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
- 1987-03-26 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 | $11.18 | $14.24 | 27,785 | — | — |
| 2001-12-28 | $11.43 | $14.56 | 26,287 | — | — |
| 2001-12-27 | $11.58 | $14.76 | 8,319 | — | — |
| 2001-12-26 | $11.56 | $14.61 | 32,443 | — | — |
| 2001-12-24 | $11.42 | $14.44 | 6,489 | — | — |
| 2001-12-21 | $11.54 | $14.59 | 43,590 | — | — |
| 2001-12-20 | $11.12 | $14.06 | 12,977 | — | — |
| 2001-12-19 | $11.15 | $14.09 | 6,489 | — | — |
| 2001-12-18 | $11.42 | $14.44 | 6,988 | — | — |
| 2001-12-17 | $11.63 | $14.70 | 10,315 | — | — |
| 2001-12-14 | $11.39 | $14.40 | 6,988 | — | — |
| 2001-12-13 | $11.14 | $14.09 | 4,326 | — | — |
| 2001-12-12 | $11.33 | $14.32 | 2,163 | — | — |
| 2001-12-11 | $11.36 | $14.36 | 8,485 | — | — |
| 2001-12-10 | $11.00 | $13.90 | 15,140 | — | — |
| 2001-12-07 | $11.33 | $14.32 | 4,492 | — | — |
| 2001-12-06 | $11.21 | $14.17 | 13,809 | — | — |
| 2001-12-05 | $11.66 | $14.74 | 7,154 | — | — |
| 2001-12-04 | $11.34 | $14.33 | 10,648 | — | — |
| 2001-12-03 | $11.17 | $14.12 | 1,664 | — | — |
| 2001-11-30 | $11.46 | $14.48 | 10,315 | — | — |
| 2001-11-29 | $11.47 | $14.50 | 8,152 | — | — |
| 2001-11-28 | $11.36 | $14.36 | 2,496 | — | — |
| 2001-11-27 | $11.47 | $14.50 | 1,497 | — | — |
| 2001-11-26 | $11.60 | $14.66 | 1,497 | — | — |
| 2001-11-23 | $11.48 | $14.51 | 4,326 | — | — |
| 2001-11-21 | $11.60 | $14.66 | 2,662 | — | — |
| 2001-11-20 | $11.72 | $14.82 | 6,489 | — | — |
| 2001-11-19 | $11.60 | $14.66 | 2,163 | — | — |
| 2001-11-16 | $11.60 | $14.66 | 2,163 | — | — |
| 2001-11-15 | $11.55 | $14.60 | 8,319 | — | — |
| 2001-11-14 | $11.37 | $14.38 | 2,995 | — | — |
| 2001-11-13 | $11.04 | $13.96 | 9,816 | — | — |
| 2001-11-12 | $11.33 | $14.32 | 10,315 | — | — |
| 2001-11-09 | $11.21 | $14.17 | 13,976 | — | — |
| 2001-11-08 | $10.85 | $13.71 | 17,469 | — | — |
| 2001-11-07 | $10.76 | $13.60 | 24,956 | — | — |
| 2001-11-06 | $10.76 | $13.60 | 51,743 | — | — |
| 2001-11-05 | $10.99 | $13.90 | 20,298 | — | — |
| 2001-11-02 | $10.94 | $13.83 | 11,979 | — | — |
| 2001-11-01 | $11.48 | $14.51 | 57,233 | — | — |
| 2001-10-31 | $11.68 | $14.77 | 28,949 | — | — |
| 2001-10-30 | $11.77 | $14.88 | 18,301 | — | — |
| 2001-10-29 | $11.60 | $14.66 | 23,459 | — | — |
| 2001-10-26 | $12.28 | $15.52 | 13,976 | — | — |
| 2001-10-25 | $12.50 | $15.80 | 29,948 | — | — |
| 2001-10-24 | $11.94 | $15.10 | 7,986 | — | — |
| 2001-10-23 | $11.77 | $14.88 | 36,769 | — | — |
| 2001-10-22 | $11.66 | $14.74 | 16,138 | — | — |
| 2001-10-19 | $11.08 | $14.01 | 19,133 | — | — |
| 2001-10-18 | $11.17 | $14.12 | 29,948 | — | — |
| 2001-10-17 | $11.66 | $14.74 | 10,315 | — | — |
| 2001-10-16 | $12.02 | $15.20 | 18,468 | — | — |
| 2001-10-15 | $11.93 | $15.08 | 22,128 | — | — |
| 2001-10-12 | $12.02 | $15.20 | 5,158 | — | — |
| 2001-10-11 | $12.02 | $15.20 | 51,743 | — | — |
| 2001-10-10 | $11.54 | $14.59 | 26,620 | — | — |
| 2001-10-09 | $11.42 | $14.44 | 22,627 | — | — |
| 2001-10-08 | $11.82 | $14.95 | 8,485 | — | — |
| 2001-10-05 | $12.02 | $15.20 | 22,960 | — | — |
| 2001-10-04 | $12.02 | $15.20 | 35,604 | — | — |
| 2001-10-03 | $12.17 | $15.39 | 31,944 | — | — |
| 2001-10-02 | $11.90 | $15.04 | 23,625 | — | — |
| 2001-10-01 | $11.81 | $14.93 | 6,988 | — | — |
| 2001-09-28 | $12.11 | $15.31 | 68,713 | — | — |
| 2001-09-27 | $12.05 | $15.23 | 28,450 | — | — |
| 2001-09-26 | $11.78 | $14.89 | 64,720 | — | — |
| 2001-09-25 | $11.61 | $14.56 | 33,774 | — | — |
| 2001-09-24 | $11.12 | $13.95 | 43,757 | — | — |
| 2001-09-21 | $10.49 | $13.16 | 36,270 | — | — |
| 2001-09-20 | $11.17 | $14.01 | 6,156 | — | — |
| 2001-09-19 | $11.39 | $14.29 | 30,447 | — | — |
| 2001-09-18 | $12.02 | $15.08 | 22,128 | — | — |
| 2001-09-17 | $11.90 | $14.93 | 23,792 | — | — |
| 2001-09-10 | $11.84 | $14.85 | 14,475 | — | — |
| 2001-09-07 | $11.60 | $14.55 | 28,450 | — | — |
| 2001-09-06 | $11.60 | $14.55 | 26,786 | — | — |
| 2001-09-05 | $12.02 | $15.08 | 14,475 | — | — |
| 2001-09-04 | $11.53 | $14.46 | 21,296 | — | — |
| 2001-08-31 | $11.72 | $14.70 | 106,480 | — | — |
| 2001-08-30 | $11.06 | $13.87 | 6,655 | — | — |
| 2001-08-29 | $11.37 | $14.26 | 44,921 | — | — |
| 2001-08-28 | $11.12 | $13.95 | 41,095 | — | — |
| 2001-08-27 | $11.99 | $15.04 | 26,620 | — | — |
| 2001-08-24 | $12.56 | $15.76 | 40,263 | — | — |
| 2001-08-23 | $11.84 | $14.85 | 75,202 | — | — |
| 2001-08-22 | $12.32 | $15.45 | 48,415 | — | — |
| 2001-08-21 | $12.32 | $15.46 | 18,468 | — | — |
| 2001-08-20 | $12.59 | $15.79 | 20,298 | — | — |
| 2001-08-17 | $12.38 | $15.53 | 15,806 | — | — |
| 2001-08-16 | $13.13 | $16.47 | 84,685 | — | — |
| 2001-08-15 | $12.86 | $16.13 | 81,524 | — | — |
| 2001-08-14 | $12.74 | $15.98 | 109,142 | — | — |
| 2001-08-13 | $12.32 | $15.46 | 173,862 | — | — |
| 2001-08-10 | $11.60 | $14.55 | 23,958 | — | — |
| 2001-08-09 | $11.25 | $14.11 | 26,620 | — | — |
| 2001-08-08 | $10.70 | $13.42 | 8,152 | — | — |
| 2001-08-07 | $10.76 | $13.49 | 28,783 | — | — |
| 2001-08-06 | $10.38 | $13.02 | 27,618 | — | — |
| 2001-08-03 | $11.07 | $13.88 | 19,799 | — | — |
| 2001-08-02 | $10.82 | $13.57 | 22,793 | — | — |
| 2001-08-01 | $11.12 | $13.95 | 16,804 | — | — |
| 2001-07-31 | $10.77 | $13.51 | 9,816 | — | — |
| 2001-07-30 | $11.23 | $14.09 | 8,984 | — | — |
| 2001-07-27 | $11.42 | $14.32 | 16,970 | — | — |
| 2001-07-26 | $11.42 | $14.32 | 46,585 | — | — |
| 2001-07-25 | $11.12 | $13.95 | 6,655 | — | — |
| 2001-07-24 | $10.79 | $13.54 | 8,818 | — | — |
| 2001-07-23 | $10.94 | $13.72 | 6,489 | — | — |
| 2001-07-20 | $11.36 | $14.25 | 4,659 | — | — |
| 2001-07-19 | $11.24 | $14.10 | 7,653 | — | — |
| 2001-07-18 | $11.12 | $13.95 | 4,326 | — | — |
| 2001-07-17 | $11.33 | $14.21 | 32,277 | — | — |
| 2001-07-16 | $11.42 | $14.32 | 21,962 | — | — |
| 2001-07-13 | $11.54 | $14.47 | 20,963 | — | — |
| 2001-07-12 | $11.43 | $14.33 | 53,074 | — | — |
| 2001-07-11 | $10.55 | $13.23 | 5,324 | — | — |
| 2001-07-10 | $10.35 | $12.98 | 11,813 | — | — |
| 2001-07-09 | $10.22 | $12.82 | 6,655 | — | — |
| 2001-07-06 | $10.10 | $12.67 | 4,659 | — | — |
| 2001-07-05 | $10.49 | $13.16 | 28,284 | — | — |
| 2001-07-03 | $11.00 | $13.80 | 7,154 | — | — |
| 2001-07-02 | $10.94 | $13.72 | 13,144 | — | — |
| 2001-06-29 | $11.42 | $14.32 | 48,582 | — | — |
| 2001-06-28 | $10.73 | $13.46 | 14,641 | — | — |
| 2001-06-27 | $10.40 | $13.04 | 29,116 | — | — |
| 2001-06-26 | $10.25 | $12.74 | 10,149 | — | — |
| 2001-06-25 | $10.13 | $12.59 | 4,825 | — | — |
| 2001-06-22 | $10.19 | $12.67 | 12,977 | — | — |
| 2001-06-21 | $10.25 | $12.75 | 16,970 | — | — |
| 2001-06-20 | $10.28 | $12.78 | 36,436 | — | — |
| 2001-06-19 | $10.16 | $12.63 | 7,487 | — | — |
| 2001-06-18 | $10.16 | $12.64 | 499 | — | — |
| 2001-06-15 | $10.20 | $12.68 | 15,639 | — | — |
| 2001-06-14 | $9.98 | $12.40 | 5,324 | — | — |
| 2001-06-13 | $10.10 | $12.55 | 4,659 | — | — |
| 2001-06-12 | $10.00 | $12.43 | 13,144 | — | — |
| 2001-06-11 | $9.68 | $12.03 | 10,981 | — | — |
| 2001-06-08 | $9.65 | $11.99 | 6,322 | — | — |
| 2001-06-07 | $9.62 | $11.96 | 11,979 | — | — |
| 2001-06-06 | $9.50 | $11.81 | 20,797 | — | — |
| 2001-06-05 | $9.32 | $11.58 | 31,112 | — | — |
| 2001-06-04 | $9.19 | $11.43 | 19,632 | — | — |
| 2001-06-01 | $9.08 | $11.28 | 5,990 | — | — |
| 2001-05-31 | $8.93 | $11.10 | 8,984 | — | — |
| 2001-05-30 | $8.87 | $11.02 | 10,648 | — | — |
| 2001-05-29 | $8.90 | $11.06 | 5,990 | — | — |
| 2001-05-25 | $8.96 | $11.13 | 4,326 | — | — |
| 2001-05-24 | $9.02 | $11.21 | 18,468 | — | — |
| 2001-05-23 | $9.03 | $11.22 | 22,128 | — | — |
| 2001-05-22 | $9.06 | $11.26 | 30,280 | — | — |
| 2001-05-21 | $9.08 | $11.28 | 4,326 | — | — |
| 2001-05-18 | $9.08 | $11.28 | 13,809 | — | — |
| 2001-05-17 | $9.02 | $11.21 | 8,984 | — | — |
| 2001-05-16 | $9.08 | $11.29 | 12,145 | — | — |
| 2001-05-15 | $9.11 | $11.32 | 17,636 | — | — |
| 2001-05-14 | $9.17 | $11.40 | 16,305 | — | — |
| 2001-05-11 | $9.02 | $11.21 | 17,969 | — | — |
| 2001-05-10 | $9.03 | $11.22 | 40,762 | — | — |
| 2001-05-09 | $8.90 | $11.06 | 2,496 | — | — |
| 2001-05-08 | $8.84 | $10.99 | 24,457 | — | — |
| 2001-05-07 | $8.72 | $10.84 | 29,448 | — | — |
| 2001-05-04 | $8.96 | $11.13 | 16,970 | — | — |
| 2001-05-03 | $8.85 | $11.01 | 11,480 | — | — |
| 2001-05-02 | $9.00 | $11.19 | 29,781 | — | — |
| 2001-05-01 | $9.08 | $11.28 | 11,813 | — | — |
| 2001-04-30 | $8.96 | $11.13 | 2,496 | — | — |
| 2001-04-27 | $9.00 | $11.19 | 2,329 | — | — |
| 2001-04-26 | $9.06 | $11.27 | 3,328 | — | — |
| 2001-04-25 | $9.05 | $11.25 | 22,294 | — | — |
| 2001-04-24 | $8.81 | $10.96 | 14,142 | — | — |
| 2001-04-23 | $8.95 | $11.13 | 8,152 | — | — |
| 2001-04-20 | $9.00 | $11.19 | 16,970 | — | — |
| 2001-04-19 | $9.06 | $11.27 | 19,300 | — | — |
| 2001-04-18 | $9.14 | $11.36 | 25,622 | — | — |
| 2001-04-17 | $8.85 | $11.01 | 12,811 | — | — |
| 2001-04-16 | $8.90 | $11.06 | 11,480 | — | — |
| 2001-04-12 | $8.91 | $11.07 | 7,321 | — | — |
| 2001-04-11 | $8.72 | $10.84 | 31,112 | — | — |
| 2001-04-10 | $8.84 | $10.98 | 97,995 | — | — |
| 2001-04-09 | $8.05 | $10.01 | 7,321 | — | — |
| 2001-04-06 | $7.96 | $9.89 | 2,163 | — | — |
| 2001-04-05 | $8.05 | $10.01 | 40,762 | — | — |
| 2001-04-04 | $7.72 | $9.60 | 5,324 | — | — |
| 2001-04-03 | $7.80 | $9.70 | 2,828 | — | — |
| 2001-04-02 | $7.93 | $9.86 | 5,158 | — | — |
| 2001-03-30 | $8.02 | $9.98 | 23,293 | — | — |
| 2001-03-29 | $7.66 | $9.53 | 11,813 | — | — |
| 2001-03-28 | $7.66 | $9.53 | 43,424 | — | — |
| 2001-03-27 | $7.84 | $9.64 | 8,485 | — | — |
| 2001-03-26 | $7.84 | $9.63 | 9,151 | — | — |
| 2001-03-23 | $7.90 | $9.71 | 2,496 | — | — |
| 2001-03-22 | $7.87 | $9.68 | 56,068 | — | — |
| 2001-03-21 | $7.93 | $9.75 | 9,151 | — | — |
| 2001-03-20 | $7.93 | $9.75 | 13,809 | — | — |
| 2001-03-19 | $7.99 | $9.82 | 5,657 | — | — |
| 2001-03-16 | $7.93 | $9.74 | 26,121 | — | — |
| 2001-03-15 | $8.02 | $9.85 | 2,662 | — | — |
| 2001-03-14 | $8.05 | $9.90 | 7,487 | — | — |
| 2001-03-13 | $8.05 | $9.90 | 7,986 | — | — |
| 2001-03-12 | $8.05 | $9.90 | 11,646 | — | — |
| 2001-03-09 | $8.11 | $9.97 | 23,958 | — | — |
| 2001-03-08 | $8.14 | $10.01 | 6,988 | — | — |
| 2001-03-07 | $8.08 | $9.93 | 22,294 | — | — |
| 2001-03-06 | $7.92 | $9.73 | 22,461 | — | — |
| 2001-03-05 | $8.14 | $10.01 | 4,659 | — | — |
| 2001-03-02 | $8.29 | $10.19 | 16,471 | — | — |
| 2001-03-01 | $8.34 | $10.25 | 2,329 | — | — |
| 2001-02-28 | $8.40 | $10.33 | 13,809 | — | — |
| 2001-02-27 | $8.35 | $10.27 | 6,156 | — | — |
| 2001-02-26 | $8.32 | $10.22 | 4,991 | — | — |
| 2001-02-23 | $8.29 | $10.19 | 16,138 | — | — |
| 2001-02-22 | $8.35 | $10.27 | 125,780 | — | — |
| 2001-02-21 | $8.35 | $10.27 | 2,163 | — | — |
| 2001-02-20 | $8.41 | $10.34 | 5,657 | — | — |
| 2001-02-16 | $8.47 | $10.41 | 8,152 | — | — |
| 2001-02-15 | $8.47 | $10.42 | 1,997 | — | — |
| 2001-02-14 | $8.43 | $10.36 | 7,986 | — | — |
| 2001-02-13 | $8.44 | $10.38 | 11,813 | — | — |
| 2001-02-12 | $8.53 | $10.49 | 7,986 | — | — |
| 2001-02-09 | $8.50 | $10.45 | 9,983 | — | — |
| 2001-02-08 | $8.55 | $10.51 | 9,983 | — | — |
| 2001-02-07 | $8.53 | $10.49 | 30,613 | — | — |
| 2001-02-06 | $8.40 | $10.32 | 1,497 | — | — |
| 2001-02-05 | $8.41 | $10.34 | 13,643 | — | — |
| 2001-02-02 | $8.41 | $10.34 | 18,967 | — | — |
| 2001-02-01 | $8.32 | $10.23 | 7,154 | — | — |
| 2001-01-31 | $8.47 | $10.42 | 16,305 | — | — |
| 2001-01-30 | $8.69 | $10.67 | 27,618 | — | — |
| 2001-01-29 | $8.72 | $10.71 | 16,804 | — | — |
| 2001-01-26 | $8.83 | $10.85 | 54,405 | — | — |
| 2001-01-25 | $8.41 | $10.34 | 34,107 | — | — |
| 2001-01-24 | $8.56 | $10.53 | 7,154 | — | — |
| 2001-01-23 | $8.53 | $10.48 | 5,324 | — | — |
| 2001-01-22 | $8.45 | $10.39 | 20,797 | — | — |
| 2001-01-19 | $8.41 | $10.34 | 1,997 | — | — |
| 2001-01-18 | $8.41 | $10.34 | 35,604 | — | — |
| 2001-01-17 | $8.56 | $10.53 | 77,864 | — | — |
| 2001-01-16 | $8.90 | $10.94 | 22,627 | — | — |
| 2001-01-12 | $8.79 | $10.80 | 18,634 | — | — |
| 2001-01-11 | $8.75 | $10.76 | 6,821 | — | — |
| 2001-01-10 | $8.68 | $10.66 | 29,448 | — | — |
| 2001-01-09 | $8.56 | $10.53 | 7,154 | — | — |
| 2001-01-08 | $8.45 | $10.39 | 11,813 | — | — |
| 2001-01-05 | $8.45 | $10.39 | 16,138 | — | — |
| 2001-01-04 | $8.34 | $10.25 | 34,273 | — | — |
| 2001-01-03 | $8.19 | $10.06 | 17,636 | — | — |
| 2001-01-02 | $7.93 | $9.74 | 4,825 | — | — |