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
- 1994-10-18 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 | $14.24 | $26.79 | 153,355 | — | — |
| 2001-12-28 | $14.40 | $27.10 | 95,563 | — | — |
| 2001-12-27 | $14.53 | $27.15 | 161,405 | — | — |
| 2001-12-26 | $14.51 | $27.12 | 132,509 | — | — |
| 2001-12-24 | $14.40 | $26.92 | 63,365 | — | — |
| 2001-12-21 | $14.30 | $26.73 | 265,224 | — | — |
| 2001-12-20 | $14.10 | $26.36 | 137,050 | — | — |
| 2001-12-19 | $14.22 | $26.58 | 206,194 | — | — |
| 2001-12-18 | $14.24 | $26.63 | 240,250 | — | — |
| 2001-12-17 | $14.27 | $26.67 | 155,213 | — | — |
| 2001-12-14 | $14.05 | $26.25 | 141,797 | — | — |
| 2001-12-13 | $13.98 | $26.13 | 123,634 | — | — |
| 2001-12-12 | $13.98 | $26.13 | 158,309 | — | — |
| 2001-12-11 | $14.00 | $26.17 | 170,899 | — | — |
| 2001-12-10 | $14.05 | $26.26 | 175,853 | — | — |
| 2001-12-07 | $14.03 | $26.23 | 104,851 | — | — |
| 2001-12-06 | $13.95 | $26.08 | 156,658 | — | — |
| 2001-12-05 | $13.91 | $25.99 | 221,880 | — | — |
| 2001-12-04 | $13.91 | $26.01 | 196,493 | — | — |
| 2001-12-03 | $13.92 | $26.03 | 205,987 | — | — |
| 2001-11-30 | $14.03 | $26.22 | 181,219 | — | — |
| 2001-11-29 | $14.05 | $26.26 | 153,768 | — | — |
| 2001-11-28 | $14.07 | $26.14 | 177,091 | — | — |
| 2001-11-27 | $14.05 | $26.09 | 159,341 | — | — |
| 2001-11-26 | $14.03 | $26.05 | 168,010 | — | — |
| 2001-11-23 | $14.01 | $26.01 | 57,792 | — | — |
| 2001-11-21 | $14.04 | $26.07 | 103,200 | — | — |
| 2001-11-20 | $13.95 | $25.91 | 190,094 | — | — |
| 2001-11-19 | $13.88 | $25.77 | 249,331 | — | — |
| 2001-11-16 | $13.91 | $25.82 | 153,355 | — | — |
| 2001-11-15 | $13.88 | $25.78 | 189,062 | — | — |
| 2001-11-14 | $14.03 | $26.05 | 233,232 | — | — |
| 2001-11-13 | $13.88 | $25.78 | 193,603 | — | — |
| 2001-11-12 | $13.88 | $25.78 | 153,562 | — | — |
| 2001-11-09 | $13.83 | $25.69 | 149,021 | — | — |
| 2001-11-08 | $13.84 | $25.70 | 170,693 | — | — |
| 2001-11-07 | $13.77 | $25.58 | 249,744 | — | — |
| 2001-11-06 | $13.93 | $25.87 | 319,714 | — | — |
| 2001-11-05 | $13.83 | $25.69 | 305,678 | — | — |
| 2001-11-02 | $13.82 | $25.66 | 309,806 | — | — |
| 2001-11-01 | $13.83 | $25.69 | 375,854 | — | — |
| 2001-10-31 | $13.86 | $25.73 | 276,370 | — | — |
| 2001-10-30 | $13.63 | $25.32 | 311,045 | — | — |
| 2001-10-29 | $13.71 | $25.29 | 268,320 | — | — |
| 2001-10-26 | $13.72 | $25.31 | 213,211 | — | — |
| 2001-10-25 | $13.66 | $25.20 | 236,741 | — | — |
| 2001-10-24 | $13.64 | $25.16 | 243,758 | — | — |
| 2001-10-23 | $13.64 | $25.16 | 323,635 | — | — |
| 2001-10-22 | $13.66 | $25.20 | 287,928 | — | — |
| 2001-10-19 | $13.78 | $25.43 | 1,570,085 | — | — |
| 2001-10-18 | $13.82 | $25.49 | 482,976 | — | — |
| 2001-10-17 | $14.41 | $26.59 | 101,549 | — | — |
| 2001-10-16 | $14.46 | $26.68 | 119,093 | — | — |
| 2001-10-15 | $14.36 | $26.49 | 95,357 | — | — |
| 2001-10-12 | $14.17 | $26.14 | 115,997 | — | — |
| 2001-10-11 | $14.14 | $26.08 | 95,357 | — | — |
| 2001-10-10 | $14.24 | $26.28 | 134,573 | — | — |
| 2001-10-09 | $14.00 | $25.83 | 137,050 | — | — |
| 2001-10-08 | $14.03 | $25.88 | 48,298 | — | — |
| 2001-10-05 | $14.05 | $25.92 | 98,659 | — | — |
| 2001-10-04 | $14.03 | $25.87 | 115,378 | — | — |
| 2001-10-03 | $13.96 | $25.76 | 102,581 | — | — |
| 2001-10-02 | $14.04 | $25.90 | 76,987 | — | — |
| 2001-10-01 | $13.93 | $25.69 | 126,110 | — | — |
| 2001-09-28 | $14.05 | $25.92 | 117,854 | — | — |
| 2001-09-27 | $13.83 | $25.51 | 130,032 | — | — |
| 2001-09-26 | $13.60 | $24.92 | 186,586 | — | — |
| 2001-09-25 | $13.30 | $24.37 | 172,344 | — | — |
| 2001-09-24 | $12.98 | $23.79 | 153,149 | — | — |
| 2001-09-21 | $12.96 | $23.75 | 211,766 | — | — |
| 2001-09-20 | $13.23 | $24.23 | 173,789 | — | — |
| 2001-09-19 | $13.40 | $24.54 | 143,654 | — | — |
| 2001-09-18 | $13.52 | $24.78 | 148,195 | — | — |
| 2001-09-17 | $13.37 | $24.50 | 200,414 | — | — |
| 2001-09-10 | $13.61 | $24.94 | 116,203 | — | — |
| 2001-09-07 | $13.64 | $24.99 | 137,669 | — | — |
| 2001-09-06 | $13.78 | $25.26 | 93,912 | — | — |
| 2001-09-05 | $13.93 | $25.52 | 73,891 | — | — |
| 2001-09-04 | $13.91 | $25.48 | 132,096 | — | — |
| 2001-08-31 | $13.91 | $25.48 | 96,389 | — | — |
| 2001-08-30 | $13.89 | $25.45 | 107,122 | — | — |
| 2001-08-29 | $14.13 | $25.72 | 139,526 | — | — |
| 2001-08-28 | $14.20 | $25.84 | 116,822 | — | — |
| 2001-08-27 | $14.28 | $25.99 | 104,645 | — | — |
| 2001-08-24 | $14.29 | $26.01 | 119,506 | — | — |
| 2001-08-23 | $14.34 | $26.11 | 98,246 | — | — |
| 2001-08-22 | $14.29 | $26.02 | 119,299 | — | — |
| 2001-08-21 | $14.23 | $25.90 | 100,930 | — | — |
| 2001-08-20 | $14.20 | $25.84 | 101,755 | — | — |
| 2001-08-17 | $14.17 | $25.80 | 139,733 | — | — |
| 2001-08-16 | $14.10 | $25.67 | 185,760 | — | — |
| 2001-08-15 | $14.25 | $25.95 | 170,280 | — | — |
| 2001-08-14 | $14.21 | $25.86 | 135,605 | — | — |
| 2001-08-13 | $14.17 | $25.80 | 115,790 | — | — |
| 2001-08-10 | $14.23 | $25.91 | 171,106 | — | — |
| 2001-08-09 | $14.22 | $25.89 | 138,288 | — | — |
| 2001-08-08 | $14.10 | $25.67 | 242,726 | — | — |
| 2001-08-07 | $14.05 | $25.58 | 208,877 | — | — |
| 2001-08-06 | $13.93 | $25.36 | 121,570 | — | — |
| 2001-08-03 | $13.81 | $25.14 | 87,307 | — | — |
| 2001-08-02 | $13.84 | $25.20 | 102,168 | — | — |
| 2001-08-01 | $13.86 | $25.22 | 109,598 | — | — |
| 2001-07-31 | $13.89 | $25.29 | 135,605 | — | — |
| 2001-07-30 | $14.05 | $25.58 | 194,222 | — | — |
| 2001-07-27 | $14.10 | $25.51 | 118,267 | — | — |
| 2001-07-26 | $14.10 | $25.51 | 95,357 | — | — |
| 2001-07-25 | $13.95 | $25.23 | 75,749 | — | — |
| 2001-07-24 | $13.84 | $25.04 | 165,120 | — | — |
| 2001-07-23 | $14.05 | $25.41 | 122,395 | — | — |
| 2001-07-20 | $14.29 | $25.85 | 100,930 | — | — |
| 2001-07-19 | $14.12 | $25.54 | 86,482 | — | — |
| 2001-07-18 | $14.05 | $25.41 | 159,960 | — | — |
| 2001-07-17 | $14.01 | $25.34 | 174,408 | — | — |
| 2001-07-16 | $13.89 | $25.12 | 84,830 | — | — |
| 2001-07-13 | $13.82 | $24.99 | 71,621 | — | — |
| 2001-07-12 | $13.76 | $24.89 | 87,720 | — | — |
| 2001-07-11 | $13.68 | $24.75 | 113,933 | — | — |
| 2001-07-10 | $13.71 | $24.80 | 85,037 | — | — |
| 2001-07-09 | $13.78 | $24.93 | 162,643 | — | — |
| 2001-07-06 | $14.04 | $25.39 | 103,406 | — | — |
| 2001-07-05 | $13.95 | $25.24 | 111,662 | — | — |
| 2001-07-03 | $13.97 | $25.26 | 63,778 | — | — |
| 2001-07-02 | $13.90 | $25.13 | 213,211 | — | — |
| 2001-06-29 | $14.32 | $25.90 | 309,394 | — | — |
| 2001-06-28 | $13.81 | $24.97 | 120,744 | — | — |
| 2001-06-27 | $13.83 | $24.84 | 171,106 | — | — |
| 2001-06-26 | $13.83 | $24.85 | 254,904 | — | — |
| 2001-06-25 | $13.69 | $24.59 | 144,274 | — | — |
| 2001-06-22 | $13.71 | $24.64 | 175,646 | — | — |
| 2001-06-21 | $13.71 | $24.64 | 128,794 | — | — |
| 2001-06-20 | $13.57 | $24.37 | 219,816 | — | — |
| 2001-06-19 | $13.42 | $24.11 | 286,896 | — | — |
| 2001-06-18 | $13.64 | $24.50 | 274,512 | — | — |
| 2001-06-15 | $13.52 | $24.29 | 311,045 | — | — |
| 2001-06-14 | $13.51 | $24.28 | 237,773 | — | — |
| 2001-06-13 | $13.48 | $24.22 | 233,026 | — | — |
| 2001-06-12 | $13.47 | $24.20 | 192,984 | — | — |
| 2001-06-11 | $13.41 | $24.10 | 127,349 | — | — |
| 2001-06-08 | $13.40 | $24.07 | 142,210 | — | — |
| 2001-06-07 | $13.42 | $24.10 | 149,846 | — | — |
| 2001-06-06 | $13.34 | $23.97 | 149,434 | — | — |
| 2001-06-05 | $13.34 | $23.97 | 126,317 | — | — |
| 2001-06-04 | $13.26 | $23.83 | 110,011 | — | — |
| 2001-06-01 | $13.24 | $23.79 | 165,739 | — | — |
| 2001-05-31 | $12.98 | $23.33 | 142,829 | — | — |
| 2001-05-30 | $13.06 | $23.46 | 162,230 | — | — |
| 2001-05-29 | $13.33 | $23.79 | 106,296 | — | — |
| 2001-05-25 | $13.40 | $23.91 | 66,254 | — | — |
| 2001-05-24 | $13.44 | $23.98 | 101,136 | — | — |
| 2001-05-23 | $13.38 | $23.88 | 110,630 | — | — |
| 2001-05-22 | $13.40 | $23.91 | 112,901 | — | — |
| 2001-05-21 | $13.44 | $23.99 | 150,878 | — | — |
| 2001-05-18 | $13.37 | $23.86 | 126,110 | — | — |
| 2001-05-17 | $13.35 | $23.83 | 109,186 | — | — |
| 2001-05-16 | $13.32 | $23.77 | 162,437 | — | — |
| 2001-05-15 | $13.40 | $23.92 | 150,053 | — | — |
| 2001-05-14 | $13.40 | $23.91 | 81,528 | — | — |
| 2001-05-11 | $13.44 | $23.99 | 105,677 | — | — |
| 2001-05-10 | $13.40 | $23.91 | 161,611 | — | — |
| 2001-05-09 | $13.40 | $23.92 | 205,368 | — | — |
| 2001-05-08 | $13.44 | $23.99 | 343,037 | — | — |
| 2001-05-07 | $13.44 | $23.99 | 189,269 | — | — |
| 2001-05-04 | $13.37 | $23.86 | 372,346 | — | — |
| 2001-05-03 | $13.44 | $23.99 | 723,432 | — | — |
| 2001-05-02 | $13.47 | $24.04 | 1,684,843 | — | — |
| 2001-05-01 | $13.47 | $24.04 | 337,670 | — | — |
| 2001-04-30 | $13.86 | $24.74 | 88,958 | — | — |
| 2001-04-27 | $13.76 | $24.56 | 79,670 | — | — |
| 2001-04-26 | $13.68 | $24.25 | 121,776 | — | — |
| 2001-04-25 | $13.44 | $23.84 | 146,750 | — | — |
| 2001-04-24 | $13.44 | $23.84 | 87,720 | — | — |
| 2001-04-23 | $13.39 | $23.74 | 101,549 | — | — |
| 2001-04-20 | $13.30 | $23.58 | 99,072 | — | — |
| 2001-04-19 | $13.40 | $23.75 | 66,874 | — | — |
| 2001-04-18 | $13.35 | $23.66 | 111,869 | — | — |
| 2001-04-17 | $13.08 | $23.19 | 62,746 | — | — |
| 2001-04-16 | $13.01 | $23.06 | 75,955 | — | — |
| 2001-04-12 | $12.94 | $22.93 | 75,130 | — | — |
| 2001-04-11 | $12.87 | $22.82 | 61,920 | — | — |
| 2001-04-10 | $13.02 | $23.09 | 77,606 | — | — |
| 2001-04-09 | $12.91 | $22.89 | 62,746 | — | — |
| 2001-04-06 | $12.89 | $22.85 | 52,426 | — | — |
| 2001-04-05 | $12.96 | $22.98 | 76,987 | — | — |
| 2001-04-04 | $12.86 | $22.80 | 122,395 | — | — |
| 2001-04-03 | $12.74 | $22.58 | 82,147 | — | — |
| 2001-04-02 | $12.79 | $22.68 | 102,581 | — | — |
| 2001-03-30 | $12.84 | $22.76 | 97,214 | — | — |
| 2001-03-29 | $12.66 | $22.45 | 74,717 | — | — |
| 2001-03-28 | $12.65 | $22.26 | 104,645 | — | — |
| 2001-03-27 | $12.72 | $22.39 | 83,179 | — | — |
| 2001-03-26 | $12.58 | $22.14 | 75,542 | — | — |
| 2001-03-23 | $12.23 | $21.53 | 51,600 | — | — |
| 2001-03-22 | $12.32 | $21.68 | 128,174 | — | — |
| 2001-03-21 | $12.28 | $21.62 | 91,848 | — | — |
| 2001-03-20 | $12.06 | $21.23 | 84,624 | — | — |
| 2001-03-19 | $11.92 | $20.98 | 104,851 | — | — |
| 2001-03-16 | $11.85 | $20.85 | 146,338 | — | — |
| 2001-03-15 | $12.19 | $21.45 | 62,539 | — | — |
| 2001-03-14 | $12.17 | $21.41 | 76,987 | — | — |
| 2001-03-13 | $12.35 | $21.75 | 75,130 | — | — |
| 2001-03-12 | $12.31 | $21.66 | 98,659 | — | — |
| 2001-03-09 | $12.43 | $21.87 | 54,490 | — | — |
| 2001-03-08 | $12.50 | $22.00 | 25,387 | — | — |
| 2001-03-07 | $12.54 | $22.07 | 70,382 | — | — |
| 2001-03-06 | $12.45 | $21.92 | 50,981 | — | — |
| 2001-03-05 | $12.29 | $21.63 | 95,357 | — | — |
| 2001-03-02 | $12.38 | $21.79 | 71,414 | — | — |
| 2001-03-01 | $12.22 | $21.52 | 63,571 | — | — |
| 2001-02-28 | $12.21 | $21.49 | 78,638 | — | — |
| 2001-02-27 | $12.19 | $21.47 | 99,278 | — | — |
| 2001-02-26 | $12.40 | $21.67 | 72,446 | — | — |
| 2001-02-23 | $12.10 | $21.15 | 143,861 | — | — |
| 2001-02-22 | $12.23 | $21.37 | 53,870 | — | — |
| 2001-02-21 | $12.36 | $21.60 | 49,123 | — | — |
| 2001-02-20 | $12.45 | $21.76 | 64,603 | — | — |
| 2001-02-16 | $12.62 | $22.06 | 45,408 | — | — |
| 2001-02-15 | $12.67 | $22.14 | 74,923 | — | — |
| 2001-02-14 | $12.62 | $22.06 | 50,155 | — | — |
| 2001-02-13 | $12.61 | $22.04 | 57,792 | — | — |
| 2001-02-12 | $12.65 | $22.10 | 91,435 | — | — |
| 2001-02-09 | $12.45 | $21.76 | 103,819 | — | — |
| 2001-02-08 | $12.59 | $22.00 | 145,512 | — | — |
| 2001-02-07 | $12.93 | $22.60 | 81,734 | — | — |
| 2001-02-06 | $12.65 | $22.11 | 53,664 | — | — |
| 2001-02-05 | $12.63 | $22.06 | 38,803 | — | — |
| 2001-02-02 | $12.57 | $21.97 | 48,091 | — | — |
| 2001-02-01 | $12.67 | $22.14 | 55,934 | — | — |
| 2001-01-31 | $12.60 | $22.02 | 48,504 | — | — |
| 2001-01-30 | $12.64 | $22.08 | 52,632 | — | — |
| 2001-01-29 | $12.73 | $22.09 | 54,490 | — | — |
| 2001-01-26 | $12.63 | $21.91 | 54,283 | — | — |
| 2001-01-25 | $12.72 | $22.07 | 52,632 | — | — |
| 2001-01-24 | $12.63 | $21.91 | 68,112 | — | — |
| 2001-01-23 | $12.66 | $21.96 | 50,774 | — | — |
| 2001-01-22 | $12.66 | $21.96 | 57,792 | — | — |
| 2001-01-19 | $12.57 | $21.81 | 53,664 | — | — |
| 2001-01-18 | $12.63 | $21.91 | 53,458 | — | — |
| 2001-01-17 | $12.45 | $21.60 | 102,374 | — | — |
| 2001-01-16 | $12.60 | $21.86 | 99,898 | — | — |
| 2001-01-12 | $12.42 | $21.54 | 86,069 | — | — |
| 2001-01-11 | $12.51 | $21.70 | 111,869 | — | — |
| 2001-01-10 | $12.35 | $21.44 | 73,066 | — | — |
| 2001-01-09 | $12.32 | $21.38 | 54,077 | — | — |
| 2001-01-08 | $12.26 | $21.28 | 42,312 | — | — |
| 2001-01-05 | $12.17 | $21.12 | 57,792 | — | — |
| 2001-01-04 | $12.32 | $21.38 | 82,354 | — | — |
| 2001-01-03 | $12.23 | $21.23 | 84,830 | — | — |
| 2001-01-02 | $11.84 | $20.54 | 62,333 | — | — |