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
- 1993-11-16 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 | $14.78 | $17.38 | 7,467 | — | — |
| 2001-12-28 | $14.84 | $17.45 | 4,267 | — | — |
| 2001-12-27 | $14.79 | $17.40 | 2,667 | — | — |
| 2001-12-26 | $14.91 | $17.53 | 15,200 | — | — |
| 2001-12-24 | $14.92 | $17.44 | 3,467 | — | — |
| 2001-12-21 | $14.93 | $17.44 | 100,000 | — | — |
| 2001-12-20 | $15.00 | $17.52 | 38,667 | — | — |
| 2001-12-19 | $14.70 | $17.18 | 28,000 | — | — |
| 2001-12-18 | $14.74 | $17.22 | 15,467 | — | — |
| 2001-12-17 | $14.49 | $16.94 | 6,133 | — | — |
| 2001-12-14 | $14.25 | $16.65 | 49,867 | — | — |
| 2001-12-13 | $13.93 | $16.27 | 4,800 | — | — |
| 2001-12-12 | $13.89 | $16.23 | 28,533 | — | — |
| 2001-12-11 | $13.57 | $15.85 | 4,533 | — | — |
| 2001-12-10 | $13.51 | $15.78 | 2,933 | — | — |
| 2001-12-07 | $13.50 | $15.78 | 11,467 | — | — |
| 2001-12-06 | $13.50 | $15.77 | 2,133 | — | — |
| 2001-12-05 | $13.50 | $15.77 | 37,867 | — | — |
| 2001-12-04 | $13.48 | $15.75 | 15,467 | — | — |
| 2001-12-03 | $13.24 | $15.47 | 2,667 | — | — |
| 2001-11-30 | $13.25 | $15.48 | 2,933 | — | — |
| 2001-11-29 | $13.44 | $15.71 | 9,067 | — | — |
| 2001-11-28 | $13.23 | $15.46 | 14,667 | — | — |
| 2001-11-27 | $13.16 | $15.38 | 1,333 | — | — |
| 2001-11-26 | $13.37 | $15.63 | 21,333 | — | — |
| 2001-11-23 | $13.16 | $15.38 | 2,933 | — | — |
| 2001-11-21 | $13.05 | $15.25 | 1,333 | — | — |
| 2001-11-20 | $13.31 | $15.55 | 2,933 | — | — |
| 2001-11-19 | $13.31 | $15.56 | 5,600 | — | — |
| 2001-11-16 | $13.31 | $15.56 | 4,267 | — | — |
| 2001-11-15 | $13.13 | $15.34 | 1,067 | — | — |
| 2001-11-14 | $13.38 | $15.63 | 1,333 | — | — |
| 2001-11-13 | $12.96 | $15.14 | 1,867 | — | — |
| 2001-11-12 | $12.97 | $15.16 | 3,467 | — | — |
| 2001-11-09 | $12.90 | $15.07 | 0 | — | — |
| 2001-11-08 | $12.90 | $15.07 | 1,600 | — | — |
| 2001-11-07 | $12.86 | $15.03 | 1,333 | — | — |
| 2001-11-06 | $13.13 | $15.34 | 51,733 | — | — |
| 2001-11-05 | $13.11 | $15.31 | 2,133 | — | — |
| 2001-11-02 | $13.10 | $15.31 | 2,133 | — | — |
| 2001-11-01 | $13.11 | $15.32 | 18,133 | — | — |
| 2001-10-31 | $12.94 | $15.12 | 3,733 | — | — |
| 2001-10-30 | $12.69 | $14.83 | 1,333 | — | — |
| 2001-10-29 | $12.76 | $14.91 | 4,800 | — | — |
| 2001-10-26 | $13.01 | $15.20 | 3,733 | — | — |
| 2001-10-25 | $12.84 | $15.01 | 2,667 | — | — |
| 2001-10-24 | $12.60 | $14.72 | 2,400 | — | — |
| 2001-10-23 | $12.75 | $14.90 | 7,200 | — | — |
| 2001-10-22 | $12.75 | $14.89 | 2,400 | — | — |
| 2001-10-19 | $12.62 | $14.74 | 1,867 | — | — |
| 2001-10-18 | $12.55 | $14.67 | 2,400 | — | — |
| 2001-10-17 | $12.66 | $14.80 | 0 | — | — |
| 2001-10-16 | $12.66 | $14.80 | 16,000 | — | — |
| 2001-10-15 | $12.47 | $14.57 | 4,800 | — | — |
| 2001-10-12 | $12.38 | $14.46 | 11,200 | — | — |
| 2001-10-11 | $12.72 | $14.86 | 3,467 | — | — |
| 2001-10-10 | $12.63 | $14.76 | 1,867 | — | — |
| 2001-10-09 | $12.75 | $14.89 | 533 | — | — |
| 2001-10-08 | $12.92 | $15.10 | 533 | — | — |
| 2001-10-05 | $12.32 | $14.39 | 6,667 | — | — |
| 2001-10-04 | $12.64 | $14.77 | 30,133 | — | — |
| 2001-10-03 | $12.69 | $14.83 | 1,600 | — | — |
| 2001-10-02 | $12.75 | $14.90 | 0 | — | — |
| 2001-10-01 | $12.75 | $14.90 | 800 | — | — |
| 2001-09-28 | $12.74 | $14.88 | 5,600 | — | — |
| 2001-09-27 | $12.71 | $14.85 | 16,000 | — | — |
| 2001-09-26 | $12.11 | $14.15 | 12,800 | — | — |
| 2001-09-25 | $12.12 | $14.17 | 13,600 | — | — |
| 2001-09-24 | $12.81 | $14.97 | 8,000 | — | — |
| 2001-09-21 | $12.47 | $14.57 | 92,267 | — | — |
| 2001-09-20 | $13.05 | $15.16 | 20,800 | — | — |
| 2001-09-19 | $13.16 | $15.28 | 4,267 | — | — |
| 2001-09-18 | $13.29 | $15.44 | 52,267 | — | — |
| 2001-09-17 | $13.38 | $15.54 | 14,133 | — | — |
| 2001-09-10 | $13.26 | $15.40 | 12,000 | — | — |
| 2001-09-07 | $13.41 | $15.57 | 21,067 | — | — |
| 2001-09-06 | $13.06 | $15.17 | 62,933 | — | — |
| 2001-09-05 | $13.07 | $15.18 | 20,267 | — | — |
| 2001-09-04 | $13.74 | $15.97 | 8,800 | — | — |
| 2001-08-31 | $13.91 | $16.15 | 28,000 | — | — |
| 2001-08-30 | $14.16 | $16.45 | 12,000 | — | — |
| 2001-08-29 | $14.21 | $16.51 | 17,867 | — | — |
| 2001-08-28 | $14.25 | $16.56 | 10,667 | — | — |
| 2001-08-27 | $14.38 | $16.71 | 6,667 | — | — |
| 2001-08-24 | $14.38 | $16.70 | 9,333 | — | — |
| 2001-08-23 | $14.28 | $16.59 | 5,067 | — | — |
| 2001-08-22 | $14.48 | $16.82 | 8,800 | — | — |
| 2001-08-21 | $14.26 | $16.57 | 4,533 | — | — |
| 2001-08-20 | $14.33 | $16.64 | 14,400 | — | — |
| 2001-08-17 | $14.29 | $16.60 | 267 | — | — |
| 2001-08-16 | $14.28 | $16.59 | 9,067 | — | — |
| 2001-08-15 | $14.28 | $16.59 | 16,533 | — | — |
| 2001-08-14 | $14.33 | $16.65 | 26,667 | — | — |
| 2001-08-13 | $14.25 | $16.56 | 7,467 | — | — |
| 2001-08-10 | $14.25 | $16.56 | 61,333 | — | — |
| 2001-08-09 | $14.25 | $16.55 | 25,067 | — | — |
| 2001-08-08 | $14.14 | $16.42 | 6,667 | — | — |
| 2001-08-07 | $14.18 | $16.47 | 7,200 | — | — |
| 2001-08-06 | $14.03 | $16.29 | 4,533 | — | — |
| 2001-08-03 | $14.27 | $16.58 | 7,200 | — | — |
| 2001-08-02 | $14.01 | $16.28 | 6,400 | — | — |
| 2001-08-01 | $14.25 | $16.56 | 3,733 | — | — |
| 2001-07-31 | $14.27 | $16.57 | 26,133 | — | — |
| 2001-07-30 | $14.23 | $16.53 | 0 | — | — |
| 2001-07-27 | $14.23 | $16.53 | 28,533 | — | — |
| 2001-07-26 | $14.18 | $16.47 | 41,600 | — | — |
| 2001-07-25 | $13.43 | $15.61 | 37,333 | — | — |
| 2001-07-24 | $13.50 | $15.68 | 58,133 | — | — |
| 2001-07-23 | $13.36 | $15.52 | 15,200 | — | — |
| 2001-07-20 | $13.69 | $15.90 | 12,800 | — | — |
| 2001-07-19 | $12.94 | $15.03 | 74,667 | — | — |
| 2001-07-18 | $12.75 | $14.81 | 31,467 | — | — |
| 2001-07-17 | $12.81 | $14.88 | 11,467 | — | — |
| 2001-07-16 | $12.58 | $14.62 | 13,600 | — | — |
| 2001-07-13 | $12.53 | $14.55 | 18,400 | — | — |
| 2001-07-12 | $12.51 | $14.53 | 15,467 | — | — |
| 2001-07-11 | $12.03 | $13.97 | 10,400 | — | — |
| 2001-07-10 | $12.06 | $14.01 | 11,200 | — | — |
| 2001-07-09 | $12.59 | $14.63 | 6,933 | — | — |
| 2001-07-06 | $12.49 | $14.51 | 24,267 | — | — |
| 2001-07-05 | $12.28 | $14.27 | 11,200 | — | — |
| 2001-07-03 | $11.97 | $13.91 | 6,400 | — | — |
| 2001-07-02 | $11.72 | $13.61 | 137,333 | — | — |
| 2001-06-29 | $12.40 | $14.41 | 334,133 | — | — |
| 2001-06-28 | $12.29 | $14.27 | 35,200 | — | — |
| 2001-06-27 | $12.28 | $14.27 | 19,200 | — | — |
| 2001-06-26 | $12.19 | $14.16 | 37,867 | — | — |
| 2001-06-25 | $12.17 | $14.14 | 19,200 | — | — |
| 2001-06-22 | $12.11 | $14.07 | 19,200 | — | — |
| 2001-06-21 | $12.06 | $14.01 | 52,000 | — | — |
| 2001-06-20 | $12.06 | $13.92 | 51,467 | — | — |
| 2001-06-19 | $12.05 | $13.91 | 98,400 | — | — |
| 2001-06-18 | $12.00 | $13.85 | 21,067 | — | — |
| 2001-06-15 | $12.01 | $13.87 | 70,400 | — | — |
| 2001-06-14 | $12.02 | $13.88 | 13,333 | — | — |
| 2001-06-13 | $12.00 | $13.85 | 19,733 | — | — |
| 2001-06-12 | $12.02 | $13.88 | 37,600 | — | — |
| 2001-06-11 | $12.02 | $13.87 | 9,600 | — | — |
| 2001-06-08 | $11.98 | $13.83 | 37,867 | — | — |
| 2001-06-07 | $12.09 | $13.96 | 10,667 | — | — |
| 2001-06-06 | $12.09 | $13.96 | 8,000 | — | — |
| 2001-06-05 | $12.15 | $14.03 | 18,133 | — | — |
| 2001-06-04 | $12.04 | $13.90 | 117,333 | — | — |
| 2001-06-01 | $12.03 | $13.89 | 23,200 | — | — |
| 2001-05-31 | $12.09 | $13.96 | 32,800 | — | — |
| 2001-05-30 | $12.17 | $14.05 | 25,067 | — | — |
| 2001-05-29 | $12.21 | $14.10 | 18,933 | — | — |
| 2001-05-25 | $12.00 | $13.85 | 32,800 | — | — |
| 2001-05-24 | $12.00 | $13.86 | 51,467 | — | — |
| 2001-05-23 | $12.02 | $13.88 | 11,733 | — | — |
| 2001-05-22 | $11.81 | $13.64 | 2,933 | — | — |
| 2001-05-21 | $11.91 | $13.75 | 117,600 | — | — |
| 2001-05-18 | $11.91 | $13.75 | 22,667 | — | — |
| 2001-05-17 | $12.09 | $13.96 | 26,933 | — | — |
| 2001-05-16 | $12.26 | $14.16 | 24,800 | — | — |
| 2001-05-15 | $12.23 | $14.11 | 29,600 | — | — |
| 2001-05-14 | $11.98 | $13.83 | 46,667 | — | — |
| 2001-05-11 | $12.29 | $14.19 | 93,067 | — | — |
| 2001-05-10 | $11.63 | $13.42 | 15,733 | — | — |
| 2001-05-09 | $11.25 | $12.99 | 27,467 | — | — |
| 2001-05-08 | $10.41 | $12.01 | 10,667 | — | — |
| 2001-05-07 | $9.92 | $11.45 | 2,133 | — | — |
| 2001-05-04 | $9.94 | $11.47 | 0 | — | — |
| 2001-05-03 | $9.94 | $11.47 | 0 | — | — |
| 2001-05-02 | $9.94 | $11.47 | 41,067 | — | — |
| 2001-05-01 | $9.84 | $11.36 | 37,333 | — | — |
| 2001-04-30 | $9.62 | $11.11 | 1,333 | — | — |
| 2001-04-27 | $9.56 | $11.04 | 8,800 | — | — |
| 2001-04-26 | $9.58 | $11.06 | 0 | — | — |
| 2001-04-25 | $9.58 | $11.06 | 6,667 | — | — |
| 2001-04-24 | $9.47 | $10.93 | 11,200 | — | — |
| 2001-04-23 | $9.47 | $10.93 | 7,467 | — | — |
| 2001-04-20 | $9.47 | $10.93 | 12,000 | — | — |
| 2001-04-19 | $9.47 | $10.93 | 2,133 | — | — |
| 2001-04-18 | $9.30 | $10.74 | 7,467 | — | — |
| 2001-04-17 | $9.38 | $10.82 | 1,067 | — | — |
| 2001-04-16 | $9.24 | $10.66 | 0 | — | — |
| 2001-04-12 | $9.24 | $10.66 | 16,000 | — | — |
| 2001-04-11 | $9.19 | $10.61 | 267 | — | — |
| 2001-04-10 | $9.71 | $11.20 | 5,600 | — | — |
| 2001-04-09 | $9.11 | $10.52 | 8,533 | — | — |
| 2001-04-06 | $9.38 | $10.82 | 6,133 | — | — |
| 2001-04-05 | $9.38 | $10.82 | 1,067 | — | — |
| 2001-04-04 | $9.66 | $11.15 | 57,867 | — | — |
| 2001-04-03 | $9.66 | $11.15 | 5,067 | — | — |
| 2001-04-02 | $9.82 | $11.34 | 533 | — | — |
| 2001-03-30 | $9.82 | $11.34 | 267 | — | — |
| 2001-03-29 | $9.75 | $11.26 | 0 | — | — |
| 2001-03-28 | $9.75 | $11.26 | 0 | — | — |
| 2001-03-27 | $9.75 | $11.26 | 267 | — | — |
| 2001-03-26 | $9.56 | $10.98 | 533 | — | — |
| 2001-03-23 | $9.75 | $11.19 | 4,267 | — | — |
| 2001-03-22 | $9.61 | $11.03 | 78,933 | — | — |
| 2001-03-21 | $9.56 | $10.98 | 75,733 | — | — |
| 2001-03-20 | $9.75 | $11.19 | 0 | — | — |
| 2001-03-19 | $9.75 | $11.19 | 5,333 | — | — |
| 2001-03-16 | $9.75 | $11.19 | 5,333 | — | — |
| 2001-03-15 | $9.70 | $11.14 | 0 | — | — |
| 2001-03-14 | $9.70 | $11.14 | 56,000 | — | — |
| 2001-03-13 | $9.61 | $11.03 | 533 | — | — |
| 2001-03-12 | $9.75 | $11.19 | 0 | — | — |
| 2001-03-09 | $9.75 | $11.19 | 0 | — | — |
| 2001-03-08 | $9.75 | $11.19 | 0 | — | — |
| 2001-03-07 | $9.75 | $11.19 | 4,000 | — | — |
| 2001-03-06 | $9.75 | $11.19 | 4,000 | — | — |
| 2001-03-05 | $9.61 | $11.03 | 800 | — | — |
| 2001-03-02 | $9.61 | $11.03 | 4,533 | — | — |
| 2001-03-01 | $9.56 | $10.98 | 15,733 | — | — |
| 2001-02-28 | $9.66 | $11.08 | 800 | — | — |
| 2001-02-27 | $9.61 | $11.03 | 13,867 | — | — |
| 2001-02-26 | $9.45 | $10.84 | 533 | — | — |
| 2001-02-23 | $9.42 | $10.81 | 2,933 | — | — |
| 2001-02-22 | $9.47 | $10.87 | 4,533 | — | — |
| 2001-02-21 | $9.38 | $10.76 | 533 | — | — |
| 2001-02-20 | $9.42 | $10.81 | 1,333 | — | — |
| 2001-02-16 | $9.38 | $10.76 | 800 | — | — |
| 2001-02-15 | $9.47 | $10.87 | 0 | — | — |
| 2001-02-14 | $9.47 | $10.87 | 2,667 | — | — |
| 2001-02-13 | $9.38 | $10.76 | 0 | — | — |
| 2001-02-12 | $9.38 | $10.76 | 0 | — | — |
| 2001-02-09 | $9.38 | $10.76 | 800 | — | — |
| 2001-02-08 | $9.33 | $10.71 | 800 | — | — |
| 2001-02-07 | $9.40 | $10.79 | 9,333 | — | — |
| 2001-02-06 | $9.52 | $10.92 | 20,800 | — | — |
| 2001-02-05 | $9.33 | $10.71 | 3,467 | — | — |
| 2001-02-02 | $9.28 | $10.65 | 96,533 | — | — |
| 2001-02-01 | $9.14 | $10.49 | 2,933 | — | — |
| 2001-01-31 | $9.16 | $10.52 | 22,667 | — | — |
| 2001-01-30 | $9.09 | $10.44 | 6,667 | — | — |
| 2001-01-29 | $9.05 | $10.38 | 267 | — | — |
| 2001-01-26 | $9.19 | $10.54 | 29,333 | — | — |
| 2001-01-25 | $9.09 | $10.44 | 0 | — | — |
| 2001-01-24 | $9.09 | $10.44 | 21,067 | — | — |
| 2001-01-23 | $9.07 | $10.41 | 6,667 | — | — |
| 2001-01-22 | $9.09 | $10.44 | 6,667 | — | — |
| 2001-01-19 | $9.05 | $10.38 | 5,333 | — | — |
| 2001-01-18 | $9.09 | $10.44 | 8,267 | — | — |
| 2001-01-17 | $9.07 | $10.41 | 8,267 | — | — |
| 2001-01-16 | $9.02 | $10.36 | 39,467 | — | — |
| 2001-01-12 | $9.00 | $10.33 | 4,800 | — | — |
| 2001-01-11 | $9.00 | $10.33 | 2,400 | — | — |
| 2001-01-10 | $9.00 | $10.33 | 800 | — | — |
| 2001-01-09 | $9.00 | $10.33 | 0 | — | — |
| 2001-01-08 | $9.00 | $10.33 | 4,267 | — | — |
| 2001-01-05 | $8.91 | $10.22 | 16,800 | — | — |
| 2001-01-04 | $8.77 | $10.06 | 0 | — | — |
| 2001-01-03 | $8.77 | $10.06 | 0 | — | — |
| 2001-01-02 | $8.77 | $10.06 | 3,200 | — | — |