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
- 1993-10-14 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 | $12.86 | $21.62 | 12,100 | — | — |
| 2001-12-28 | $12.79 | $21.50 | 6,000 | — | — |
| 2001-12-27 | $12.70 | $21.35 | 6,700 | — | — |
| 2001-12-26 | $12.66 | $21.28 | 2,700 | — | — |
| 2001-12-24 | $12.65 | $21.26 | 3,800 | — | — |
| 2001-12-21 | $12.76 | $21.45 | 11,000 | — | — |
| 2001-12-20 | $12.66 | $21.28 | 24,600 | — | — |
| 2001-12-19 | $12.80 | $21.51 | 4,000 | — | — |
| 2001-12-18 | $12.80 | $21.51 | 14,400 | — | — |
| 2001-12-17 | $12.78 | $21.48 | 6,900 | — | — |
| 2001-12-14 | $12.78 | $21.48 | 11,000 | — | — |
| 2001-12-13 | $12.64 | $21.25 | 23,700 | — | — |
| 2001-12-12 | $12.66 | $21.28 | 5,400 | — | — |
| 2001-12-11 | $12.74 | $21.29 | 7,300 | — | — |
| 2001-12-10 | $12.69 | $21.21 | 9,700 | — | — |
| 2001-12-07 | $12.66 | $21.16 | 8,600 | — | — |
| 2001-12-06 | $12.81 | $21.41 | 16,100 | — | — |
| 2001-12-05 | $12.80 | $21.39 | 23,800 | — | — |
| 2001-12-04 | $13.05 | $21.81 | 17,600 | — | — |
| 2001-12-03 | $13.05 | $21.81 | 3,800 | — | — |
| 2001-11-30 | $13.04 | $21.80 | 15,400 | — | — |
| 2001-11-29 | $13.00 | $21.73 | 10,600 | — | — |
| 2001-11-28 | $13.05 | $21.81 | 17,400 | — | — |
| 2001-11-27 | $13.11 | $21.91 | 8,000 | — | — |
| 2001-11-26 | $13.02 | $21.76 | 14,700 | — | — |
| 2001-11-23 | $13.01 | $21.75 | 1,900 | — | — |
| 2001-11-21 | $13.01 | $21.75 | 9,600 | — | — |
| 2001-11-20 | $13.12 | $21.93 | 6,300 | — | — |
| 2001-11-19 | $13.16 | $22.00 | 8,600 | — | — |
| 2001-11-16 | $13.23 | $22.11 | 9,200 | — | — |
| 2001-11-15 | $13.32 | $22.26 | 9,700 | — | — |
| 2001-11-14 | $13.39 | $22.38 | 18,600 | — | — |
| 2001-11-13 | $13.40 | $22.40 | 4,100 | — | — |
| 2001-11-12 | $13.45 | $22.36 | 4,000 | — | — |
| 2001-11-09 | $13.48 | $22.41 | 2,700 | — | — |
| 2001-11-08 | $13.49 | $22.43 | 18,600 | — | — |
| 2001-11-07 | $13.39 | $22.26 | 11,100 | — | — |
| 2001-11-06 | $13.34 | $22.18 | 5,100 | — | — |
| 2001-11-05 | $13.15 | $21.86 | 13,100 | — | — |
| 2001-11-02 | $13.10 | $21.78 | 4,900 | — | — |
| 2001-11-01 | $13.05 | $21.70 | 9,600 | — | — |
| 2001-10-31 | $12.95 | $21.53 | 11,400 | — | — |
| 2001-10-30 | $12.99 | $21.60 | 4,800 | — | — |
| 2001-10-29 | $13.01 | $21.63 | 7,100 | — | — |
| 2001-10-26 | $12.93 | $21.50 | 10,300 | — | — |
| 2001-10-25 | $12.93 | $21.50 | 4,700 | — | — |
| 2001-10-24 | $12.88 | $21.41 | 5,000 | — | — |
| 2001-10-23 | $12.88 | $21.41 | 46,400 | — | — |
| 2001-10-22 | $12.90 | $21.45 | 11,000 | — | — |
| 2001-10-19 | $12.79 | $21.27 | 800 | — | — |
| 2001-10-18 | $12.76 | $21.22 | 5,200 | — | — |
| 2001-10-17 | $12.73 | $21.17 | 2,200 | — | — |
| 2001-10-16 | $12.77 | $21.23 | 5,100 | — | — |
| 2001-10-15 | $12.78 | $21.25 | 8,700 | — | — |
| 2001-10-12 | $12.86 | $21.38 | 2,600 | — | — |
| 2001-10-11 | $12.98 | $21.58 | 2,200 | — | — |
| 2001-10-10 | $13.05 | $21.59 | 9,900 | — | — |
| 2001-10-09 | $13.03 | $21.55 | 10,000 | — | — |
| 2001-10-08 | $13.10 | $21.67 | 8,500 | — | — |
| 2001-10-05 | $13.00 | $21.50 | 12,500 | — | — |
| 2001-10-04 | $12.95 | $21.42 | 13,800 | — | — |
| 2001-10-03 | $12.88 | $21.31 | 9,700 | — | — |
| 2001-10-02 | $12.95 | $21.42 | 8,800 | — | — |
| 2001-10-01 | $12.67 | $20.96 | 5,600 | — | — |
| 2001-09-28 | $12.56 | $20.78 | 6,600 | — | — |
| 2001-09-27 | $12.50 | $20.68 | 4,300 | — | — |
| 2001-09-26 | $12.45 | $20.60 | 16,500 | — | — |
| 2001-09-25 | $12.35 | $20.43 | 20,200 | — | — |
| 2001-09-24 | $12.60 | $20.84 | 3,400 | — | — |
| 2001-09-21 | $12.61 | $20.86 | 11,100 | — | — |
| 2001-09-20 | $12.73 | $21.06 | 33,700 | — | — |
| 2001-09-19 | $12.75 | $21.09 | 40,000 | — | — |
| 2001-09-18 | $13.00 | $21.50 | 15,600 | — | — |
| 2001-09-17 | $13.03 | $21.55 | 11,600 | — | — |
| 2001-09-10 | $13.07 | $21.62 | 7,700 | — | — |
| 2001-09-07 | $12.99 | $21.49 | 19,000 | — | — |
| 2001-09-06 | $12.91 | $21.36 | 12,800 | — | — |
| 2001-09-05 | $12.82 | $21.21 | 14,300 | — | — |
| 2001-09-04 | $12.79 | $21.16 | 8,500 | — | — |
| 2001-08-31 | $12.73 | $21.06 | 12,100 | — | — |
| 2001-08-30 | $12.76 | $21.11 | 100 | — | — |
| 2001-08-29 | $12.76 | $21.11 | 2,000 | — | — |
| 2001-08-28 | $12.66 | $20.94 | 4,900 | — | — |
| 2001-08-27 | $12.68 | $20.98 | 2,400 | — | — |
| 2001-08-24 | $12.72 | $21.04 | 10,200 | — | — |
| 2001-08-23 | $12.69 | $20.99 | 4,600 | — | — |
| 2001-08-22 | $12.63 | $20.89 | 15,100 | — | — |
| 2001-08-21 | $12.64 | $20.91 | 11,300 | — | — |
| 2001-08-20 | $12.67 | $20.96 | 11,200 | — | — |
| 2001-08-17 | $12.63 | $20.89 | 8,200 | — | — |
| 2001-08-16 | $12.60 | $20.84 | 6,200 | — | — |
| 2001-08-15 | $12.57 | $20.79 | 5,100 | — | — |
| 2001-08-14 | $12.55 | $20.76 | 2,500 | — | — |
| 2001-08-13 | $12.50 | $20.68 | 4,100 | — | — |
| 2001-08-10 | $12.60 | $20.74 | 21,500 | — | — |
| 2001-08-09 | $12.50 | $20.58 | 10,900 | — | — |
| 2001-08-08 | $12.46 | $20.51 | 10,000 | — | — |
| 2001-08-07 | $12.45 | $20.50 | 2,800 | — | — |
| 2001-08-06 | $12.45 | $20.50 | 7,900 | — | — |
| 2001-08-03 | $12.44 | $20.48 | 1,800 | — | — |
| 2001-08-02 | $12.45 | $20.50 | 3,700 | — | — |
| 2001-08-01 | $12.41 | $20.43 | 10,500 | — | — |
| 2001-07-31 | $12.35 | $20.33 | 4,400 | — | — |
| 2001-07-30 | $12.36 | $20.35 | 18,400 | — | — |
| 2001-07-27 | $12.32 | $20.28 | 5,800 | — | — |
| 2001-07-26 | $12.34 | $20.32 | 3,100 | — | — |
| 2001-07-25 | $12.26 | $20.18 | 3,600 | — | — |
| 2001-07-24 | $12.31 | $20.27 | 6,400 | — | — |
| 2001-07-23 | $12.31 | $20.27 | 6,900 | — | — |
| 2001-07-20 | $12.31 | $20.27 | 500 | — | — |
| 2001-07-19 | $12.30 | $20.25 | 1,800 | — | — |
| 2001-07-18 | $12.33 | $20.30 | 15,900 | — | — |
| 2001-07-17 | $12.29 | $20.23 | 5,100 | — | — |
| 2001-07-16 | $12.19 | $20.07 | 4,300 | — | — |
| 2001-07-13 | $12.21 | $20.10 | 7,700 | — | — |
| 2001-07-12 | $12.22 | $20.12 | 12,700 | — | — |
| 2001-07-11 | $12.29 | $20.23 | 15,200 | — | — |
| 2001-07-10 | $12.28 | $20.12 | 6,800 | — | — |
| 2001-07-09 | $12.26 | $20.09 | 4,400 | — | — |
| 2001-07-06 | $12.23 | $20.04 | 8,800 | — | — |
| 2001-07-05 | $12.17 | $19.94 | 12,200 | — | — |
| 2001-07-03 | $12.20 | $19.99 | 600 | — | — |
| 2001-07-02 | $12.15 | $19.91 | 15,100 | — | — |
| 2001-06-29 | $12.18 | $19.95 | 5,600 | — | — |
| 2001-06-28 | $12.16 | $19.92 | 9,900 | — | — |
| 2001-06-27 | $12.19 | $19.97 | 200 | — | — |
| 2001-06-26 | $12.12 | $19.86 | 3,500 | — | — |
| 2001-06-25 | $12.17 | $19.94 | 13,300 | — | — |
| 2001-06-22 | $12.10 | $19.82 | 6,300 | — | — |
| 2001-06-21 | $12.10 | $19.82 | 15,800 | — | — |
| 2001-06-20 | $12.04 | $19.73 | 1,900 | — | — |
| 2001-06-19 | $12.04 | $19.73 | 10,300 | — | — |
| 2001-06-18 | $12.04 | $19.73 | 9,400 | — | — |
| 2001-06-15 | $12.06 | $19.76 | 1,300 | — | — |
| 2001-06-14 | $12.05 | $19.74 | 3,000 | — | — |
| 2001-06-13 | $12.04 | $19.73 | 7,400 | — | — |
| 2001-06-12 | $12.15 | $19.81 | 7,800 | — | — |
| 2001-06-11 | $12.15 | $19.81 | 3,000 | — | — |
| 2001-06-08 | $12.18 | $19.86 | 10,200 | — | — |
| 2001-06-07 | $12.14 | $19.79 | 0 | — | — |
| 2001-06-06 | $12.14 | $19.79 | 5,300 | — | — |
| 2001-06-05 | $12.11 | $19.74 | 2,900 | — | — |
| 2001-06-04 | $12.15 | $19.81 | 22,800 | — | — |
| 2001-06-01 | $11.94 | $19.46 | 9,200 | — | — |
| 2001-05-31 | $12.00 | $19.56 | 3,000 | — | — |
| 2001-05-30 | $12.00 | $19.56 | 5,300 | — | — |
| 2001-05-29 | $11.91 | $19.42 | 17,700 | — | — |
| 2001-05-25 | $12.01 | $19.58 | 2,800 | — | — |
| 2001-05-24 | $11.95 | $19.48 | 8,400 | — | — |
| 2001-05-23 | $11.94 | $19.46 | 8,900 | — | — |
| 2001-05-22 | $12.00 | $19.56 | 7,500 | — | — |
| 2001-05-21 | $11.95 | $19.48 | 7,400 | — | — |
| 2001-05-18 | $11.96 | $19.50 | 0 | — | — |
| 2001-05-17 | $11.96 | $19.50 | 7,800 | — | — |
| 2001-05-16 | $11.93 | $19.45 | 21,000 | — | — |
| 2001-05-15 | $11.93 | $19.45 | 1,100 | — | — |
| 2001-05-14 | $11.92 | $19.43 | 15,000 | — | — |
| 2001-05-11 | $11.95 | $19.48 | 14,200 | — | — |
| 2001-05-10 | $11.98 | $19.44 | 2,600 | — | — |
| 2001-05-09 | $11.99 | $19.45 | 6,900 | — | — |
| 2001-05-08 | $11.98 | $19.44 | 6,400 | — | — |
| 2001-05-07 | $11.96 | $19.41 | 28,500 | — | — |
| 2001-05-04 | $11.94 | $19.37 | 11,400 | — | — |
| 2001-05-03 | $11.85 | $19.23 | 12,500 | — | — |
| 2001-05-02 | $11.80 | $19.15 | 28,300 | — | — |
| 2001-05-01 | $11.94 | $19.37 | 14,500 | — | — |
| 2001-04-30 | $11.97 | $19.42 | 3,000 | — | — |
| 2001-04-27 | $11.95 | $19.39 | 11,800 | — | — |
| 2001-04-26 | $12.00 | $19.47 | 4,400 | — | — |
| 2001-04-25 | $11.91 | $19.33 | 29,600 | — | — |
| 2001-04-24 | $11.92 | $19.34 | 6,200 | — | — |
| 2001-04-23 | $12.36 | $20.06 | 0 | — | — |
| 2001-04-20 | $12.36 | $20.06 | 0 | — | — |
| 2001-04-19 | $12.36 | $20.06 | 3,400 | — | — |
| 2001-04-18 | $12.00 | $19.47 | 11,700 | — | — |
| 2001-04-17 | $11.89 | $19.29 | 14,800 | — | — |
| 2001-04-16 | $12.00 | $19.47 | 6,400 | — | — |
| 2001-04-12 | $11.99 | $19.45 | 7,200 | — | — |
| 2001-04-11 | $12.00 | $19.47 | 8,200 | — | — |
| 2001-04-10 | $11.95 | $19.39 | 18,900 | — | — |
| 2001-04-09 | $12.05 | $19.46 | 45,800 | — | — |
| 2001-04-06 | $12.15 | $19.62 | 16,900 | — | — |
| 2001-04-05 | $12.15 | $19.62 | 3,000 | — | — |
| 2001-04-04 | $12.13 | $19.59 | 8,800 | — | — |
| 2001-04-03 | $12.15 | $19.62 | 8,300 | — | — |
| 2001-04-02 | $12.14 | $19.61 | 10,500 | — | — |
| 2001-03-30 | $12.17 | $19.66 | 1,400 | — | — |
| 2001-03-29 | $12.12 | $19.57 | 5,100 | — | — |
| 2001-03-28 | $12.13 | $19.59 | 9,200 | — | — |
| 2001-03-27 | $12.20 | $19.70 | 20,400 | — | — |
| 2001-03-26 | $12.23 | $19.75 | 16,600 | — | — |
| 2001-03-23 | $12.25 | $19.78 | 18,000 | — | — |
| 2001-03-22 | $12.24 | $19.77 | 4,500 | — | — |
| 2001-03-21 | $12.27 | $19.82 | 13,600 | — | — |
| 2001-03-20 | $12.26 | $19.80 | 14,600 | — | — |
| 2001-03-19 | $12.24 | $19.77 | 28,400 | — | — |
| 2001-03-16 | $12.22 | $19.74 | 2,100 | — | — |
| 2001-03-15 | $12.24 | $19.77 | 2,200 | — | — |
| 2001-03-14 | $12.24 | $19.77 | 1,200 | — | — |
| 2001-03-13 | $12.27 | $19.82 | 28,400 | — | — |
| 2001-03-12 | $12.30 | $19.77 | 3,500 | — | — |
| 2001-03-09 | $12.28 | $19.74 | 15,500 | — | — |
| 2001-03-08 | $12.28 | $19.74 | 400 | — | — |
| 2001-03-07 | $12.30 | $19.77 | 3,700 | — | — |
| 2001-03-06 | $12.32 | $19.81 | 1,800 | — | — |
| 2001-03-05 | $12.32 | $19.81 | 5,800 | — | — |
| 2001-03-02 | $12.30 | $19.77 | 11,000 | — | — |
| 2001-03-01 | $12.31 | $19.79 | 7,200 | — | — |
| 2001-02-28 | $12.20 | $19.61 | 20,400 | — | — |
| 2001-02-27 | $12.30 | $19.77 | 5,300 | — | — |
| 2001-02-26 | $12.18 | $19.58 | 2,100 | — | — |
| 2001-02-23 | $12.17 | $19.57 | 8,200 | — | — |
| 2001-02-22 | $12.25 | $19.69 | 36,200 | — | — |
| 2001-02-21 | $12.09 | $19.44 | 18,200 | — | — |
| 2001-02-20 | $12.12 | $19.49 | 8,300 | — | — |
| 2001-02-16 | $12.24 | $19.68 | 10,500 | — | — |
| 2001-02-15 | $12.18 | $19.58 | 14,500 | — | — |
| 2001-02-14 | $12.24 | $19.68 | 21,500 | — | — |
| 2001-02-13 | $12.27 | $19.73 | 9,300 | — | — |
| 2001-02-12 | $12.33 | $19.73 | 19,700 | — | — |
| 2001-02-09 | $12.35 | $19.76 | 10,000 | — | — |
| 2001-02-08 | $12.42 | $19.88 | 9,800 | — | — |
| 2001-02-07 | $12.41 | $19.86 | 5,300 | — | — |
| 2001-02-06 | $12.44 | $19.91 | 12,700 | — | — |
| 2001-02-05 | $12.44 | $19.91 | 42,200 | — | — |
| 2001-02-02 | $12.38 | $19.81 | 8,600 | — | — |
| 2001-02-01 | $12.38 | $19.81 | 10,200 | — | — |
| 2001-01-31 | $12.37 | $19.80 | 19,500 | — | — |
| 2001-01-30 | $12.31 | $19.70 | 6,000 | — | — |
| 2001-01-29 | $12.24 | $19.59 | 7,200 | — | — |
| 2001-01-26 | $12.25 | $19.60 | 11,200 | — | — |
| 2001-01-25 | $12.25 | $19.60 | 10,900 | — | — |
| 2001-01-24 | $12.19 | $19.50 | 27,900 | — | — |
| 2001-01-23 | $12.31 | $19.70 | 6,800 | — | — |
| 2001-01-22 | $12.31 | $19.70 | 400 | — | — |
| 2001-01-19 | $12.31 | $19.70 | 4,000 | — | — |
| 2001-01-18 | $12.31 | $19.70 | 8,700 | — | — |
| 2001-01-17 | $12.31 | $19.70 | 25,400 | — | — |
| 2001-01-16 | $12.25 | $19.60 | 13,500 | — | — |
| 2001-01-12 | $12.31 | $19.70 | 31,600 | — | — |
| 2001-01-11 | $12.31 | $19.70 | 20,300 | — | — |
| 2001-01-10 | $12.31 | $19.70 | 12,900 | — | — |
| 2001-01-09 | $12.38 | $19.71 | 9,500 | — | — |
| 2001-01-08 | $12.38 | $19.71 | 11,800 | — | — |
| 2001-01-05 | $12.25 | $19.51 | 3,900 | — | — |
| 2001-01-04 | $12.19 | $19.41 | 25,500 | — | — |
| 2001-01-03 | $12.19 | $19.41 | 10,500 | — | — |
| 2001-01-02 | $12.06 | $19.21 | 20,200 | — | — |