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
- 1985-02-20 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 | $12.18 | $24.68 | 1,100 | — | — |
| 2001-12-28 | $11.90 | $24.11 | 3,400 | — | — |
| 2001-12-27 | $12.10 | $24.52 | 2,900 | — | — |
| 2001-12-26 | $11.90 | $24.11 | 300 | — | — |
| 2001-12-24 | $12.00 | $24.32 | 600 | — | — |
| 2001-12-21 | $12.00 | $24.32 | 3,100 | — | — |
| 2001-12-20 | $12.00 | $24.32 | 1,600 | — | — |
| 2001-12-19 | $11.85 | $24.01 | 4,300 | — | — |
| 2001-12-18 | $12.00 | $24.32 | 9,800 | — | — |
| 2001-12-17 | $11.20 | $22.70 | 13,500 | — | — |
| 2001-12-14 | $11.60 | $23.51 | 2,300 | — | — |
| 2001-12-13 | $11.70 | $23.71 | 2,400 | — | — |
| 2001-12-12 | $11.70 | $23.71 | 1,500 | — | — |
| 2001-12-11 | $11.65 | $23.61 | 2,600 | — | — |
| 2001-12-10 | $11.80 | $23.91 | 11,500 | — | — |
| 2001-12-07 | $12.15 | $24.62 | 4,400 | — | — |
| 2001-12-06 | $11.90 | $24.11 | 1,700 | — | — |
| 2001-12-05 | $11.80 | $23.91 | 4,700 | — | — |
| 2001-12-04 | $12.00 | $24.32 | 400 | — | — |
| 2001-12-03 | $11.95 | $24.22 | 6,700 | — | — |
| 2001-11-30 | $11.89 | $24.09 | 5,000 | — | — |
| 2001-11-29 | $11.70 | $23.71 | 2,400 | — | — |
| 2001-11-28 | $11.65 | $23.61 | 5,500 | — | — |
| 2001-11-27 | $11.95 | $24.22 | 4,600 | — | — |
| 2001-11-26 | $11.92 | $24.15 | 5,800 | — | — |
| 2001-11-23 | $11.45 | $23.20 | 3,900 | — | — |
| 2001-11-21 | $11.65 | $23.61 | 0 | — | — |
| 2001-11-20 | $11.65 | $23.61 | 1,300 | — | — |
| 2001-11-19 | $11.50 | $23.30 | 3,500 | — | — |
| 2001-11-16 | $11.80 | $23.91 | 2,900 | — | — |
| 2001-11-15 | $11.65 | $23.61 | 4,200 | — | — |
| 2001-11-14 | $11.35 | $23.00 | 500 | — | — |
| 2001-11-13 | $11.25 | $22.80 | 4,600 | — | — |
| 2001-11-12 | $11.42 | $22.72 | 2,400 | — | — |
| 2001-11-09 | $11.15 | $22.18 | 4,400 | — | — |
| 2001-11-08 | $11.44 | $22.76 | 3,700 | — | — |
| 2001-11-07 | $11.55 | $22.97 | 400 | — | — |
| 2001-11-06 | $11.60 | $23.07 | 4,500 | — | — |
| 2001-11-05 | $11.45 | $22.78 | 2,300 | — | — |
| 2001-11-02 | $11.45 | $22.78 | 3,600 | — | — |
| 2001-11-01 | $11.06 | $22.00 | 1,600 | — | — |
| 2001-10-31 | $11.20 | $22.28 | 400 | — | — |
| 2001-10-30 | $11.30 | $22.48 | 1,500 | — | — |
| 2001-10-29 | $11.05 | $21.98 | 4,000 | — | — |
| 2001-10-26 | $11.20 | $22.28 | 4,000 | — | — |
| 2001-10-25 | $11.10 | $22.08 | 1,500 | — | — |
| 2001-10-24 | $11.00 | $21.88 | 700 | — | — |
| 2001-10-23 | $10.82 | $21.52 | 4,500 | — | — |
| 2001-10-22 | $10.81 | $21.50 | 3,300 | — | — |
| 2001-10-19 | $10.99 | $21.86 | 1,100 | — | — |
| 2001-10-18 | $11.10 | $22.08 | 1,100 | — | — |
| 2001-10-17 | $11.20 | $22.28 | 3,200 | — | — |
| 2001-10-16 | $11.10 | $22.08 | 2,700 | — | — |
| 2001-10-15 | $11.25 | $22.38 | 2,900 | — | — |
| 2001-10-12 | $10.85 | $21.58 | 2,200 | — | — |
| 2001-10-11 | $11.00 | $21.88 | 2,700 | — | — |
| 2001-10-10 | $10.99 | $21.86 | 14,400 | — | — |
| 2001-10-09 | $10.81 | $21.50 | 1,500 | — | — |
| 2001-10-08 | $10.93 | $21.74 | 8,400 | — | — |
| 2001-10-05 | $10.90 | $21.68 | 1,200 | — | — |
| 2001-10-04 | $10.60 | $21.08 | 600 | — | — |
| 2001-10-03 | $10.50 | $20.89 | 13,200 | — | — |
| 2001-10-02 | $10.25 | $20.39 | 37,000 | — | — |
| 2001-10-01 | $11.01 | $21.90 | 800 | — | — |
| 2001-09-28 | $11.10 | $22.08 | 4,800 | — | — |
| 2001-09-27 | $10.90 | $21.68 | 1,900 | — | — |
| 2001-09-26 | $11.00 | $21.88 | 2,100 | — | — |
| 2001-09-25 | $11.10 | $22.08 | 1,700 | — | — |
| 2001-09-24 | $11.10 | $22.08 | 14,900 | — | — |
| 2001-09-21 | $11.20 | $22.28 | 11,900 | — | — |
| 2001-09-20 | $11.40 | $22.68 | 7,400 | — | — |
| 2001-09-19 | $11.40 | $22.68 | 2,000 | — | — |
| 2001-09-18 | $11.57 | $23.01 | 9,000 | — | — |
| 2001-09-17 | $11.20 | $22.28 | 5,000 | — | — |
| 2001-09-10 | $11.00 | $21.88 | 1,900 | — | — |
| 2001-09-07 | $10.92 | $21.72 | 1,600 | — | — |
| 2001-09-06 | $11.05 | $21.98 | 300 | — | — |
| 2001-09-05 | $10.90 | $21.68 | 4,200 | — | — |
| 2001-09-04 | $10.80 | $21.48 | 4,900 | — | — |
| 2001-08-31 | $11.34 | $22.56 | 5,100 | — | — |
| 2001-08-30 | $11.65 | $23.17 | 0 | — | — |
| 2001-08-29 | $11.65 | $23.17 | 1,800 | — | — |
| 2001-08-28 | $11.75 | $23.37 | 700 | — | — |
| 2001-08-27 | $11.85 | $23.57 | 600 | — | — |
| 2001-08-24 | $11.95 | $23.77 | 2,600 | — | — |
| 2001-08-23 | $11.90 | $23.67 | 1,300 | — | — |
| 2001-08-22 | $11.70 | $23.27 | 0 | — | — |
| 2001-08-21 | $11.70 | $23.27 | 0 | — | — |
| 2001-08-20 | $11.70 | $23.27 | 1,300 | — | — |
| 2001-08-17 | $11.60 | $23.07 | 1,100 | — | — |
| 2001-08-16 | $11.44 | $22.76 | 100 | — | — |
| 2001-08-15 | $11.39 | $22.66 | 8,500 | — | — |
| 2001-08-14 | $11.15 | $22.18 | 7,700 | — | — |
| 2001-08-13 | $11.05 | $21.98 | 3,400 | — | — |
| 2001-08-10 | $11.51 | $22.50 | 5,900 | — | — |
| 2001-08-09 | $11.60 | $22.67 | 2,600 | — | — |
| 2001-08-08 | $11.25 | $21.99 | 1,000 | — | — |
| 2001-08-07 | $11.25 | $21.99 | 0 | — | — |
| 2001-08-06 | $11.25 | $21.99 | 0 | — | — |
| 2001-08-03 | $11.25 | $21.99 | 200 | — | — |
| 2001-08-02 | $11.25 | $21.99 | 500 | — | — |
| 2001-08-01 | $11.30 | $22.09 | 3,400 | — | — |
| 2001-07-31 | $11.00 | $21.50 | 1,500 | — | — |
| 2001-07-30 | $11.20 | $21.89 | 1,600 | — | — |
| 2001-07-27 | $10.99 | $21.48 | 2,000 | — | — |
| 2001-07-26 | $11.00 | $21.50 | 0 | — | — |
| 2001-07-25 | $11.00 | $21.50 | 1,300 | — | — |
| 2001-07-24 | $11.05 | $21.60 | 300 | — | — |
| 2001-07-23 | $11.00 | $21.50 | 2,100 | — | — |
| 2001-07-20 | $11.15 | $21.79 | 1,000 | — | — |
| 2001-07-19 | $11.10 | $21.70 | 1,300 | — | — |
| 2001-07-18 | $10.90 | $21.30 | 14,300 | — | — |
| 2001-07-17 | $10.90 | $21.30 | 0 | — | — |
| 2001-07-16 | $10.90 | $21.30 | 2,500 | — | — |
| 2001-07-13 | $10.75 | $21.01 | 2,400 | — | — |
| 2001-07-12 | $10.75 | $21.01 | 0 | — | — |
| 2001-07-11 | $10.75 | $21.01 | 1,100 | — | — |
| 2001-07-10 | $10.85 | $21.21 | 1,000 | — | — |
| 2001-07-09 | $10.70 | $20.91 | 9,300 | — | — |
| 2001-07-06 | $10.75 | $21.01 | 700 | — | — |
| 2001-07-05 | $10.75 | $21.01 | 3,000 | — | — |
| 2001-07-03 | $10.70 | $20.91 | 2,100 | — | — |
| 2001-07-02 | $10.93 | $21.36 | 2,400 | — | — |
| 2001-06-29 | $10.95 | $21.40 | 500 | — | — |
| 2001-06-28 | $11.00 | $21.50 | 2,100 | — | — |
| 2001-06-27 | $10.95 | $21.40 | 200 | — | — |
| 2001-06-26 | $10.90 | $21.30 | 2,100 | — | — |
| 2001-06-25 | $10.90 | $21.30 | 1,100 | — | — |
| 2001-06-22 | $11.00 | $21.50 | 11,000 | — | — |
| 2001-06-21 | $11.01 | $21.52 | 2,300 | — | — |
| 2001-06-20 | $11.09 | $21.68 | 5,400 | — | — |
| 2001-06-19 | $11.00 | $21.50 | 4,000 | — | — |
| 2001-06-18 | $11.19 | $21.87 | 6,900 | — | — |
| 2001-06-15 | $11.20 | $21.89 | 700 | — | — |
| 2001-06-14 | $11.00 | $21.50 | 1,600 | — | — |
| 2001-06-13 | $11.10 | $21.70 | 1,400 | — | — |
| 2001-06-12 | $11.25 | $21.99 | 500 | — | — |
| 2001-06-11 | $11.20 | $21.89 | 2,300 | — | — |
| 2001-06-08 | $11.40 | $22.28 | 3,900 | — | — |
| 2001-06-07 | $11.20 | $21.89 | 2,200 | — | — |
| 2001-06-06 | $11.05 | $21.60 | 5,300 | — | — |
| 2001-06-05 | $10.85 | $21.21 | 1,400 | — | — |
| 2001-06-04 | $11.00 | $21.50 | 800 | — | — |
| 2001-06-01 | $11.00 | $21.50 | 200 | — | — |
| 2001-05-31 | $10.90 | $21.30 | 600 | — | — |
| 2001-05-30 | $11.00 | $21.50 | 4,300 | — | — |
| 2001-05-29 | $11.15 | $21.79 | 5,000 | — | — |
| 2001-05-25 | $11.06 | $21.62 | 10,900 | — | — |
| 2001-05-24 | $11.16 | $21.81 | 200 | — | — |
| 2001-05-23 | $11.20 | $21.89 | 6,900 | — | — |
| 2001-05-22 | $10.99 | $21.48 | 6,300 | — | — |
| 2001-05-21 | $10.90 | $21.30 | 1,200 | — | — |
| 2001-05-18 | $10.90 | $21.30 | 0 | — | — |
| 2001-05-17 | $10.90 | $21.30 | 1,200 | — | — |
| 2001-05-16 | $10.75 | $21.01 | 6,200 | — | — |
| 2001-05-15 | $10.70 | $20.91 | 1,900 | — | — |
| 2001-05-14 | $10.70 | $20.91 | 2,600 | — | — |
| 2001-05-11 | $10.75 | $21.01 | 1,500 | — | — |
| 2001-05-10 | $11.00 | $21.11 | 4,300 | — | — |
| 2001-05-09 | $10.71 | $20.56 | 900 | — | — |
| 2001-05-08 | $10.80 | $20.73 | 700 | — | — |
| 2001-05-07 | $10.71 | $20.56 | 200 | — | — |
| 2001-05-04 | $10.75 | $20.63 | 1,400 | — | — |
| 2001-05-03 | $10.80 | $20.73 | 300 | — | — |
| 2001-05-02 | $10.82 | $20.77 | 900 | — | — |
| 2001-05-01 | $10.85 | $20.83 | 600 | — | — |
| 2001-04-30 | $10.89 | $20.90 | 1,600 | — | — |
| 2001-04-27 | $10.98 | $21.07 | 1,000 | — | — |
| 2001-04-26 | $10.90 | $20.92 | 2,200 | — | — |
| 2001-04-25 | $10.89 | $20.90 | 100 | — | — |
| 2001-04-24 | $10.84 | $20.81 | 2,800 | — | — |
| 2001-04-23 | $10.95 | $21.02 | 800 | — | — |
| 2001-04-20 | $10.95 | $21.02 | 1,000 | — | — |
| 2001-04-19 | $10.96 | $21.04 | 500 | — | — |
| 2001-04-18 | $10.90 | $20.92 | 1,200 | — | — |
| 2001-04-17 | $10.90 | $20.92 | 100 | — | — |
| 2001-04-16 | $10.80 | $20.73 | 2,000 | — | — |
| 2001-04-12 | $11.00 | $21.11 | 2,400 | — | — |
| 2001-04-11 | $11.05 | $21.21 | 2,600 | — | — |
| 2001-04-10 | $11.25 | $21.59 | 500 | — | — |
| 2001-04-09 | $11.25 | $21.59 | 600 | — | — |
| 2001-04-06 | $11.30 | $21.69 | 4,900 | — | — |
| 2001-04-05 | $11.50 | $22.07 | 2,700 | — | — |
| 2001-04-04 | $11.60 | $22.26 | 900 | — | — |
| 2001-04-03 | $11.43 | $21.94 | 5,100 | — | — |
| 2001-04-02 | $11.75 | $22.55 | 17,300 | — | — |
| 2001-03-30 | $12.40 | $23.80 | 47,800 | — | — |
| 2001-03-29 | $11.00 | $21.11 | 9,100 | — | — |
| 2001-03-28 | $10.95 | $21.02 | 100 | — | — |
| 2001-03-27 | $11.00 | $21.11 | 8,900 | — | — |
| 2001-03-26 | $10.15 | $19.48 | 2,100 | — | — |
| 2001-03-23 | $10.10 | $19.39 | 900 | — | — |
| 2001-03-22 | $10.10 | $19.39 | 8,400 | — | — |
| 2001-03-21 | $10.15 | $19.48 | 3,400 | — | — |
| 2001-03-20 | $10.00 | $19.19 | 0 | — | — |
| 2001-03-19 | $10.00 | $19.19 | 1,100 | — | — |
| 2001-03-16 | $9.80 | $18.81 | 9,400 | — | — |
| 2001-03-15 | $9.73 | $18.68 | 18,500 | — | — |
| 2001-03-14 | $9.70 | $18.62 | 4,500 | — | — |
| 2001-03-13 | $9.75 | $18.71 | 6,500 | — | — |
| 2001-03-12 | $10.00 | $19.19 | 3,400 | — | — |
| 2001-03-09 | $10.00 | $19.19 | 700 | — | — |
| 2001-03-08 | $10.10 | $19.39 | 100 | — | — |
| 2001-03-07 | $10.10 | $19.39 | 3,000 | — | — |
| 2001-03-06 | $10.00 | $19.19 | 1,200 | — | — |
| 2001-03-05 | $10.00 | $19.19 | 6,600 | — | — |
| 2001-03-02 | $9.95 | $19.10 | 2,600 | — | — |
| 2001-03-01 | $9.75 | $18.71 | 1,900 | — | — |
| 2001-02-28 | $9.75 | $18.71 | 13,700 | — | — |
| 2001-02-27 | $9.90 | $19.00 | 1,600 | — | — |
| 2001-02-26 | $9.90 | $19.00 | 500 | — | — |
| 2001-02-23 | $9.90 | $19.00 | 5,100 | — | — |
| 2001-02-22 | $9.90 | $19.00 | 2,100 | — | — |
| 2001-02-21 | $9.85 | $18.91 | 3,300 | — | — |
| 2001-02-20 | $10.00 | $19.19 | 1,400 | — | — |
| 2001-02-16 | $9.90 | $19.00 | 1,100 | — | — |
| 2001-02-15 | $10.00 | $19.19 | 1,200 | — | — |
| 2001-02-14 | $10.05 | $19.29 | 400 | — | — |
| 2001-02-13 | $10.10 | $19.39 | 1,100 | — | — |
| 2001-02-12 | $10.20 | $19.20 | 1,500 | — | — |
| 2001-02-09 | $10.20 | $19.20 | 1,000 | — | — |
| 2001-02-08 | $10.20 | $19.20 | 4,000 | — | — |
| 2001-02-07 | $10.30 | $19.39 | 3,300 | — | — |
| 2001-02-06 | $10.45 | $19.67 | 600 | — | — |
| 2001-02-05 | $10.45 | $19.67 | 2,800 | — | — |
| 2001-02-02 | $10.45 | $19.67 | 1,400 | — | — |
| 2001-02-01 | $10.65 | $20.05 | 1,000 | — | — |
| 2001-01-31 | $10.50 | $19.77 | 10,500 | — | — |
| 2001-01-30 | $10.35 | $19.49 | 200 | — | — |
| 2001-01-29 | $10.25 | $19.30 | 2,100 | — | — |
| 2001-01-26 | $10.00 | $18.83 | 1,500 | — | — |
| 2001-01-25 | $9.88 | $18.59 | 500 | — | — |
| 2001-01-24 | $9.94 | $18.71 | 1,400 | — | — |
| 2001-01-23 | $10.06 | $18.94 | 5,100 | — | — |
| 2001-01-22 | $9.81 | $18.47 | 3,900 | — | — |
| 2001-01-19 | $10.19 | $19.18 | 2,100 | — | — |
| 2001-01-18 | $10.38 | $19.53 | 200 | — | — |
| 2001-01-17 | $10.38 | $19.53 | 600 | — | — |
| 2001-01-16 | $10.50 | $19.77 | 300 | — | — |
| 2001-01-12 | $10.38 | $19.53 | 2,000 | — | — |
| 2001-01-11 | $10.00 | $18.83 | 2,600 | — | — |
| 2001-01-10 | $10.13 | $19.06 | 2,300 | — | — |
| 2001-01-09 | $9.88 | $18.59 | 1,500 | — | — |
| 2001-01-08 | $10.13 | $19.06 | 5,500 | — | — |
| 2001-01-05 | $10.19 | $19.18 | 3,400 | — | — |
| 2001-01-04 | $10.13 | $19.06 | 5,300 | — | — |
| 2001-01-03 | $10.56 | $19.89 | 19,200 | — | — |
| 2001-01-02 | $9.63 | $18.12 | 200 | — | — |