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
- 1986-02-04 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 | $12.23 | $12.22 | 16,400 | — | — |
| 2001-12-28 | $12.13 | $12.12 | 52,200 | — | — |
| 2001-12-27 | $12.05 | $12.05 | 22,200 | — | — |
| 2001-12-26 | $11.99 | $11.99 | 10,400 | — | — |
| 2001-12-24 | $11.98 | $11.98 | 5,600 | — | — |
| 2001-12-21 | $11.90 | $11.90 | 56,200 | — | — |
| 2001-12-20 | $11.65 | $11.65 | 8,800 | — | — |
| 2001-12-19 | $11.60 | $11.60 | 12,800 | — | — |
| 2001-12-18 | $12.57 | $12.57 | 43,200 | — | — |
| 2001-12-17 | $13.10 | $13.10 | 62,600 | — | — |
| 2001-12-14 | $12.05 | $12.05 | 4,200 | — | — |
| 2001-12-13 | $11.98 | $11.98 | 8,000 | — | — |
| 2001-12-12 | $12.00 | $12.00 | 11,200 | — | — |
| 2001-12-11 | $11.98 | $11.98 | 1,600 | — | — |
| 2001-12-10 | $12.00 | $12.00 | 4,600 | — | — |
| 2001-12-07 | $12.03 | $12.03 | 6,400 | — | — |
| 2001-12-06 | $12.15 | $12.15 | 24,400 | — | — |
| 2001-12-05 | $12.13 | $12.12 | 29,400 | — | — |
| 2001-12-04 | $12.28 | $12.27 | 84,400 | — | — |
| 2001-12-03 | $12.08 | $12.08 | 32,200 | — | — |
| 2001-11-30 | $11.97 | $11.96 | 39,400 | — | — |
| 2001-11-29 | $11.37 | $11.37 | 2,600 | — | — |
| 2001-11-28 | $11.43 | $11.43 | 16,600 | — | — |
| 2001-11-27 | $11.68 | $11.68 | 17,400 | — | — |
| 2001-11-26 | $12.35 | $12.35 | 60,600 | — | — |
| 2001-11-23 | $11.75 | $11.75 | 10,800 | — | — |
| 2001-11-21 | $12.00 | $11.99 | 27,000 | — | — |
| 2001-11-20 | $12.28 | $12.27 | 21,400 | — | — |
| 2001-11-19 | $11.88 | $11.88 | 22,600 | — | — |
| 2001-11-16 | $11.55 | $11.55 | 84,800 | — | — |
| 2001-11-15 | $10.91 | $10.90 | 47,000 | — | — |
| 2001-11-14 | $10.92 | $10.92 | 4,400 | — | — |
| 2001-11-13 | $10.56 | $10.56 | 6,400 | — | — |
| 2001-11-12 | $10.37 | $10.37 | 3,000 | — | — |
| 2001-11-09 | $10.88 | $10.88 | 2,800 | — | — |
| 2001-11-08 | $10.42 | $10.41 | 10,200 | — | — |
| 2001-11-07 | $10.78 | $10.78 | 8,200 | — | — |
| 2001-11-06 | $10.29 | $10.29 | 7,400 | — | — |
| 2001-11-05 | $10.94 | $10.94 | 9,200 | — | — |
| 2001-11-02 | $10.28 | $10.28 | 19,600 | — | — |
| 2001-11-01 | $11.05 | $11.05 | 19,400 | — | — |
| 2001-10-31 | $11.07 | $11.07 | 11,400 | — | — |
| 2001-10-30 | $10.69 | $10.69 | 4,400 | — | — |
| 2001-10-29 | $10.66 | $10.66 | 12,400 | — | — |
| 2001-10-26 | $11.00 | $11.00 | 5,800 | — | — |
| 2001-10-25 | $11.70 | $11.70 | 13,600 | — | — |
| 2001-10-24 | $11.30 | $11.30 | 6,000 | — | — |
| 2001-10-23 | $10.65 | $10.65 | 1,200 | — | — |
| 2001-10-22 | $10.98 | $10.98 | 5,000 | — | — |
| 2001-10-19 | $10.80 | $10.80 | 2,600 | — | — |
| 2001-10-18 | $10.41 | $10.41 | 3,800 | — | — |
| 2001-10-17 | $10.35 | $10.35 | 18,000 | — | — |
| 2001-10-16 | $10.72 | $10.71 | 10,200 | — | — |
| 2001-10-15 | $10.05 | $10.05 | 7,600 | — | — |
| 2001-10-12 | $10.46 | $10.46 | 12,000 | — | — |
| 2001-10-11 | $11.23 | $11.23 | 40,000 | — | — |
| 2001-10-10 | $10.63 | $10.63 | 22,000 | — | — |
| 2001-10-09 | $10.29 | $10.29 | 5,800 | — | — |
| 2001-10-08 | $10.42 | $10.42 | 2,200 | — | — |
| 2001-10-05 | $10.50 | $10.50 | 12,600 | — | — |
| 2001-10-04 | $10.44 | $10.44 | 69,800 | — | — |
| 2001-10-03 | $9.90 | $9.90 | 12,200 | — | — |
| 2001-10-02 | $9.46 | $9.45 | 17,800 | — | — |
| 2001-10-01 | $9.37 | $9.37 | 4,800 | — | — |
| 2001-09-28 | $9.38 | $9.38 | 95,000 | — | — |
| 2001-09-27 | $8.64 | $8.64 | 31,400 | — | — |
| 2001-09-26 | $8.28 | $8.28 | 41,200 | — | — |
| 2001-09-25 | $8.00 | $8.00 | 17,000 | — | — |
| 2001-09-24 | $8.59 | $8.59 | 259,600 | — | — |
| 2001-09-21 | $8.98 | $8.98 | 29,600 | — | — |
| 2001-09-20 | $9.70 | $9.70 | 26,600 | — | — |
| 2001-09-19 | $10.10 | $10.10 | 101,000 | — | — |
| 2001-09-18 | $9.95 | $9.95 | 165,800 | — | — |
| 2001-09-17 | $9.98 | $9.98 | 25,200 | — | — |
| 2001-09-10 | $10.10 | $10.10 | 26,000 | — | — |
| 2001-09-07 | $10.23 | $10.22 | 41,200 | — | — |
| 2001-09-06 | $10.74 | $10.74 | 42,800 | — | — |
| 2001-09-05 | $11.22 | $11.21 | 9,200 | — | — |
| 2001-09-04 | $11.10 | $11.10 | 45,800 | — | — |
| 2001-08-31 | $11.28 | $11.27 | 17,400 | — | — |
| 2001-08-30 | $11.24 | $11.23 | 21,800 | — | — |
| 2001-08-29 | $10.90 | $10.90 | 1,400 | — | — |
| 2001-08-28 | $11.20 | $11.20 | 71,200 | — | — |
| 2001-08-27 | $11.00 | $11.00 | 24,000 | — | — |
| 2001-08-24 | $11.25 | $11.25 | 3,600 | — | — |
| 2001-08-23 | $11.13 | $11.13 | 8,600 | — | — |
| 2001-08-22 | $11.15 | $11.15 | 17,200 | — | — |
| 2001-08-21 | $11.21 | $11.20 | 6,600 | — | — |
| 2001-08-20 | $11.25 | $11.25 | 10,600 | — | — |
| 2001-08-17 | $11.49 | $11.49 | 24,800 | — | — |
| 2001-08-16 | $11.38 | $11.38 | 16,000 | — | — |
| 2001-08-15 | $11.21 | $11.20 | 34,200 | — | — |
| 2001-08-14 | $10.99 | $10.99 | 14,400 | — | — |
| 2001-08-13 | $11.10 | $11.10 | 48,400 | — | — |
| 2001-08-10 | $10.95 | $10.95 | 50,000 | — | — |
| 2001-08-09 | $11.26 | $11.26 | 5,400 | — | — |
| 2001-08-08 | $11.06 | $11.06 | 38,000 | — | — |
| 2001-08-07 | $10.60 | $10.60 | 7,400 | — | — |
| 2001-08-06 | $10.75 | $10.75 | 33,800 | — | — |
| 2001-08-03 | $11.50 | $11.50 | 49,200 | — | — |
| 2001-08-02 | $11.56 | $11.56 | 38,400 | — | — |
| 2001-08-01 | $11.75 | $11.75 | 17,400 | — | — |
| 2001-07-31 | $11.74 | $11.74 | 28,000 | — | — |
| 2001-07-30 | $11.43 | $11.43 | 15,000 | — | — |
| 2001-07-27 | $11.66 | $11.66 | 40,400 | — | — |
| 2001-07-26 | $12.00 | $12.00 | 56,000 | — | — |
| 2001-07-25 | $11.99 | $11.99 | 17,600 | — | — |
| 2001-07-24 | $11.71 | $11.71 | 7,800 | — | — |
| 2001-07-23 | $11.71 | $11.71 | 25,800 | — | — |
| 2001-07-20 | $11.46 | $11.46 | 15,400 | — | — |
| 2001-07-19 | $11.23 | $11.23 | 3,200 | — | — |
| 2001-07-18 | $11.43 | $11.43 | 23,000 | — | — |
| 2001-07-17 | $11.48 | $11.47 | 18,800 | — | — |
| 2001-07-16 | $11.48 | $11.47 | 38,000 | — | — |
| 2001-07-13 | $11.30 | $11.30 | 11,200 | — | — |
| 2001-07-12 | $11.00 | $11.00 | 4,600 | — | — |
| 2001-07-11 | $10.66 | $10.66 | 8,400 | — | — |
| 2001-07-10 | $11.05 | $11.04 | 6,800 | — | — |
| 2001-07-09 | $11.25 | $11.25 | 11,600 | — | — |
| 2001-07-06 | $10.95 | $10.94 | 9,000 | — | — |
| 2001-07-05 | $10.61 | $10.61 | 18,200 | — | — |
| 2001-07-03 | $10.85 | $10.85 | 9,000 | — | — |
| 2001-07-02 | $11.06 | $11.06 | 51,200 | — | — |
| 2001-06-29 | $11.08 | $11.07 | 85,000 | — | — |
| 2001-06-28 | $10.50 | $10.50 | 28,800 | — | — |
| 2001-06-27 | $10.26 | $10.26 | 73,600 | — | — |
| 2001-06-26 | $10.38 | $10.38 | 31,200 | — | — |
| 2001-06-25 | $10.27 | $10.27 | 58,400 | — | — |
| 2001-06-22 | $10.46 | $10.46 | 109,800 | — | — |
| 2001-06-21 | $10.93 | $10.93 | 108,600 | — | — |
| 2001-06-20 | $11.02 | $11.02 | 50,000 | — | — |
| 2001-06-19 | $11.20 | $11.20 | 31,200 | — | — |
| 2001-06-18 | $11.32 | $11.32 | 11,000 | — | — |
| 2001-06-15 | $11.14 | $11.14 | 8,800 | — | — |
| 2001-06-14 | $11.25 | $11.25 | 15,800 | — | — |
| 2001-06-13 | $11.25 | $11.25 | 20,200 | — | — |
| 2001-06-12 | $11.31 | $11.31 | 34,800 | — | — |
| 2001-06-11 | $11.39 | $11.39 | 32,200 | — | — |
| 2001-06-08 | $11.60 | $11.60 | 139,600 | — | — |
| 2001-06-07 | $11.50 | $11.50 | 248,000 | — | — |
| 2001-06-06 | $11.58 | $11.57 | 98,600 | — | — |
| 2001-06-05 | $11.63 | $11.63 | 22,200 | — | — |
| 2001-06-04 | $11.50 | $11.50 | 96,200 | — | — |
| 2001-06-01 | $11.83 | $11.83 | 95,000 | — | — |
| 2001-05-31 | $11.71 | $11.70 | 47,600 | — | — |
| 2001-05-30 | $11.42 | $11.42 | 16,200 | — | — |
| 2001-05-29 | $11.50 | $11.50 | 14,800 | — | — |
| 2001-05-25 | $11.45 | $11.45 | 46,800 | — | — |
| 2001-05-24 | $11.29 | $11.29 | 28,800 | — | — |
| 2001-05-23 | $11.36 | $11.36 | 12,400 | — | — |
| 2001-05-22 | $11.69 | $11.69 | 19,800 | — | — |
| 2001-05-21 | $11.63 | $11.63 | 56,000 | — | — |
| 2001-05-18 | $11.50 | $11.50 | 70,200 | — | — |
| 2001-05-17 | $11.40 | $11.40 | 46,800 | — | — |
| 2001-05-16 | $11.90 | $11.90 | 45,200 | — | — |
| 2001-05-15 | $11.45 | $11.45 | 26,600 | — | — |
| 2001-05-14 | $11.47 | $11.47 | 45,600 | — | — |
| 2001-05-11 | $11.50 | $11.50 | 170,000 | — | — |
| 2001-05-10 | $10.71 | $10.71 | 35,600 | — | — |
| 2001-05-09 | $10.70 | $10.70 | 86,400 | — | — |
| 2001-05-08 | $10.62 | $10.62 | 23,200 | — | — |
| 2001-05-07 | $10.10 | $10.10 | 25,000 | — | — |
| 2001-05-04 | $10.35 | $10.35 | 26,800 | — | — |
| 2001-05-03 | $10.23 | $10.23 | 9,400 | — | — |
| 2001-05-02 | $10.13 | $10.13 | 28,800 | — | — |
| 2001-05-01 | $10.37 | $10.37 | 44,400 | — | — |
| 2001-04-30 | $10.30 | $10.30 | 56,800 | — | — |
| 2001-04-27 | $10.13 | $10.13 | 65,000 | — | — |
| 2001-04-26 | $9.63 | $9.63 | 18,200 | — | — |
| 2001-04-25 | $9.25 | $9.25 | 33,200 | — | — |
| 2001-04-24 | $9.08 | $9.08 | 24,600 | — | — |
| 2001-04-23 | $9.06 | $9.06 | 18,600 | — | — |
| 2001-04-20 | $9.10 | $9.10 | 77,000 | — | — |
| 2001-04-19 | $9.05 | $9.05 | 83,400 | — | — |
| 2001-04-18 | $8.70 | $8.70 | 37,200 | — | — |
| 2001-04-17 | $8.60 | $8.60 | 24,000 | — | — |
| 2001-04-16 | $8.58 | $8.57 | 157,000 | — | — |
| 2001-04-12 | $8.56 | $8.56 | 15,200 | — | — |
| 2001-04-11 | $8.55 | $8.55 | 188,800 | — | — |
| 2001-04-10 | $8.50 | $8.50 | 23,800 | — | — |
| 2001-04-09 | $8.50 | $8.50 | 9,600 | — | — |
| 2001-04-06 | $8.44 | $8.44 | 12,600 | — | — |
| 2001-04-05 | $8.38 | $8.38 | 21,600 | — | — |
| 2001-04-04 | $8.50 | $8.50 | 12,000 | — | — |
| 2001-04-03 | $8.50 | $8.50 | 42,600 | — | — |
| 2001-04-02 | $8.38 | $8.38 | 10,600 | — | — |
| 2001-03-30 | $8.41 | $8.41 | 32,600 | — | — |
| 2001-03-29 | $8.50 | $8.50 | 34,600 | — | — |
| 2001-03-28 | $8.09 | $8.09 | 40,600 | — | — |
| 2001-03-27 | $8.25 | $8.25 | 7,000 | — | — |
| 2001-03-26 | $8.44 | $8.44 | 22,200 | — | — |
| 2001-03-23 | $8.00 | $8.00 | 2,400 | — | — |
| 2001-03-22 | $7.84 | $7.84 | 3,600 | — | — |
| 2001-03-21 | $7.84 | $7.84 | 26,200 | — | — |
| 2001-03-20 | $7.94 | $7.94 | 2,200 | — | — |
| 2001-03-19 | $7.88 | $7.88 | 6,200 | — | — |
| 2001-03-16 | $8.13 | $8.13 | 39,800 | — | — |
| 2001-03-15 | $8.41 | $8.41 | 31,800 | — | — |
| 2001-03-14 | $8.16 | $8.16 | 8,200 | — | — |
| 2001-03-13 | $8.25 | $8.25 | 18,000 | — | — |
| 2001-03-12 | $8.56 | $8.56 | 18,400 | — | — |
| 2001-03-09 | $8.50 | $8.50 | 14,200 | — | — |
| 2001-03-08 | $8.47 | $8.47 | 17,000 | — | — |
| 2001-03-07 | $8.54 | $8.54 | 4,400 | — | — |
| 2001-03-06 | $8.47 | $8.47 | 4,600 | — | — |
| 2001-03-05 | $8.44 | $8.44 | 14,400 | — | — |
| 2001-03-02 | $8.50 | $8.50 | 102,600 | — | — |
| 2001-03-01 | $8.00 | $8.00 | 3,200 | — | — |
| 2001-02-28 | $8.06 | $8.06 | 18,800 | — | — |
| 2001-02-27 | $7.81 | $7.81 | 20,800 | — | — |
| 2001-02-26 | $7.63 | $7.62 | 51,800 | — | — |
| 2001-02-23 | $7.91 | $7.91 | 145,200 | — | — |
| 2001-02-22 | $7.88 | $7.88 | 27,200 | — | — |
| 2001-02-21 | $7.91 | $7.91 | 12,600 | — | — |
| 2001-02-20 | $8.25 | $8.25 | 135,400 | — | — |
| 2001-02-16 | $8.19 | $8.19 | 31,600 | — | — |
| 2001-02-15 | $8.50 | $8.50 | 97,800 | — | — |
| 2001-02-14 | $8.50 | $8.50 | 20,400 | — | — |
| 2001-02-13 | $8.38 | $8.38 | 19,600 | — | — |
| 2001-02-12 | $7.97 | $7.97 | 31,800 | — | — |
| 2001-02-09 | $7.97 | $7.97 | 1,800 | — | — |
| 2001-02-08 | $8.00 | $8.00 | 92,400 | — | — |
| 2001-02-07 | $7.94 | $7.94 | 0 | — | — |
| 2001-02-06 | $7.94 | $7.94 | 70,600 | — | — |
| 2001-02-05 | $7.97 | $7.97 | 600 | — | — |
| 2001-02-02 | $7.97 | $7.97 | 33,200 | — | — |
| 2001-02-01 | $8.00 | $8.00 | 18,800 | — | — |
| 2001-01-31 | $7.66 | $7.66 | 44,000 | — | — |
| 2001-01-30 | $7.63 | $7.62 | 24,200 | — | — |
| 2001-01-29 | $7.59 | $7.59 | 8,800 | — | — |
| 2001-01-26 | $7.63 | $7.62 | 62,400 | — | — |
| 2001-01-25 | $7.50 | $7.50 | 53,200 | — | — |
| 2001-01-24 | $7.84 | $7.84 | 112,400 | — | — |
| 2001-01-23 | $8.84 | $8.84 | 16,600 | — | — |
| 2001-01-22 | $8.00 | $8.00 | 108,000 | — | — |
| 2001-01-19 | $7.88 | $7.88 | 4,000 | — | — |
| 2001-01-18 | $7.69 | $7.69 | 42,800 | — | — |
| 2001-01-17 | $7.63 | $7.62 | 18,000 | — | — |
| 2001-01-16 | $7.63 | $7.62 | 96,800 | — | — |
| 2001-01-12 | $7.63 | $7.62 | 105,400 | — | — |
| 2001-01-11 | $8.47 | $8.47 | 4,400 | — | — |
| 2001-01-10 | $8.31 | $8.31 | 1,800 | — | — |
| 2001-01-09 | $8.00 | $8.00 | 69,400 | — | — |
| 2001-01-08 | $7.88 | $7.88 | 7,200 | — | — |
| 2001-01-05 | $8.38 | $8.38 | 2,200 | — | — |
| 2001-01-04 | $8.47 | $8.47 | 2,600 | — | — |
| 2001-01-03 | $8.22 | $8.22 | 15,400 | — | — |
| 2001-01-02 | $8.09 | $8.09 | 2,800 | — | — |