04 | $11.55 | $11.92 | 53 |
| 2001-05-03 | $11.53 | $11.90 | 8,534 |
| 2001-05-02 | $11.25 | $11.61 | 3,467 |
| 2001-05-01 | $11.06 | $11.41 | 0 |
| 2001-04-30 | $11.06 | $11.41 | 800 |
| 2001-04-27 | $10.84 | $11.18 | 320 |
| 2001-04-26 | $11.04 | $11.39 | 1,654 |
| 2001-04-25 | $10.87 | $11.22 | 1,280 |
| 2001-04-24 | $10.99 | $11.34 | 213 |
| 2001-04-23 | $11.00 | $11.35 | 533 |
| 2001-04-20 | $10.87 | $11.22 | 1,867 |
| 2001-04-19 | $10.78 | $11.12 | 533 |
| 2001-04-18 | $10.69 | $11.03 | 587 |
| 2001-04-17 | $10.69 | $11.03 | 0 |
| 2001-04-16 | $10.69 | $11.03 | 373 |
| 2001-04-12 | $10.69 | $11.03 | 267 |
| 2001-04-11 | $10.59 | $10.93 | 0 |
| 2001-04-10 | $10.59 | $10.93 | 0 |
| 2001-04-09 | $10.59 | $10.93 | 0 |
| 2001-04-06 | $10.59 | $10.93 | 0 |
| 2001-04-05 | $10.59 | $10.93 | 800 |
| 2001-04-04 | $10.78 | $11.12 | 0 |
| 2001-04-03 | $10.78 | $11.12 | 0 |
| 2001-04-02 | $10.78 | $11.12 | 53 |
| 2001-03-30 | $10.78 | $11.12 | 0 |
| 2001-03-29 | $10.78 | $11.12 | 0 |
| 2001-03-28 | $10.78 | $11.12 | 0 |
| 2001-03-27 | $10.78 | $11.12 | 0 |
| 2001-03-26 | $10.78 | $11.12 | 53 |
| 2001-03-23 | $10.78 | $11.12 | 0 |
| 2001-03-22 | $10.78 | $11.12 | 0 |
| 2001-03-21 | $10.78 | $11.12 | 5,281 |
| 2001-03-20 | $11.06 | $11.41 | 533 |
| 2001-03-19 | $10.78 | $11.12 | 0 |
| 2001-03-16 | $10.78 | $11.12 | 747 |
| 2001-03-15 | $10.78 | $11.12 | 0 |
| 2001-03-14 | $10.78 | $11.12 | 0 |
| 2001-03-13 | $10.78 | $11.12 | 1,334 |
| 2001-03-12 | $10.78 | $10.99 | 533 |
| 2001-03-09 | $10.69 | $10.89 | 1,067 |
| 2001-03-08 | $10.65 | $10.85 | 1,334 |
| 2001-03-07 | $10.40 | $10.61 | 320 |
| 2001-03-06 | $10.50 | $10.70 | 267 |
| 2001-03-05 | $10.65 | $10.85 | 747 |
| 2001-03-02 | $10.59 | $10.80 | 373 |
| 2001-03-01 | $10.31 | $10.51 | 373 |
| 2001-02-28 | $10.31 | $10.51 | 0 |
| 2001-02-27 | $10.31 | $10.51 | 587 |
| 2001-02-26 | $10.31 | $10.51 | 0 |
| 2001-02-23 | $10.31 | $10.51 | 373 |
| 2001-02-22 | $10.31 | $10.51 | 0 |
| 2001-02-21 | $10.31 | $10.51 | 0 |
| 2001-02-20 | $10.31 | $10.51 | 0 |
| 2001-02-16 | $10.31 | $10.51 | 0 |
| 2001-02-15 | $10.31 | $10.51 | 267 |
| 2001-02-14 | $10.31 | $10.51 | 0 |
| 2001-02-13 | $10.31 | $10.51 | 0 |
| 2001-02-12 | $10.31 | $10.51 | 2,454 |
| 2001-02-09 | $10.65 | $10.85 | 1,600 |
| 2001-02-08 | $10.59 | $10.80 | 0 |
| 2001-02-07 | $10.59 | $10.80 | 1,600 |
| 2001-02-06 | $10.59 | $10.80 | 0 |
| 2001-02-05 | $10.59 | $10.80 | 533 |
| 2001-02-02 | $10.78 | $10.99 | 7,841 |
| 2001-02-01 | $10.78 | $10.99 | 107 |
| 2001-01-31 | $10.78 | $10.99 | 8,534 |
| 2001-01-30 | $10.59 | $10.80 | 7,201 |
| 2001-01-29 | $10.65 | $10.85 | 1,120 |
| 2001-01-26 | $10.08 | $10.27 | 267 |
| 2001-01-25 | $9.84 | $10.03 | 0 |
| 2001-01-24 | $9.84 | $10.03 | 533 |
| 2001-01-23 | $9.49 | $9.67 | 533 |
| 2001-01-22 | $9.61 | $9.79 | 320 |
| 2001-01-19 | $9.37 | $9.55 | 0 |
| 2001-01-18 | $9.37 | $9.55 | 0 |
| 2001-01-17 | $9.37 | $9.55 | 533 |
| 2001-01-16 | $9.14 | $9.32 | 1,654 |
| 2001-01-12 | $9.61 | $9.79 | 53 |
| 2001-01-11 | $9.61 | $9.79 | 0 |
| 2001-01-10 | $9.61 | $9.79 | 0 |
| 2001-01-09 | $9.61 | $9.79 | 107 |
| 2001-01-08 | $9.61 | $9.79 | 533 |
| 2001-01-05 | $9.37 | $9.55 | 0 |
| 2001-01-04 | $9.37 | $9.55 | 1,814 |
| 2001-01-03 | $9.61 | $9.79 | 0 |
| 2001-01-02 | $9.61 | $9.79 | 0 |