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
- 1996-06-28 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 | $11.56 | $11.56 | 3,825 | — | — |
| 2001-12-28 | $11.49 | $11.49 | 1,125 | — | — |
| 2001-12-27 | $11.49 | $11.49 | 4,950 | — | — |
| 2001-12-26 | $11.38 | $11.38 | 1,575 | — | — |
| 2001-12-24 | $11.33 | $11.33 | 0 | — | — |
| 2001-12-21 | $11.33 | $11.33 | 90,450 | — | — |
| 2001-12-20 | $11.31 | $11.31 | 91,125 | — | — |
| 2001-12-19 | $11.29 | $11.29 | 5,175 | — | — |
| 2001-12-18 | $11.33 | $11.33 | 11,925 | — | — |
| 2001-12-17 | $11.36 | $11.36 | 3,600 | — | — |
| 2001-12-14 | $11.51 | $11.51 | 0 | — | — |
| 2001-12-13 | $11.51 | $11.51 | 9,000 | — | — |
| 2001-12-12 | $11.31 | $11.31 | 675 | — | — |
| 2001-12-11 | $11.25 | $11.25 | 2,475 | — | — |
| 2001-12-10 | $11.25 | $11.25 | 225 | — | — |
| 2001-12-07 | $11.33 | $11.33 | 1,125 | — | — |
| 2001-12-06 | $11.29 | $11.29 | 8,100 | — | — |
| 2001-12-05 | $11.27 | $11.27 | 20,700 | — | — |
| 2001-12-04 | $11.28 | $11.28 | 1,125 | — | — |
| 2001-12-03 | $11.29 | $11.29 | 7,875 | — | — |
| 2001-11-30 | $11.29 | $11.29 | 2,700 | — | — |
| 2001-11-29 | $11.37 | $11.37 | 2,475 | — | — |
| 2001-11-28 | $11.38 | $11.38 | 18,900 | — | — |
| 2001-11-27 | $11.40 | $11.40 | 25,650 | — | — |
| 2001-11-26 | $11.26 | $11.26 | 107,550 | — | — |
| 2001-11-23 | $11.16 | $11.16 | 0 | — | — |
| 2001-11-21 | $11.16 | $11.16 | 1,350 | — | — |
| 2001-11-20 | $11.16 | $11.16 | 6,525 | — | — |
| 2001-11-19 | $11.16 | $11.16 | 1,800 | — | — |
| 2001-11-16 | $11.11 | $11.11 | 51,975 | — | — |
| 2001-11-15 | $11.01 | $11.01 | 27,450 | — | — |
| 2001-11-14 | $11.09 | $11.09 | 8,100 | — | — |
| 2001-11-13 | $10.98 | $10.98 | 15,525 | — | — |
| 2001-11-12 | $10.68 | $10.68 | 10,575 | — | — |
| 2001-11-09 | $10.45 | $10.45 | 5,625 | — | — |
| 2001-11-08 | $10.31 | $10.31 | 19,350 | — | — |
| 2001-11-07 | $10.25 | $10.25 | 4,050 | — | — |
| 2001-11-06 | $10.19 | $10.19 | 39,825 | — | — |
| 2001-11-05 | $9.80 | $9.80 | 9,675 | — | — |
| 2001-11-02 | $9.78 | $9.78 | 1,575 | — | — |
| 2001-11-01 | $9.69 | $9.69 | 1,125 | — | — |
| 2001-10-31 | $9.69 | $9.69 | 2,250 | — | — |
| 2001-10-30 | $9.67 | $9.67 | 12,150 | — | — |
| 2001-10-29 | $9.78 | $9.78 | 81,900 | — | — |
| 2001-10-26 | $9.64 | $9.64 | 20,925 | — | — |
| 2001-10-25 | $9.76 | $9.76 | 7,650 | — | — |
| 2001-10-24 | $9.92 | $9.92 | 900 | — | — |
| 2001-10-23 | $9.96 | $9.96 | 18,675 | — | — |
| 2001-10-22 | $9.96 | $9.96 | 0 | — | — |
| 2001-10-19 | $9.96 | $9.96 | 5,850 | — | — |
| 2001-10-18 | $9.89 | $9.89 | 2,475 | — | — |
| 2001-10-17 | $10.21 | $10.21 | 25,875 | — | — |
| 2001-10-16 | $10.21 | $10.21 | 7,200 | — | — |
| 2001-10-15 | $10.11 | $10.11 | 900 | — | — |
| 2001-10-12 | $10.02 | $10.02 | 675 | — | — |
| 2001-10-11 | $10.29 | $10.29 | 1,575 | — | — |
| 2001-10-10 | $10.22 | $10.22 | 7,875 | — | — |
| 2001-10-09 | $10.25 | $10.25 | 450 | — | — |
| 2001-10-08 | $10.33 | $10.33 | 0 | — | — |
| 2001-10-05 | $10.33 | $10.33 | 2,475 | — | — |
| 2001-10-04 | $10.62 | $10.62 | 225 | — | — |
| 2001-10-03 | $10.64 | $10.64 | 3,825 | — | — |
| 2001-10-02 | $10.69 | $10.69 | 225 | — | — |
| 2001-10-01 | $10.76 | $10.76 | 1,125 | — | — |
| 2001-09-28 | $10.56 | $10.56 | 6,975 | — | — |
| 2001-09-27 | $10.36 | $10.36 | 18,900 | — | — |
| 2001-09-26 | $10.33 | $10.33 | 6,075 | — | — |
| 2001-09-25 | $10.09 | $10.09 | 5,850 | — | — |
| 2001-09-24 | $10.04 | $10.04 | 450 | — | — |
| 2001-09-21 | $10.20 | $10.20 | 24,975 | — | — |
| 2001-09-20 | $10.05 | $10.05 | 36,675 | — | — |
| 2001-09-19 | $9.98 | $9.98 | 26,100 | — | — |
| 2001-09-18 | $10.04 | $10.04 | 2,475 | — | — |
| 2001-09-17 | $9.89 | $9.89 | 8,325 | — | — |
| 2001-09-10 | $10.22 | $10.22 | 0 | — | — |
| 2001-09-07 | $10.22 | $10.22 | 2,025 | — | — |
| 2001-09-06 | $10.20 | $10.20 | 225 | — | — |
| 2001-09-05 | $10.20 | $10.20 | 1,125 | — | — |
| 2001-09-04 | $10.20 | $10.20 | 0 | — | — |
| 2001-08-31 | $10.20 | $10.20 | 2,475 | — | — |
| 2001-08-30 | $10.20 | $10.20 | 20,925 | — | — |
| 2001-08-29 | $9.89 | $9.89 | 11,250 | — | — |
| 2001-08-28 | $10.40 | $10.40 | 2,925 | — | — |
| 2001-08-27 | $10.45 | $10.45 | 13,725 | — | — |
| 2001-08-24 | $10.71 | $10.71 | 52,200 | — | — |
| 2001-08-23 | $10.98 | $10.98 | 35,775 | — | — |
| 2001-08-22 | $10.93 | $10.93 | 71,325 | — | — |
| 2001-08-21 | $11.24 | $11.24 | 13,050 | — | — |
| 2001-08-20 | $11.11 | $11.11 | 9,900 | — | — |
| 2001-08-17 | $11.15 | $11.15 | 450 | — | — |
| 2001-08-16 | $11.11 | $11.11 | 2,925 | — | — |
| 2001-08-15 | $11.27 | $11.27 | 13,050 | — | — |
| 2001-08-14 | $11.27 | $11.27 | 2,025 | — | — |
| 2001-08-13 | $11.47 | $11.47 | 1,350 | — | — |
| 2001-08-10 | $11.18 | $11.18 | 675 | — | — |
| 2001-08-09 | $11.27 | $11.27 | 2,475 | — | — |
| 2001-08-08 | $11.27 | $11.27 | 10,575 | — | — |
| 2001-08-07 | $11.11 | $11.11 | 3,150 | — | — |
| 2001-08-06 | $11.25 | $11.25 | 11,025 | — | — |
| 2001-08-03 | $11.33 | $11.33 | 2,025 | — | — |
| 2001-08-02 | $11.38 | $11.38 | 0 | — | — |
| 2001-08-01 | $11.38 | $11.38 | 5,625 | — | — |
| 2001-07-31 | $10.93 | $10.93 | 2,700 | — | — |
| 2001-07-30 | $10.92 | $10.92 | 26,325 | — | — |
| 2001-07-27 | $10.89 | $10.89 | 5,850 | — | — |
| 2001-07-26 | $10.89 | $10.89 | 67,950 | — | — |
| 2001-07-25 | $10.64 | $10.64 | 9,675 | — | — |
| 2001-07-24 | $10.66 | $10.66 | 7,875 | — | — |
| 2001-07-23 | $10.78 | $10.78 | 1,575 | — | — |
| 2001-07-20 | $10.76 | $10.76 | 8,775 | — | — |
| 2001-07-19 | $10.88 | $10.88 | 3,150 | — | — |
| 2001-07-18 | $10.78 | $10.78 | 22,275 | — | — |
| 2001-07-17 | $10.04 | $10.04 | 4,725 | — | — |
| 2001-07-16 | $9.76 | $9.76 | 3,375 | — | — |
| 2001-07-13 | $9.96 | $9.96 | 3,600 | — | — |
| 2001-07-12 | $9.78 | $9.78 | 675 | — | — |
| 2001-07-11 | $9.78 | $9.78 | 2,700 | — | — |
| 2001-07-10 | $9.89 | $9.89 | 2,025 | — | — |
| 2001-07-09 | $9.96 | $9.96 | 4,725 | — | — |
| 2001-07-06 | $10.13 | $10.13 | 1,125 | — | — |
| 2001-07-05 | $10.22 | $10.22 | 1,125 | — | — |
| 2001-07-03 | $10.22 | $10.22 | 4,275 | — | — |
| 2001-07-02 | $10.22 | $10.22 | 12,150 | — | — |
| 2001-06-29 | $10.34 | $10.34 | 6,075 | — | — |
| 2001-06-28 | $10.42 | $10.42 | 5,850 | — | — |
| 2001-06-27 | $10.36 | $10.36 | 0 | — | — |
| 2001-06-26 | $10.36 | $10.36 | 4,950 | — | — |
| 2001-06-25 | $10.27 | $10.27 | 3,150 | — | — |
| 2001-06-22 | $10.28 | $10.28 | 1,350 | — | — |
| 2001-06-21 | $10.38 | $10.38 | 6,975 | — | — |
| 2001-06-20 | $10.36 | $10.36 | 15,975 | — | — |
| 2001-06-19 | $10.27 | $10.27 | 1,575 | — | — |
| 2001-06-18 | $10.25 | $10.25 | 17,100 | — | — |
| 2001-06-15 | $10.13 | $10.13 | 9,225 | — | — |
| 2001-06-14 | $10.20 | $10.20 | 11,250 | — | — |
| 2001-06-13 | $10.09 | $10.09 | 45,900 | — | — |
| 2001-06-12 | $10.13 | $10.13 | 19,350 | — | — |
| 2001-06-11 | $10.13 | $10.13 | 2,700 | — | — |
| 2001-06-08 | $10.08 | $10.08 | 450 | — | — |
| 2001-06-07 | $10.10 | $10.10 | 675 | — | — |
| 2001-06-06 | $10.07 | $10.07 | 0 | — | — |
| 2001-06-05 | $10.07 | $10.07 | 16,875 | — | — |
| 2001-06-04 | $9.97 | $9.97 | 3,150 | — | — |
| 2001-06-01 | $9.96 | $9.96 | 1,125 | — | — |
| 2001-05-31 | $9.96 | $9.96 | 1,350 | — | — |
| 2001-05-30 | $10.10 | $10.10 | 3,600 | — | — |
| 2001-05-29 | $10.10 | $10.10 | 2,475 | — | — |
| 2001-05-25 | $9.96 | $9.96 | 13,500 | — | — |
| 2001-05-24 | $10.11 | $10.11 | 1,125 | — | — |
| 2001-05-23 | $9.91 | $9.91 | 2,475 | — | — |
| 2001-05-22 | $10.13 | $10.13 | 38,700 | — | — |
| 2001-05-21 | $10.00 | $10.00 | 3,150 | — | — |
| 2001-05-18 | $10.10 | $10.10 | 6,525 | — | — |
| 2001-05-17 | $9.87 | $9.87 | 6,300 | — | — |
| 2001-05-16 | $9.88 | $9.88 | 4,950 | — | — |
| 2001-05-15 | $10.13 | $10.13 | 60,750 | — | — |
| 2001-05-14 | $9.56 | $9.56 | 6,750 | — | — |
| 2001-05-11 | $9.51 | $9.51 | 2,925 | — | — |
| 2001-05-10 | $9.56 | $9.56 | 95,400 | — | — |
| 2001-05-09 | $9.51 | $9.51 | 1,575 | — | — |
| 2001-05-08 | $9.53 | $9.53 | 1,800 | — | — |
| 2001-05-07 | $9.49 | $9.49 | 2,025 | — | — |
| 2001-05-04 | $9.49 | $9.49 | 24,075 | — | — |
| 2001-05-03 | $9.49 | $9.49 | 67,275 | — | — |
| 2001-05-02 | $9.38 | $9.38 | 70,875 | — | — |
| 2001-05-01 | $9.16 | $9.16 | 17,325 | — | — |
| 2001-04-30 | $9.11 | $9.11 | 11,025 | — | — |
| 2001-04-27 | $9.07 | $9.07 | 71,550 | — | — |
| 2001-04-26 | $9.18 | $9.18 | 123,300 | — | — |
| 2001-04-25 | $8.56 | $8.56 | 1,125 | — | — |
| 2001-04-24 | $8.75 | $8.75 | 450 | — | — |
| 2001-04-23 | $8.78 | $8.78 | 42,075 | — | — |
| 2001-04-20 | $8.49 | $8.49 | 6,525 | — | — |
| 2001-04-19 | $8.25 | $8.25 | 0 | — | — |
| 2001-04-18 | $8.25 | $8.25 | 12,150 | — | — |
| 2001-04-17 | $8.33 | $8.33 | 2,700 | — | — |
| 2001-04-16 | $8.33 | $8.33 | 225 | — | — |
| 2001-04-12 | $8.38 | $8.38 | 900 | — | — |
| 2001-04-11 | $8.50 | $8.50 | 9,450 | — | — |
| 2001-04-10 | $8.44 | $8.44 | 55,800 | — | — |
| 2001-04-09 | $8.56 | $8.56 | 3,375 | — | — |
| 2001-04-06 | $8.69 | $8.69 | 3,825 | — | — |
| 2001-04-05 | $8.78 | $8.78 | 1,125 | — | — |
| 2001-04-04 | $8.78 | $8.78 | 23,850 | — | — |
| 2001-04-03 | $8.83 | $8.83 | 5,625 | — | — |
| 2001-04-02 | $8.78 | $8.78 | 57,150 | — | — |
| 2001-03-30 | $9.47 | $9.47 | 166,275 | — | — |
| 2001-03-29 | $9.00 | $9.00 | 11,925 | — | — |
| 2001-03-28 | $9.00 | $9.00 | 6,525 | — | — |
| 2001-03-27 | $8.97 | $8.97 | 53,100 | — | — |
| 2001-03-26 | $8.22 | $8.22 | 900 | — | — |
| 2001-03-23 | $7.67 | $7.67 | 4,725 | — | — |
| 2001-03-22 | $8.00 | $8.00 | 5,400 | — | — |
| 2001-03-21 | $8.33 | $8.33 | 900 | — | — |
| 2001-03-20 | $8.31 | $8.31 | 4,950 | — | — |
| 2001-03-19 | $8.67 | $8.67 | 1,125 | — | — |
| 2001-03-16 | $8.72 | $8.72 | 900 | — | — |
| 2001-03-15 | $8.78 | $8.78 | 675 | — | — |
| 2001-03-14 | $8.78 | $8.78 | 2,700 | — | — |
| 2001-03-13 | $8.89 | $8.89 | 0 | — | — |
| 2001-03-12 | $8.89 | $8.89 | 6,525 | — | — |
| 2001-03-09 | $8.94 | $8.94 | 1,350 | — | — |
| 2001-03-08 | $8.94 | $8.94 | 4,275 | — | — |
| 2001-03-07 | $8.94 | $8.94 | 1,125 | — | — |
| 2001-03-06 | $9.06 | $9.06 | 0 | — | — |
| 2001-03-05 | $9.06 | $9.06 | 23,175 | — | — |
| 2001-03-02 | $8.92 | $8.92 | 6,075 | — | — |
| 2001-03-01 | $8.94 | $8.94 | 0 | — | — |
| 2001-02-28 | $8.94 | $8.94 | 900 | — | — |
| 2001-02-27 | $8.94 | $8.94 | 27,900 | — | — |
| 2001-02-26 | $8.92 | $8.92 | 2,475 | — | — |
| 2001-02-23 | $9.06 | $9.06 | 1,350 | — | — |
| 2001-02-22 | $9.03 | $9.03 | 10,350 | — | — |
| 2001-02-21 | $9.00 | $9.00 | 6,975 | — | — |
| 2001-02-20 | $9.11 | $9.11 | 2,025 | — | — |
| 2001-02-16 | $9.11 | $9.11 | 3,150 | — | — |
| 2001-02-15 | $9.56 | $9.56 | 3,600 | — | — |
| 2001-02-14 | $9.61 | $9.61 | 6,750 | — | — |
| 2001-02-13 | $9.22 | $9.22 | 17,775 | — | — |
| 2001-02-12 | $8.97 | $8.97 | 14,625 | — | — |
| 2001-02-09 | $8.94 | $8.94 | 1,350 | — | — |
| 2001-02-08 | $8.94 | $8.94 | 8,775 | — | — |
| 2001-02-07 | $8.94 | $8.94 | 0 | — | — |
| 2001-02-06 | $8.94 | $8.94 | 3,375 | — | — |
| 2001-02-05 | $8.95 | $8.95 | 225 | — | — |
| 2001-02-02 | $8.94 | $8.94 | 16,650 | — | — |
| 2001-02-01 | $8.89 | $8.89 | 1,350 | — | — |
| 2001-01-31 | $8.78 | $8.78 | 1,575 | — | — |
| 2001-01-30 | $8.86 | $8.86 | 7,200 | — | — |
| 2001-01-29 | $8.58 | $8.58 | 4,275 | — | — |
| 2001-01-26 | $8.75 | $8.75 | 14,625 | — | — |
| 2001-01-25 | $8.64 | $8.64 | 15,075 | — | — |
| 2001-01-24 | $8.44 | $8.44 | 10,800 | — | — |
| 2001-01-23 | $8.44 | $8.44 | 1,350 | — | — |
| 2001-01-22 | $8.44 | $8.44 | 1,350 | — | — |
| 2001-01-19 | $8.44 | $8.44 | 6,300 | — | — |
| 2001-01-18 | $8.44 | $8.44 | 4,500 | — | — |
| 2001-01-17 | $8.56 | $8.56 | 3,375 | — | — |
| 2001-01-16 | $8.56 | $8.56 | 1,800 | — | — |
| 2001-01-12 | $8.58 | $8.58 | 5,625 | — | — |
| 2001-01-11 | $8.86 | $8.86 | 9,225 | — | — |
| 2001-01-10 | $8.50 | $8.50 | 8,100 | — | — |
| 2001-01-09 | $8.72 | $8.72 | 2,700 | — | — |
| 2001-01-08 | $8.72 | $8.72 | 2,700 | — | — |
| 2001-01-05 | $8.78 | $8.78 | 10,350 | — | — |
| 2001-01-04 | $8.58 | $8.58 | 18,000 | — | — |
| 2001-01-03 | $9.11 | $9.11 | 29,475 | — | — |
| 2001-01-02 | $8.56 | $8.56 | 5,175 | — | — |