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
- 1993-02-10 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 | $14.44 | $18.49 | 1,398 | — | — |
| 2001-12-28 | $14.64 | $18.74 | 2,033 | — | — |
| 2001-12-27 | $14.44 | $18.49 | 7,115 | — | — |
| 2001-12-26 | $14.56 | $18.64 | 0 | — | — |
| 2001-12-24 | $14.56 | $18.64 | 127 | — | — |
| 2001-12-21 | $14.36 | $18.39 | 1,652 | — | — |
| 2001-12-20 | $14.56 | $18.64 | 381 | — | — |
| 2001-12-19 | $14.36 | $18.39 | 2,541 | — | — |
| 2001-12-18 | $14.56 | $18.64 | 2,287 | — | — |
| 2001-12-17 | $14.56 | $18.64 | 8,258 | — | — |
| 2001-12-14 | $14.44 | $18.49 | 2,795 | — | — |
| 2001-12-13 | $14.56 | $18.64 | 0 | — | — |
| 2001-12-12 | $14.56 | $18.64 | 381 | — | — |
| 2001-12-11 | $14.56 | $18.49 | 3,049 | — | — |
| 2001-12-10 | $14.64 | $18.59 | 1,271 | — | — |
| 2001-12-07 | $14.69 | $18.65 | 635 | — | — |
| 2001-12-06 | $14.75 | $18.73 | 1,271 | — | — |
| 2001-12-05 | $14.36 | $18.24 | 3,939 | — | — |
| 2001-12-04 | $14.92 | $18.94 | 0 | — | — |
| 2001-12-03 | $14.92 | $18.94 | 0 | — | — |
| 2001-11-30 | $14.92 | $18.94 | 1,906 | — | — |
| 2001-11-29 | $14.92 | $18.94 | 2,033 | — | — |
| 2001-11-28 | $14.95 | $18.99 | 1,652 | — | — |
| 2001-11-27 | $14.44 | $18.34 | 4,828 | — | — |
| 2001-11-26 | $14.95 | $18.99 | 254 | — | — |
| 2001-11-23 | $15.01 | $19.06 | 1,525 | — | — |
| 2001-11-21 | $15.01 | $19.06 | 381 | — | — |
| 2001-11-20 | $14.84 | $18.84 | 1,525 | — | — |
| 2001-11-19 | $15.23 | $19.34 | 5,717 | — | — |
| 2001-11-16 | $15.28 | $19.40 | 2,922 | — | — |
| 2001-11-15 | $15.35 | $19.49 | 12,832 | — | — |
| 2001-11-14 | $15.18 | $19.27 | 10,291 | — | — |
| 2001-11-13 | $15.34 | $19.48 | 17,279 | — | — |
| 2001-11-12 | $15.11 | $19.19 | 2,287 | — | — |
| 2001-11-09 | $14.48 | $18.39 | 1,016 | — | — |
| 2001-11-08 | $14.18 | $18.00 | 635 | — | — |
| 2001-11-07 | $14.47 | $18.37 | 635 | — | — |
| 2001-11-06 | $14.33 | $18.19 | 68,480 | — | — |
| 2001-11-05 | $13.78 | $17.50 | 0 | — | — |
| 2001-11-02 | $13.78 | $17.50 | 1,271 | — | — |
| 2001-11-01 | $13.89 | $17.64 | 0 | — | — |
| 2001-10-31 | $13.89 | $17.64 | 381 | — | — |
| 2001-10-30 | $13.38 | $16.99 | 0 | — | — |
| 2001-10-29 | $13.38 | $16.99 | 2,922 | — | — |
| 2001-10-26 | $13.38 | $16.99 | 3,176 | — | — |
| 2001-10-25 | $13.46 | $17.09 | 51,074 | — | — |
| 2001-10-24 | $13.18 | $16.74 | 0 | — | — |
| 2001-10-23 | $13.18 | $16.74 | 19,185 | — | — |
| 2001-10-22 | $12.91 | $16.39 | 2,668 | — | — |
| 2001-10-19 | $13.38 | $16.99 | 635 | — | — |
| 2001-10-18 | $12.99 | $16.49 | 254 | — | — |
| 2001-10-17 | $13.18 | $16.74 | 635 | — | — |
| 2001-10-16 | $13.18 | $16.74 | 1,652 | — | — |
| 2001-10-15 | $13.18 | $16.74 | 3,939 | — | — |
| 2001-10-12 | $14.17 | $17.99 | 127 | — | — |
| 2001-10-11 | $14.17 | $17.99 | 6,988 | — | — |
| 2001-10-10 | $14.01 | $17.79 | 2,033 | — | — |
| 2001-10-09 | $14.05 | $17.84 | 2,668 | — | — |
| 2001-10-08 | $12.99 | $16.49 | 8,766 | — | — |
| 2001-10-05 | $14.80 | $18.79 | 2,033 | — | — |
| 2001-10-04 | $15.55 | $19.74 | 254 | — | — |
| 2001-10-03 | $15.58 | $19.79 | 635 | — | — |
| 2001-10-02 | $15.35 | $19.49 | 1,143 | — | — |
| 2001-10-01 | $15.55 | $19.74 | 1,016 | — | — |
| 2001-09-28 | $15.94 | $20.24 | 1,652 | — | — |
| 2001-09-27 | $15.94 | $20.24 | 2,668 | — | — |
| 2001-09-26 | $15.47 | $19.64 | 8,258 | — | — |
| 2001-09-25 | $15.55 | $19.74 | 2,033 | — | — |
| 2001-09-24 | $15.94 | $20.24 | 2,795 | — | — |
| 2001-09-21 | $15.35 | $19.49 | 17,533 | — | — |
| 2001-09-20 | $15.74 | $19.99 | 37,861 | — | — |
| 2001-09-19 | $15.94 | $20.24 | 8,004 | — | — |
| 2001-09-18 | $15.94 | $20.24 | 8,894 | — | — |
| 2001-09-17 | $15.74 | $19.99 | 18,803 | — | — |
| 2001-09-10 | $15.82 | $19.94 | 11,562 | — | — |
| 2001-09-07 | $15.82 | $19.75 | 2,287 | — | — |
| 2001-09-06 | $15.82 | $19.75 | 3,430 | — | — |
| 2001-09-05 | $15.74 | $19.65 | 6,098 | — | — |
| 2001-09-04 | $15.90 | $19.85 | 24,267 | — | — |
| 2001-08-31 | $16.29 | $20.34 | 13,848 | — | — |
| 2001-08-30 | $16.53 | $20.63 | 3,812 | — | — |
| 2001-08-29 | $16.14 | $20.14 | 1,525 | — | — |
| 2001-08-28 | $16.21 | $20.24 | 8,004 | — | — |
| 2001-08-27 | $16.21 | $20.24 | 10,926 | — | — |
| 2001-08-24 | $16.53 | $20.63 | 7,242 | — | — |
| 2001-08-23 | $18.26 | $22.79 | 2,287 | — | — |
| 2001-08-22 | $17.32 | $21.62 | 3,049 | — | — |
| 2001-08-21 | $16.56 | $20.68 | 9,503 | — | — |
| 2001-08-20 | $16.78 | $20.95 | 3,913 | — | — |
| 2001-08-17 | $16.46 | $20.54 | 1,398 | — | — |
| 2001-08-16 | $16.74 | $20.90 | 1,677 | — | — |
| 2001-08-15 | $16.92 | $21.12 | 21,942 | — | — |
| 2001-08-14 | $16.06 | $20.05 | 3,913 | — | — |
| 2001-08-13 | $16.03 | $20.01 | 8,106 | — | — |
| 2001-08-10 | $15.63 | $19.52 | 2,376 | — | — |
| 2001-08-09 | $14.88 | $18.58 | 5,870 | — | — |
| 2001-08-08 | $15.28 | $19.07 | 1,957 | — | — |
| 2001-08-07 | $15.03 | $18.76 | 2,516 | — | — |
| 2001-08-06 | $15.28 | $19.07 | 20,544 | — | — |
| 2001-08-03 | $14.74 | $18.40 | 5,171 | — | — |
| 2001-08-02 | $14.53 | $18.13 | 32,982 | — | — |
| 2001-08-01 | $14.45 | $18.04 | 1,398 | — | — |
| 2001-07-31 | $14.45 | $18.04 | 29,349 | — | — |
| 2001-07-30 | $14.20 | $17.73 | 10,062 | — | — |
| 2001-07-27 | $14.17 | $17.69 | 10,202 | — | — |
| 2001-07-26 | $14.13 | $17.64 | 4,891 | — | — |
| 2001-07-25 | $14.13 | $17.64 | 4,612 | — | — |
| 2001-07-24 | $13.99 | $17.46 | 2,236 | — | — |
| 2001-07-23 | $14.10 | $17.60 | 7,407 | — | — |
| 2001-07-20 | $13.86 | $17.30 | 839 | — | — |
| 2001-07-19 | $13.79 | $17.21 | 10,342 | — | — |
| 2001-07-18 | $13.67 | $17.06 | 22,081 | — | — |
| 2001-07-17 | $13.70 | $17.11 | 2,516 | — | — |
| 2001-07-16 | $13.63 | $17.02 | 0 | — | — |
| 2001-07-13 | $13.63 | $17.02 | 14,814 | — | — |
| 2001-07-12 | $13.77 | $17.19 | 559 | — | — |
| 2001-07-11 | $13.63 | $17.02 | 3,494 | — | — |
| 2001-07-10 | $13.80 | $17.23 | 140 | — | — |
| 2001-07-09 | $13.63 | $17.02 | 1,258 | — | — |
| 2001-07-06 | $13.67 | $17.06 | 699 | — | — |
| 2001-07-05 | $13.81 | $17.24 | 4,891 | — | — |
| 2001-07-03 | $13.67 | $17.06 | 699 | — | — |
| 2001-07-02 | $13.67 | $17.06 | 140 | — | — |
| 2001-06-29 | $13.74 | $17.15 | 280 | — | — |
| 2001-06-28 | $13.74 | $17.15 | 699 | — | — |
| 2001-06-27 | $13.88 | $17.33 | 6,988 | — | — |
| 2001-06-26 | $13.74 | $17.15 | 559 | — | — |
| 2001-06-25 | $13.67 | $17.06 | 699 | — | — |
| 2001-06-22 | $13.67 | $17.06 | 2,655 | — | — |
| 2001-06-21 | $13.85 | $17.28 | 280 | — | — |
| 2001-06-20 | $13.74 | $17.15 | 1,817 | — | — |
| 2001-06-19 | $13.63 | $17.02 | 978 | — | — |
| 2001-06-18 | $13.74 | $17.15 | 4,891 | — | — |
| 2001-06-15 | $14.10 | $17.60 | 8,525 | — | — |
| 2001-06-14 | $14.13 | $17.64 | 1,258 | — | — |
| 2001-06-13 | $14.13 | $17.64 | 48,774 | — | — |
| 2001-06-12 | $13.95 | $17.28 | 1,398 | — | — |
| 2001-06-11 | $14.02 | $17.37 | 0 | — | — |
| 2001-06-08 | $14.02 | $17.37 | 839 | — | — |
| 2001-06-07 | $14.10 | $17.46 | 0 | — | — |
| 2001-06-06 | $14.10 | $17.46 | 2,655 | — | — |
| 2001-06-05 | $14.07 | $17.43 | 26,414 | — | — |
| 2001-06-04 | $13.67 | $16.93 | 140 | — | — |
| 2001-06-01 | $13.92 | $17.24 | 699 | — | — |
| 2001-05-31 | $14.20 | $17.59 | 4,332 | — | — |
| 2001-05-30 | $13.95 | $17.28 | 38,293 | — | — |
| 2001-05-29 | $13.66 | $16.92 | 14,954 | — | — |
| 2001-05-25 | $13.62 | $16.87 | 3,913 | — | — |
| 2001-05-24 | $13.63 | $16.88 | 8,246 | — | — |
| 2001-05-23 | $13.88 | $17.20 | 1,677 | — | — |
| 2001-05-22 | $13.88 | $17.20 | 13,696 | — | — |
| 2001-05-21 | $13.77 | $17.06 | 8,106 | — | — |
| 2001-05-18 | $13.63 | $16.88 | 0 | — | — |
| 2001-05-17 | $13.63 | $16.88 | 14,535 | — | — |
| 2001-05-16 | $13.35 | $16.54 | 19,426 | — | — |
| 2001-05-15 | $13.24 | $16.40 | 12,438 | — | — |
| 2001-05-14 | $13.09 | $16.22 | 30,467 | — | — |
| 2001-05-11 | $13.09 | $16.22 | 0 | — | — |
| 2001-05-10 | $13.09 | $16.22 | 4,193 | — | — |
| 2001-05-09 | $13.24 | $16.40 | 0 | — | — |
| 2001-05-08 | $13.24 | $16.40 | 10,761 | — | — |
| 2001-05-07 | $13.24 | $16.40 | 280 | — | — |
| 2001-05-04 | $12.92 | $16.00 | 0 | — | — |
| 2001-05-03 | $12.92 | $16.00 | 0 | — | — |
| 2001-05-02 | $12.92 | $16.00 | 5,730 | — | — |
| 2001-05-01 | $12.88 | $15.95 | 19,286 | — | — |
| 2001-04-30 | $12.74 | $15.78 | 2,236 | — | — |
| 2001-04-27 | $12.88 | $15.95 | 2,795 | — | — |
| 2001-04-26 | $12.88 | $15.95 | 4,193 | — | — |
| 2001-04-25 | $12.77 | $15.82 | 13,696 | — | — |
| 2001-04-24 | $12.70 | $15.73 | 19,985 | — | — |
| 2001-04-23 | $12.16 | $15.07 | 3,913 | — | — |
| 2001-04-20 | $12.34 | $15.29 | 3,354 | — | — |
| 2001-04-19 | $12.16 | $15.07 | 14,255 | — | — |
| 2001-04-18 | $12.16 | $15.07 | 1,817 | — | — |
| 2001-04-17 | $12.88 | $15.95 | 140 | — | — |
| 2001-04-16 | $12.34 | $15.29 | 0 | — | — |
| 2001-04-12 | $12.34 | $15.29 | 699 | — | — |
| 2001-04-11 | $12.74 | $15.78 | 2,376 | — | — |
| 2001-04-10 | $12.74 | $15.78 | 7,687 | — | — |
| 2001-04-09 | $12.88 | $15.95 | 2,096 | — | — |
| 2001-04-06 | $12.79 | $15.84 | 699 | — | — |
| 2001-04-05 | $12.88 | $15.95 | 978 | — | — |
| 2001-04-04 | $13.24 | $16.40 | 4,472 | — | — |
| 2001-04-03 | $12.79 | $15.84 | 9,364 | — | — |
| 2001-04-02 | $12.88 | $15.95 | 13,556 | — | — |
| 2001-03-30 | $13.24 | $16.40 | 12,438 | — | — |
| 2001-03-29 | $13.33 | $16.51 | 3,773 | — | — |
| 2001-03-28 | $13.42 | $16.62 | 16,491 | — | — |
| 2001-03-27 | $12.88 | $15.95 | 71,275 | — | — |
| 2001-03-26 | $12.61 | $15.62 | 14,255 | — | — |
| 2001-03-23 | $12.88 | $15.95 | 3,634 | — | — |
| 2001-03-22 | $12.88 | $15.95 | 1,258 | — | — |
| 2001-03-21 | $12.88 | $15.95 | 280 | — | — |
| 2001-03-20 | $12.70 | $15.73 | 1,677 | — | — |
| 2001-03-19 | $12.66 | $15.68 | 3,913 | — | — |
| 2001-03-16 | $12.61 | $15.62 | 0 | — | — |
| 2001-03-15 | $12.61 | $15.62 | 14,674 | — | — |
| 2001-03-14 | $12.61 | $15.62 | 10,621 | — | — |
| 2001-03-13 | $12.52 | $15.51 | 0 | — | — |
| 2001-03-12 | $12.66 | $15.55 | 839 | — | — |
| 2001-03-09 | $12.70 | $15.61 | 280 | — | — |
| 2001-03-08 | $12.48 | $15.33 | 1,957 | — | — |
| 2001-03-07 | $12.61 | $15.50 | 0 | — | — |
| 2001-03-06 | $12.61 | $15.50 | 15,653 | — | — |
| 2001-03-05 | $12.43 | $15.28 | 10,202 | — | — |
| 2001-03-02 | $12.57 | $15.44 | 9,783 | — | — |
| 2001-03-01 | $12.52 | $15.39 | 3,773 | — | — |
| 2001-02-28 | $12.16 | $14.95 | 3,773 | — | — |
| 2001-02-27 | $12.25 | $15.06 | 839 | — | — |
| 2001-02-26 | $12.25 | $15.06 | 18,028 | — | — |
| 2001-02-23 | $12.25 | $15.06 | 699 | — | — |
| 2001-02-22 | $12.16 | $14.95 | 5,031 | — | — |
| 2001-02-21 | $12.21 | $15.00 | 419 | — | — |
| 2001-02-20 | $11.99 | $14.73 | 4,332 | — | — |
| 2001-02-16 | $11.81 | $14.51 | 0 | — | — |
| 2001-02-15 | $11.81 | $14.51 | 0 | — | — |
| 2001-02-14 | $11.81 | $14.51 | 3,773 | — | — |
| 2001-02-13 | $11.54 | $14.18 | 4,752 | — | — |
| 2001-02-12 | $12.03 | $14.78 | 4,053 | — | — |
| 2001-02-09 | $12.16 | $14.95 | 0 | — | — |
| 2001-02-08 | $12.16 | $14.95 | 0 | — | — |
| 2001-02-07 | $12.16 | $14.95 | 5,171 | — | — |
| 2001-02-06 | $12.16 | $14.95 | 2,096 | — | — |
| 2001-02-05 | $12.34 | $15.17 | 419 | — | — |
| 2001-02-02 | $12.16 | $14.95 | 3,634 | — | — |
| 2001-02-01 | $11.90 | $14.62 | 3,354 | — | — |
| 2001-01-31 | $11.99 | $14.73 | 3,354 | — | — |
| 2001-01-30 | $11.90 | $14.62 | 16,491 | — | — |
| 2001-01-29 | $11.63 | $14.29 | 3,913 | — | — |
| 2001-01-26 | $11.63 | $14.29 | 32,423 | — | — |
| 2001-01-25 | $11.45 | $14.07 | 11,320 | — | — |
| 2001-01-24 | $11.72 | $14.40 | 419 | — | — |
| 2001-01-23 | $11.72 | $14.40 | 12,159 | — | — |
| 2001-01-22 | $11.54 | $14.18 | 10,761 | — | — |
| 2001-01-19 | $12.16 | $14.95 | 419 | — | — |
| 2001-01-18 | $12.16 | $14.95 | 3,913 | — | — |
| 2001-01-17 | $12.16 | $14.95 | 280 | — | — |
| 2001-01-16 | $12.16 | $14.95 | 12,578 | — | — |
| 2001-01-12 | $11.54 | $14.18 | 2,516 | — | — |
| 2001-01-11 | $11.72 | $14.40 | 559 | — | — |
| 2001-01-10 | $11.49 | $14.12 | 978 | — | — |
| 2001-01-09 | $11.45 | $14.07 | 4,193 | — | — |
| 2001-01-08 | $11.45 | $14.07 | 7,547 | — | — |
| 2001-01-05 | $11.58 | $14.23 | 9,643 | — | — |
| 2001-01-04 | $11.63 | $14.29 | 0 | — | — |
| 2001-01-03 | $11.63 | $14.29 | 1,957 | — | — |
| 2001-01-02 | $11.81 | $14.51 | 13,976 | — | — |