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
- 1999-07-20 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 | $12.18 | $13.16 | 0 | — | — |
| 2001-12-28 | $12.18 | $13.16 | 0 | — | — |
| 2001-12-27 | $12.18 | $13.16 | 0 | — | — |
| 2001-12-26 | $12.18 | $13.16 | 0 | — | — |
| 2001-12-24 | $12.18 | $13.16 | 0 | — | — |
| 2001-12-21 | $12.18 | $13.16 | 3,416 | — | — |
| 2001-12-20 | $12.53 | $13.54 | 0 | — | — |
| 2001-12-19 | $12.53 | $13.54 | 0 | — | — |
| 2001-12-18 | $12.53 | $13.54 | 213 | — | — |
| 2001-12-17 | $12.18 | $13.16 | 0 | — | — |
| 2001-12-14 | $12.18 | $13.16 | 854 | — | — |
| 2001-12-13 | $12.09 | $13.06 | 1,708 | — | — |
| 2001-12-12 | $12.15 | $13.13 | 0 | — | — |
| 2001-12-11 | $12.24 | $13.13 | 0 | — | — |
| 2001-12-10 | $12.24 | $13.13 | 0 | — | — |
| 2001-12-07 | $12.24 | $13.13 | 0 | — | — |
| 2001-12-06 | $12.24 | $13.13 | 0 | — | — |
| 2001-12-05 | $12.24 | $13.13 | 0 | — | — |
| 2001-12-04 | $12.24 | $13.13 | 0 | — | — |
| 2001-12-03 | $12.24 | $13.13 | 0 | — | — |
| 2001-11-30 | $12.24 | $13.13 | 854 | — | — |
| 2001-11-29 | $12.24 | $13.13 | 0 | — | — |
| 2001-11-28 | $12.24 | $13.13 | 2,348 | — | — |
| 2001-11-27 | $13.11 | $14.07 | 0 | — | — |
| 2001-11-26 | $13.11 | $14.07 | 36,508 | — | — |
| 2001-11-23 | $13.07 | $14.02 | 6,618 | — | — |
| 2001-11-21 | $12.88 | $13.82 | 0 | — | — |
| 2001-11-20 | $12.88 | $13.82 | 0 | — | — |
| 2001-11-19 | $12.88 | $13.82 | 2,135 | — | — |
| 2001-11-16 | $13.11 | $14.07 | 0 | — | — |
| 2001-11-15 | $13.11 | $14.07 | 0 | — | — |
| 2001-11-14 | $13.11 | $14.07 | 3,202 | — | — |
| 2001-11-13 | $12.86 | $13.80 | 0 | — | — |
| 2001-11-12 | $12.90 | $13.80 | 0 | — | — |
| 2001-11-09 | $12.90 | $13.80 | 27,114 | — | — |
| 2001-11-08 | $12.88 | $13.77 | 0 | — | — |
| 2001-11-07 | $12.88 | $13.77 | 0 | — | — |
| 2001-11-06 | $12.88 | $13.77 | 12,810 | — | — |
| 2001-11-05 | $12.88 | $13.77 | 427 | — | — |
| 2001-11-02 | $12.88 | $13.77 | 1,494 | — | — |
| 2001-11-01 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-31 | $11.99 | $12.82 | 1,921 | — | — |
| 2001-10-30 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-29 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-26 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-25 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-24 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-23 | $11.99 | $12.82 | 0 | — | — |
| 2001-10-22 | $11.99 | $12.82 | 213 | — | — |
| 2001-10-19 | $11.97 | $12.80 | 0 | — | — |
| 2001-10-18 | $11.97 | $12.80 | 0 | — | — |
| 2001-10-17 | $11.97 | $12.80 | 640 | — | — |
| 2001-10-16 | $11.94 | $12.77 | 1,708 | — | — |
| 2001-10-15 | $11.71 | $12.52 | 1,494 | — | — |
| 2001-10-12 | $11.36 | $12.15 | 0 | — | — |
| 2001-10-11 | $11.36 | $12.15 | 427 | — | — |
| 2001-10-10 | $11.94 | $12.77 | 0 | — | — |
| 2001-10-09 | $11.94 | $12.77 | 0 | — | — |
| 2001-10-08 | $11.94 | $12.77 | 0 | — | — |
| 2001-10-05 | $11.94 | $12.77 | 854 | — | — |
| 2001-10-04 | $12.37 | $13.22 | 0 | — | — |
| 2001-10-03 | $12.37 | $13.22 | 0 | — | — |
| 2001-10-02 | $12.37 | $13.22 | 0 | — | — |
| 2001-10-01 | $12.37 | $13.22 | 213 | — | — |
| 2001-09-28 | $13.09 | $14.00 | 1,921 | — | — |
| 2001-09-27 | $12.41 | $13.27 | 427 | — | — |
| 2001-09-26 | $11.71 | $12.52 | 0 | — | — |
| 2001-09-25 | $11.71 | $12.52 | 0 | — | — |
| 2001-09-24 | $11.71 | $12.52 | 640 | — | — |
| 2001-09-21 | $11.94 | $12.77 | 2,775 | — | — |
| 2001-09-20 | $12.41 | $13.27 | 0 | — | — |
| 2001-09-19 | $12.41 | $13.27 | 4,910 | — | — |
| 2001-09-18 | $12.09 | $12.93 | 0 | — | — |
| 2001-09-17 | $12.09 | $12.93 | 0 | — | — |
| 2001-09-10 | $12.18 | $13.02 | 1,067 | — | — |
| 2001-09-07 | $12.18 | $13.02 | 640 | — | — |
| 2001-09-06 | $12.06 | $12.90 | 213 | — | — |
| 2001-09-05 | $12.18 | $13.02 | 0 | — | — |
| 2001-09-04 | $12.18 | $13.02 | 0 | — | — |
| 2001-08-31 | $12.18 | $13.02 | 23,271 | — | — |
| 2001-08-30 | $12.30 | $13.15 | 1,921 | — | — |
| 2001-08-29 | $12.65 | $13.52 | 0 | — | — |
| 2001-08-28 | $12.65 | $13.52 | 213 | — | — |
| 2001-08-27 | $12.53 | $13.40 | 640 | — | — |
| 2001-08-24 | $12.18 | $13.02 | 1,921 | — | — |
| 2001-08-23 | $12.18 | $13.02 | 12,810 | — | — |
| 2001-08-22 | $11.52 | $12.32 | 0 | — | — |
| 2001-08-21 | $11.52 | $12.32 | 0 | — | — |
| 2001-08-20 | $11.52 | $12.32 | 0 | — | — |
| 2001-08-17 | $11.52 | $12.32 | 1,067 | — | — |
| 2001-08-16 | $11.71 | $12.52 | 0 | — | — |
| 2001-08-15 | $11.71 | $12.52 | 0 | — | — |
| 2001-08-14 | $11.71 | $12.52 | 0 | — | — |
| 2001-08-13 | $11.71 | $12.52 | 0 | — | — |
| 2001-08-10 | $11.71 | $12.52 | 0 | — | — |
| 2001-08-09 | $11.71 | $12.52 | 1,494 | — | — |
| 2001-08-08 | $11.59 | $12.40 | 0 | — | — |
| 2001-08-07 | $11.59 | $12.40 | 0 | — | — |
| 2001-08-06 | $11.59 | $12.40 | 213 | — | — |
| 2001-08-03 | $11.59 | $12.40 | 1,281 | — | — |
| 2001-08-02 | $11.59 | $12.40 | 0 | — | — |
| 2001-08-01 | $11.59 | $12.40 | 0 | — | — |
| 2001-07-31 | $11.59 | $12.40 | 0 | — | — |
| 2001-07-30 | $11.59 | $12.40 | 13,023 | — | — |
| 2001-07-27 | $11.24 | $12.02 | 9,607 | — | — |
| 2001-07-26 | $10.77 | $11.52 | 0 | — | — |
| 2001-07-25 | $10.77 | $11.52 | 0 | — | — |
| 2001-07-24 | $10.77 | $11.52 | 4,056 | — | — |
| 2001-07-23 | $10.45 | $11.17 | 0 | — | — |
| 2001-07-20 | $10.45 | $11.17 | 0 | — | — |
| 2001-07-19 | $10.45 | $11.17 | 427 | — | — |
| 2001-07-18 | $10.77 | $11.52 | 427 | — | — |
| 2001-07-17 | $10.77 | $11.52 | 8,753 | — | — |
| 2001-07-16 | $10.77 | $11.52 | 0 | — | — |
| 2001-07-13 | $10.77 | $11.52 | 6,191 | — | — |
| 2001-07-12 | $10.54 | $11.27 | 8,967 | — | — |
| 2001-07-11 | $10.54 | $11.27 | 427 | — | — |
| 2001-07-10 | $10.52 | $11.24 | 106,748 | — | — |
| 2001-07-09 | $10.35 | $11.07 | 0 | — | — |
| 2001-07-06 | $10.35 | $11.07 | 5,124 | — | — |
| 2001-07-05 | $10.35 | $11.07 | 0 | — | — |
| 2001-07-03 | $10.35 | $11.07 | 640 | — | — |
| 2001-07-02 | $10.54 | $11.27 | 427 | — | — |
| 2001-06-29 | $10.35 | $11.07 | 213 | — | — |
| 2001-06-28 | $10.66 | $11.39 | 0 | — | — |
| 2001-06-27 | $10.66 | $11.39 | 1,921 | — | — |
| 2001-06-26 | $10.30 | $11.02 | 427 | — | — |
| 2001-06-25 | $10.66 | $11.39 | 0 | — | — |
| 2001-06-22 | $10.66 | $11.39 | 0 | — | — |
| 2001-06-21 | $10.66 | $11.39 | 0 | — | — |
| 2001-06-20 | $10.66 | $11.39 | 1,067 | — | — |
| 2001-06-19 | $10.30 | $11.02 | 213 | — | — |
| 2001-06-18 | $10.54 | $11.27 | 4,270 | — | — |
| 2001-06-15 | $10.22 | $10.92 | 0 | — | — |
| 2001-06-14 | $10.22 | $10.92 | 0 | — | — |
| 2001-06-13 | $10.22 | $10.92 | 0 | — | — |
| 2001-06-12 | $10.30 | $10.92 | 427 | — | — |
| 2001-06-11 | $10.54 | $11.17 | 3,202 | — | — |
| 2001-06-08 | $10.66 | $11.30 | 2,989 | — | — |
| 2001-06-07 | $10.52 | $11.15 | 17,080 | — | — |
| 2001-06-06 | $10.54 | $11.17 | 7,686 | — | — |
| 2001-06-05 | $10.30 | $10.92 | 0 | — | — |
| 2001-06-04 | $10.30 | $10.92 | 4,483 | — | — |
| 2001-06-01 | $10.54 | $11.17 | 41,418 | — | — |
| 2001-05-31 | $10.54 | $11.17 | 0 | — | — |
| 2001-05-30 | $10.54 | $11.17 | 0 | — | — |
| 2001-05-29 | $10.54 | $11.17 | 0 | — | — |
| 2001-05-25 | $10.54 | $11.17 | 3,843 | — | — |
| 2001-05-24 | $10.77 | $11.42 | 1,067 | — | — |
| 2001-05-23 | $10.54 | $11.17 | 2,135 | — | — |
| 2001-05-22 | $10.89 | $11.54 | 2,562 | — | — |
| 2001-05-21 | $10.54 | $11.17 | 640 | — | — |
| 2001-05-18 | $10.77 | $11.42 | 2,348 | — | — |
| 2001-05-17 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-16 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-15 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-14 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-11 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-10 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-09 | $10.74 | $11.39 | 0 | — | — |
| 2001-05-08 | $10.74 | $11.39 | 8,540 | — | — |
| 2001-05-07 | $10.89 | $11.54 | 0 | — | — |
| 2001-05-04 | $10.89 | $11.54 | 1,708 | — | — |
| 2001-05-03 | $10.54 | $11.17 | 0 | — | — |
| 2001-05-02 | $10.54 | $11.17 | 0 | — | — |
| 2001-05-01 | $10.54 | $11.17 | 1,494 | — | — |
| 2001-04-30 | $10.84 | $11.50 | 0 | — | — |
| 2001-04-27 | $10.84 | $11.50 | 0 | — | — |
| 2001-04-26 | $10.84 | $11.50 | 0 | — | — |
| 2001-04-25 | $10.84 | $11.50 | 0 | — | — |
| 2001-04-24 | $10.84 | $11.50 | 0 | — | — |
| 2001-04-23 | $10.84 | $11.50 | 640 | — | — |
| 2001-04-20 | $9.60 | $10.18 | 0 | — | — |
| 2001-04-19 | $9.60 | $10.18 | 0 | — | — |
| 2001-04-18 | $9.60 | $10.18 | 213 | — | — |
| 2001-04-17 | $9.84 | $10.43 | 2,562 | — | — |
| 2001-04-16 | $10.54 | $11.17 | 0 | — | — |
| 2001-04-12 | $10.54 | $11.17 | 213 | — | — |
| 2001-04-11 | $10.71 | $11.36 | 0 | — | — |
| 2001-04-10 | $10.71 | $11.36 | 0 | — | — |
| 2001-04-09 | $10.71 | $11.36 | 4,697 | — | — |
| 2001-04-06 | $10.77 | $11.42 | 0 | — | — |
| 2001-04-05 | $10.77 | $11.42 | 8,326 | — | — |
| 2001-04-04 | $10.89 | $11.54 | 0 | — | — |
| 2001-04-03 | $10.89 | $11.54 | 213 | — | — |
| 2001-04-02 | $10.74 | $11.39 | 17,934 | — | — |
| 2001-03-30 | $10.77 | $11.42 | 28,182 | — | — |
| 2001-03-29 | $10.77 | $11.42 | 6,832 | — | — |
| 2001-03-28 | $10.77 | $11.42 | 1,708 | — | — |
| 2001-03-27 | $10.77 | $11.42 | 36,508 | — | — |
| 2001-03-26 | $10.77 | $11.42 | 0 | — | — |
| 2001-03-23 | $10.77 | $11.42 | 854 | — | — |
| 2001-03-22 | $10.77 | $11.42 | 1,281 | — | — |
| 2001-03-21 | $10.77 | $11.42 | 1,708 | — | — |
| 2001-03-20 | $10.83 | $11.48 | 0 | — | — |
| 2001-03-19 | $10.83 | $11.48 | 4,270 | — | — |
| 2001-03-16 | $10.77 | $11.42 | 0 | — | — |
| 2001-03-15 | $10.77 | $11.42 | 6,832 | — | — |
| 2001-03-14 | $10.83 | $11.48 | 0 | — | — |
| 2001-03-13 | $10.83 | $11.48 | 4,270 | — | — |
| 2001-03-12 | $10.77 | $11.33 | 0 | — | — |
| 2001-03-09 | $10.77 | $11.33 | 3,843 | — | — |
| 2001-03-08 | $10.77 | $11.33 | 2,348 | — | — |
| 2001-03-07 | $10.77 | $11.33 | 854 | — | — |
| 2001-03-06 | $10.77 | $11.33 | 0 | — | — |
| 2001-03-05 | $10.77 | $11.33 | 0 | — | — |
| 2001-03-02 | $10.77 | $11.33 | 0 | — | — |
| 2001-03-01 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-28 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-27 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-26 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-23 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-22 | $10.77 | $11.33 | 1,281 | — | — |
| 2001-02-21 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-20 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-16 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-15 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-14 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-13 | $10.77 | $11.33 | 0 | — | — |
| 2001-02-12 | $10.77 | $11.33 | 640 | — | — |
| 2001-02-09 | $10.83 | $11.39 | 427 | — | — |
| 2001-02-08 | $10.71 | $11.26 | 0 | — | — |
| 2001-02-07 | $10.71 | $11.26 | 0 | — | — |
| 2001-02-06 | $10.71 | $11.26 | 0 | — | — |
| 2001-02-05 | $10.71 | $11.26 | 3,202 | — | — |
| 2001-02-02 | $10.77 | $11.33 | 213 | — | — |
| 2001-02-01 | $10.83 | $11.39 | 0 | — | — |
| 2001-01-31 | $10.83 | $11.39 | 13,237 | — | — |
| 2001-01-30 | $10.83 | $11.39 | 102,692 | — | — |
| 2001-01-29 | $10.77 | $11.33 | 1,067 | — | — |
| 2001-01-26 | $10.83 | $11.39 | 8,113 | — | — |
| 2001-01-25 | $10.77 | $11.33 | 1,708 | — | — |
| 2001-01-24 | $10.77 | $11.33 | 4,270 | — | — |
| 2001-01-23 | $10.83 | $11.39 | 19,855 | — | — |
| 2001-01-22 | $10.77 | $11.33 | 22,204 | — | — |
| 2001-01-19 | $10.66 | $11.20 | 1,067 | — | — |
| 2001-01-18 | $10.66 | $11.20 | 0 | — | — |
| 2001-01-17 | $10.66 | $11.20 | 9,180 | — | — |
| 2001-01-16 | $10.77 | $11.33 | 17,293 | — | — |
| 2001-01-12 | $10.77 | $11.33 | 854 | — | — |
| 2001-01-11 | $10.66 | $11.20 | 0 | — | — |
| 2001-01-10 | $10.66 | $11.20 | 8,540 | — | — |
| 2001-01-09 | $10.77 | $11.33 | 4,270 | — | — |
| 2001-01-08 | $10.83 | $11.39 | 2,135 | — | — |
| 2001-01-05 | $10.83 | $11.39 | 5,124 | — | — |
| 2001-01-04 | $10.77 | $11.33 | 213 | — | — |
| 2001-01-03 | $10.77 | $11.33 | 7,045 | — | — |
| 2001-01-02 | $10.77 | $11.33 | 640 | — | — |