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
- 1999-01-04 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 | $13.03 | $13.41 | 2,520 | — | — |
| 2001-12-28 | $13.00 | $13.38 | 2,415 | — | — |
| 2001-12-27 | $13.00 | $13.38 | 0 | — | — |
| 2001-12-26 | $13.00 | $13.38 | 0 | — | — |
| 2001-12-24 | $13.00 | $13.38 | 0 | — | — |
| 2001-12-21 | $13.00 | $13.38 | 0 | — | — |
| 2001-12-20 | $13.00 | $13.38 | 315 | — | — |
| 2001-12-19 | $13.14 | $13.53 | 1,260 | — | — |
| 2001-12-18 | $13.00 | $13.38 | 945 | — | — |
| 2001-12-17 | $13.00 | $13.38 | 2,415 | — | — |
| 2001-12-14 | $12.84 | $13.21 | 0 | — | — |
| 2001-12-13 | $12.84 | $13.21 | 0 | — | — |
| 2001-12-12 | $12.96 | $13.21 | 210 | — | — |
| 2001-12-11 | $12.95 | $13.20 | 315 | — | — |
| 2001-12-10 | $13.10 | $13.35 | 630 | — | — |
| 2001-12-07 | $13.10 | $13.35 | 105 | — | — |
| 2001-12-06 | $13.23 | $13.48 | 525 | — | — |
| 2001-12-05 | $12.81 | $13.06 | 0 | — | — |
| 2001-12-04 | $12.81 | $13.06 | 0 | — | — |
| 2001-12-03 | $12.81 | $13.06 | 11,340 | — | — |
| 2001-11-30 | $12.95 | $13.20 | 2,415 | — | — |
| 2001-11-29 | $12.86 | $13.10 | 2,205 | — | — |
| 2001-11-28 | $13.33 | $13.59 | 5,985 | — | — |
| 2001-11-27 | $13.62 | $13.88 | 0 | — | — |
| 2001-11-26 | $13.62 | $13.88 | 2,205 | — | — |
| 2001-11-23 | $14.19 | $14.46 | 0 | — | — |
| 2001-11-21 | $14.19 | $14.46 | 1,575 | — | — |
| 2001-11-20 | $13.97 | $14.24 | 2,625 | — | — |
| 2001-11-19 | $14.16 | $14.43 | 2,100 | — | — |
| 2001-11-16 | $14.16 | $14.43 | 105 | — | — |
| 2001-11-15 | $14.41 | $14.69 | 0 | — | — |
| 2001-11-14 | $14.41 | $14.69 | 4,620 | — | — |
| 2001-11-13 | $14.43 | $14.71 | 0 | — | — |
| 2001-11-12 | $14.43 | $14.71 | 0 | — | — |
| 2001-11-09 | $14.43 | $14.71 | 210 | — | — |
| 2001-11-08 | $14.10 | $14.37 | 0 | — | — |
| 2001-11-07 | $14.10 | $14.37 | 420 | — | — |
| 2001-11-06 | $14.34 | $14.62 | 0 | — | — |
| 2001-11-05 | $14.34 | $14.62 | 0 | — | — |
| 2001-11-02 | $14.34 | $14.62 | 9,450 | — | — |
| 2001-11-01 | $14.48 | $14.76 | 0 | — | — |
| 2001-10-31 | $14.48 | $14.76 | 735 | — | — |
| 2001-10-30 | $14.29 | $14.56 | 0 | — | — |
| 2001-10-29 | $14.29 | $14.56 | 0 | — | — |
| 2001-10-26 | $14.29 | $14.56 | 5,250 | — | — |
| 2001-10-25 | $14.45 | $14.73 | 3,255 | — | — |
| 2001-10-24 | $14.45 | $14.73 | 105 | — | — |
| 2001-10-23 | $14.52 | $14.80 | 0 | — | — |
| 2001-10-22 | $14.52 | $14.80 | 1,050 | — | — |
| 2001-10-19 | $14.46 | $14.74 | 4,935 | — | — |
| 2001-10-18 | $14.45 | $14.73 | 5,460 | — | — |
| 2001-10-17 | $14.52 | $14.80 | 945 | — | — |
| 2001-10-16 | $14.52 | $14.80 | 9,660 | — | — |
| 2001-10-15 | $14.29 | $14.56 | 105 | — | — |
| 2001-10-12 | $14.10 | $14.38 | 11,025 | — | — |
| 2001-10-11 | $14.29 | $14.56 | 1,050 | — | — |
| 2001-10-10 | $14.10 | $14.37 | 2,940 | — | — |
| 2001-10-09 | $14.10 | $14.37 | 630 | — | — |
| 2001-10-08 | $14.29 | $14.56 | 210 | — | — |
| 2001-10-05 | $14.52 | $14.80 | 210 | — | — |
| 2001-10-04 | $14.52 | $14.80 | 0 | — | — |
| 2001-10-03 | $14.52 | $14.80 | 0 | — | — |
| 2001-10-02 | $14.52 | $14.80 | 6,720 | — | — |
| 2001-10-01 | $14.05 | $14.32 | 525 | — | — |
| 2001-09-28 | $14.05 | $14.32 | 0 | — | — |
| 2001-09-27 | $14.05 | $14.32 | 5,775 | — | — |
| 2001-09-26 | $13.33 | $13.59 | 0 | — | — |
| 2001-09-25 | $13.33 | $13.59 | 0 | — | — |
| 2001-09-24 | $13.33 | $13.59 | 0 | — | — |
| 2001-09-21 | $13.33 | $13.59 | 630 | — | — |
| 2001-09-20 | $12.86 | $13.10 | 0 | — | — |
| 2001-09-19 | $12.86 | $13.10 | 210 | — | — |
| 2001-09-18 | $14.05 | $14.32 | 0 | — | — |
| 2001-09-17 | $14.05 | $14.32 | 0 | — | — |
| 2001-09-10 | $14.05 | $14.32 | 105 | — | — |
| 2001-09-07 | $14.05 | $14.32 | 4,305 | — | — |
| 2001-09-06 | $14.29 | $14.56 | 210 | — | — |
| 2001-09-05 | $14.00 | $14.27 | 210 | — | — |
| 2001-09-04 | $14.05 | $14.32 | 105 | — | — |
| 2001-08-31 | $14.29 | $14.56 | 4,305 | — | — |
| 2001-08-30 | $14.05 | $14.32 | 0 | — | — |
| 2001-08-29 | $14.05 | $14.32 | 0 | — | — |
| 2001-08-28 | $14.05 | $14.32 | 315 | — | — |
| 2001-08-27 | $13.81 | $14.08 | 0 | — | — |
| 2001-08-24 | $13.81 | $14.08 | 3,675 | — | — |
| 2001-08-23 | $14.24 | $14.51 | 3,675 | — | — |
| 2001-08-22 | $13.62 | $13.88 | 735 | — | — |
| 2001-08-21 | $13.95 | $14.22 | 0 | — | — |
| 2001-08-20 | $13.95 | $14.22 | 1,050 | — | — |
| 2001-08-17 | $13.97 | $14.24 | 4,095 | — | — |
| 2001-08-16 | $14.29 | $14.56 | 315 | — | — |
| 2001-08-15 | $13.95 | $14.22 | 0 | — | — |
| 2001-08-14 | $13.95 | $14.22 | 420 | — | — |
| 2001-08-13 | $14.29 | $14.56 | 4,830 | — | — |
| 2001-08-10 | $14.52 | $14.80 | 840 | — | — |
| 2001-08-09 | $14.05 | $14.32 | 15,750 | — | — |
| 2001-08-08 | $13.33 | $13.59 | 210 | — | — |
| 2001-08-07 | $13.10 | $13.35 | 0 | — | — |
| 2001-08-06 | $13.10 | $13.35 | 0 | — | — |
| 2001-08-03 | $13.10 | $13.35 | 1,785 | — | — |
| 2001-08-02 | $13.14 | $13.40 | 9,450 | — | — |
| 2001-08-01 | $13.33 | $13.59 | 0 | — | — |
| 2001-07-31 | $13.33 | $13.59 | 1,050 | — | — |
| 2001-07-30 | $13.05 | $13.30 | 420 | — | — |
| 2001-07-27 | $13.10 | $13.35 | 1,365 | — | — |
| 2001-07-26 | $13.10 | $13.35 | 210 | — | — |
| 2001-07-25 | $13.33 | $13.59 | 0 | — | — |
| 2001-07-24 | $13.33 | $13.59 | 0 | — | — |
| 2001-07-23 | $13.33 | $13.59 | 1,050 | — | — |
| 2001-07-20 | $13.00 | $13.25 | 0 | — | — |
| 2001-07-19 | $13.00 | $13.25 | 0 | — | — |
| 2001-07-18 | $13.00 | $13.25 | 105 | — | — |
| 2001-07-17 | $13.00 | $13.25 | 1,470 | — | — |
| 2001-07-16 | $13.33 | $13.59 | 0 | — | — |
| 2001-07-13 | $13.33 | $13.59 | 1,050 | — | — |
| 2001-07-12 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-11 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-10 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-09 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-06 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-05 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-03 | $13.24 | $13.49 | 0 | — | — |
| 2001-07-02 | $13.24 | $13.49 | 0 | — | — |
| 2001-06-29 | $13.24 | $13.49 | 3,780 | — | — |
| 2001-06-28 | $12.57 | $12.81 | 210 | — | — |
| 2001-06-27 | $12.62 | $12.86 | 10,710 | — | — |
| 2001-06-26 | $13.33 | $13.59 | 735 | — | — |
| 2001-06-25 | $12.51 | $12.76 | 0 | — | — |
| 2001-06-22 | $12.51 | $12.76 | 0 | — | — |
| 2001-06-21 | $12.51 | $12.76 | 840 | — | — |
| 2001-06-20 | $12.76 | $13.01 | 0 | — | — |
| 2001-06-19 | $12.76 | $13.01 | 0 | — | — |
| 2001-06-18 | $12.76 | $13.01 | 105 | — | — |
| 2001-06-15 | $12.86 | $13.10 | 0 | — | — |
| 2001-06-14 | $12.86 | $13.10 | 1,575 | — | — |
| 2001-06-13 | $12.86 | $13.10 | 0 | — | — |
| 2001-06-12 | $12.86 | $13.10 | 0 | — | — |
| 2001-06-11 | $12.86 | $13.10 | 105 | — | — |
| 2001-06-08 | $12.48 | $12.72 | 0 | — | — |
| 2001-06-07 | $12.48 | $12.72 | 0 | — | — |
| 2001-06-06 | $12.48 | $12.72 | 9,030 | — | — |
| 2001-06-05 | $12.43 | $12.55 | 0 | — | — |
| 2001-06-04 | $12.43 | $12.55 | 0 | — | — |
| 2001-06-01 | $12.43 | $12.55 | 315 | — | — |
| 2001-05-31 | $12.81 | $12.94 | 840 | — | — |
| 2001-05-30 | $12.43 | $12.55 | 1,575 | — | — |
| 2001-05-29 | $12.62 | $12.74 | 0 | — | — |
| 2001-05-25 | $12.62 | $12.74 | 0 | — | — |
| 2001-05-24 | $12.62 | $12.74 | 630 | — | — |
| 2001-05-23 | $12.43 | $12.55 | 210 | — | — |
| 2001-05-22 | $12.43 | $12.55 | 210 | — | — |
| 2001-05-21 | $12.43 | $12.55 | 0 | — | — |
| 2001-05-18 | $12.43 | $12.55 | 0 | — | — |
| 2001-05-17 | $12.43 | $12.55 | 105 | — | — |
| 2001-05-16 | $12.43 | $12.55 | 8,925 | — | — |
| 2001-05-15 | $12.74 | $12.87 | 0 | — | — |
| 2001-05-14 | $12.74 | $12.87 | 0 | — | — |
| 2001-05-11 | $12.74 | $12.87 | 420 | — | — |
| 2001-05-10 | $12.43 | $12.55 | 50,610 | — | — |
| 2001-05-09 | $12.43 | $12.55 | 0 | — | — |
| 2001-05-08 | $12.43 | $12.55 | 945 | — | — |
| 2001-05-07 | $12.57 | $12.70 | 630 | — | — |
| 2001-05-04 | $12.57 | $12.70 | 630 | — | — |
| 2001-05-03 | $12.38 | $12.50 | 4,095 | — | — |
| 2001-05-02 | $12.38 | $12.50 | 5,250 | — | — |
| 2001-05-01 | $12.62 | $12.74 | 2,100 | — | — |
| 2001-04-30 | $12.86 | $12.98 | 3,360 | — | — |
| 2001-04-27 | $12.86 | $12.98 | 420 | — | — |
| 2001-04-26 | $12.14 | $12.26 | 0 | — | — |
| 2001-04-25 | $12.14 | $12.26 | 735 | — | — |
| 2001-04-24 | $13.19 | $13.32 | 210 | — | — |
| 2001-04-23 | $12.33 | $12.46 | 0 | — | — |
| 2001-04-20 | $12.33 | $12.46 | 630 | — | — |
| 2001-04-19 | $12.00 | $12.12 | 0 | — | — |
| 2001-04-18 | $12.00 | $12.12 | 210 | — | — |
| 2001-04-17 | $11.95 | $12.07 | 0 | — | — |
| 2001-04-16 | $11.95 | $12.07 | 2,100 | — | — |
| 2001-04-12 | $12.14 | $12.26 | 11,760 | — | — |
| 2001-04-11 | $11.81 | $11.93 | 1,050 | — | — |
| 2001-04-10 | $11.81 | $11.93 | 0 | — | — |
| 2001-04-09 | $11.81 | $11.93 | 630 | — | — |
| 2001-04-06 | $11.79 | $11.90 | 0 | — | — |
| 2001-04-05 | $11.79 | $11.90 | 0 | — | — |
| 2001-04-04 | $11.79 | $11.90 | 105 | — | — |
| 2001-04-03 | $12.02 | $12.14 | 0 | — | — |
| 2001-04-02 | $12.02 | $12.14 | 0 | — | — |
| 2001-03-30 | $12.02 | $12.14 | 4,200 | — | — |
| 2001-03-29 | $11.79 | $11.90 | 0 | — | — |
| 2001-03-28 | $11.79 | $11.90 | 0 | — | — |
| 2001-03-27 | $11.79 | $11.90 | 0 | — | — |
| 2001-03-26 | $11.79 | $11.90 | 0 | — | — |
| 2001-03-23 | $11.79 | $11.90 | 4,410 | — | — |
| 2001-03-22 | $11.79 | $11.90 | 1,155 | — | — |
| 2001-03-21 | $12.26 | $12.38 | 0 | — | — |
| 2001-03-20 | $12.26 | $12.38 | 420 | — | — |
| 2001-03-19 | $12.38 | $12.50 | 0 | — | — |
| 2001-03-16 | $12.38 | $12.50 | 105 | — | — |
| 2001-03-15 | $11.79 | $11.90 | 1,785 | — | — |
| 2001-03-14 | $11.90 | $12.02 | 945 | — | — |
| 2001-03-13 | $12.02 | $12.14 | 210 | — | — |
| 2001-03-12 | $11.55 | $11.66 | 2,730 | — | — |
| 2001-03-09 | $11.55 | $11.66 | 0 | — | — |
| 2001-03-08 | $11.55 | $11.66 | 105 | — | — |
| 2001-03-07 | $11.55 | $11.66 | 105 | — | — |
| 2001-03-06 | $12.02 | $12.14 | 0 | — | — |
| 2001-03-05 | $12.02 | $12.14 | 0 | — | — |
| 2001-03-02 | $12.02 | $12.14 | 4,935 | — | — |
| 2001-03-01 | $11.90 | $12.02 | 14,910 | — | — |
| 2001-02-28 | $11.67 | $11.78 | 11,970 | — | — |
| 2001-02-27 | $11.43 | $11.54 | 1,260 | — | — |
| 2001-02-26 | $11.25 | $11.36 | 0 | — | — |
| 2001-02-23 | $11.25 | $11.36 | 1,260 | — | — |
| 2001-02-22 | $11.19 | $11.30 | 2,100 | — | — |
| 2001-02-21 | $11.19 | $11.30 | 0 | — | — |
| 2001-02-20 | $11.19 | $11.30 | 1,470 | — | — |
| 2001-02-16 | $11.43 | $11.54 | 0 | — | — |
| 2001-02-15 | $11.43 | $11.54 | 420 | — | — |
| 2001-02-14 | $11.43 | $11.54 | 1,680 | — | — |
| 2001-02-13 | $11.55 | $11.66 | 0 | — | — |
| 2001-02-12 | $11.55 | $11.66 | 1,260 | — | — |
| 2001-02-09 | $11.43 | $11.54 | 0 | — | — |
| 2001-02-08 | $11.43 | $11.54 | 1,260 | — | — |
| 2001-02-07 | $11.07 | $11.18 | 0 | — | — |
| 2001-02-06 | $11.07 | $11.18 | 735 | — | — |
| 2001-02-05 | $11.07 | $11.18 | 0 | — | — |
| 2001-02-02 | $11.07 | $11.18 | 0 | — | — |
| 2001-02-01 | $11.07 | $11.18 | 735 | — | — |
| 2001-01-31 | $11.43 | $11.54 | 1,890 | — | — |
| 2001-01-30 | $11.43 | $11.54 | 735 | — | — |
| 2001-01-29 | $11.07 | $11.18 | 7,560 | — | — |
| 2001-01-26 | $11.07 | $11.18 | 0 | — | — |
| 2001-01-25 | $11.07 | $11.18 | 1,050 | — | — |
| 2001-01-24 | $11.19 | $11.30 | 525 | — | — |
| 2001-01-23 | $11.07 | $11.18 | 1,050 | — | — |
| 2001-01-22 | $11.43 | $11.54 | 945 | — | — |
| 2001-01-19 | $11.07 | $11.18 | 1,260 | — | — |
| 2001-01-18 | $11.43 | $11.54 | 105 | — | — |
| 2001-01-17 | $11.07 | $11.18 | 315 | — | — |
| 2001-01-16 | $11.07 | $11.18 | 525 | — | — |
| 2001-01-12 | $11.55 | $11.66 | 0 | — | — |
| 2001-01-11 | $11.55 | $11.66 | 420 | — | — |
| 2001-01-10 | $11.55 | $11.66 | 1,680 | — | — |
| 2001-01-09 | $11.31 | $11.42 | 9,240 | — | — |
| 2001-01-08 | $11.31 | $11.42 | 210 | — | — |
| 2001-01-05 | $11.31 | $11.42 | 2,940 | — | — |
| 2001-01-04 | $11.31 | $11.42 | 420 | — | — |
| 2001-01-03 | $11.07 | $11.18 | 1,575 | — | — |
| 2001-01-02 | $11.67 | $11.78 | 3,780 | — | — |