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
- 1994-02-22 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 | $12.00 | $14.23 | 159,600 | — | — |
| 2001-12-28 | $12.07 | $14.31 | 134,200 | — | — |
| 2001-12-27 | $12.15 | $14.40 | 297,800 | — | — |
| 2001-12-26 | $12.03 | $14.26 | 123,600 | — | — |
| 2001-12-24 | $11.88 | $14.08 | 45,400 | — | — |
| 2001-12-21 | $11.83 | $14.02 | 290,800 | — | — |
| 2001-12-20 | $11.73 | $13.91 | 129,600 | — | — |
| 2001-12-19 | $11.70 | $13.87 | 159,800 | — | — |
| 2001-12-18 | $11.98 | $14.20 | 148,200 | — | — |
| 2001-12-17 | $11.81 | $13.99 | 165,400 | — | — |
| 2001-12-14 | $11.49 | $13.62 | 150,800 | — | — |
| 2001-12-13 | $11.31 | $13.40 | 232,600 | — | — |
| 2001-12-12 | $11.66 | $13.82 | 258,200 | — | — |
| 2001-12-11 | $11.78 | $13.88 | 417,400 | — | — |
| 2001-12-10 | $11.24 | $13.25 | 135,600 | — | — |
| 2001-12-07 | $11.33 | $13.36 | 105,600 | — | — |
| 2001-12-06 | $11.32 | $13.34 | 231,000 | — | — |
| 2001-12-05 | $11.34 | $13.36 | 101,200 | — | — |
| 2001-12-04 | $11.12 | $13.11 | 92,000 | — | — |
| 2001-12-03 | $11.00 | $12.97 | 99,800 | — | — |
| 2001-11-30 | $11.14 | $13.13 | 189,200 | — | — |
| 2001-11-29 | $11.33 | $13.36 | 143,800 | — | — |
| 2001-11-28 | $11.30 | $13.32 | 201,400 | — | — |
| 2001-11-27 | $11.25 | $13.26 | 224,200 | — | — |
| 2001-11-26 | $11.25 | $13.26 | 121,600 | — | — |
| 2001-11-23 | $11.08 | $13.06 | 45,800 | — | — |
| 2001-11-21 | $11.00 | $12.96 | 132,600 | — | — |
| 2001-11-20 | $10.94 | $12.89 | 83,800 | — | — |
| 2001-11-19 | $10.90 | $12.85 | 90,000 | — | — |
| 2001-11-16 | $10.91 | $12.86 | 138,800 | — | — |
| 2001-11-15 | $10.81 | $12.74 | 104,200 | — | — |
| 2001-11-14 | $10.72 | $12.63 | 113,200 | — | — |
| 2001-11-13 | $10.57 | $12.46 | 153,200 | — | — |
| 2001-11-12 | $10.43 | $12.29 | 177,800 | — | — |
| 2001-11-09 | $10.40 | $12.26 | 44,600 | — | — |
| 2001-11-08 | $10.32 | $12.16 | 102,800 | — | — |
| 2001-11-07 | $10.43 | $12.29 | 116,800 | — | — |
| 2001-11-06 | $10.50 | $12.38 | 82,400 | — | — |
| 2001-11-05 | $10.35 | $12.20 | 75,400 | — | — |
| 2001-11-02 | $10.20 | $12.02 | 127,600 | — | — |
| 2001-11-01 | $10.25 | $12.08 | 130,600 | — | — |
| 2001-10-31 | $9.97 | $11.75 | 225,400 | — | — |
| 2001-10-30 | $10.03 | $11.82 | 127,400 | — | — |
| 2001-10-29 | $10.15 | $11.97 | 169,000 | — | — |
| 2001-10-26 | $10.05 | $11.85 | 148,200 | — | — |
| 2001-10-25 | $10.15 | $11.97 | 82,200 | — | — |
| 2001-10-24 | $10.21 | $12.03 | 112,200 | — | — |
| 2001-10-23 | $10.35 | $12.20 | 152,000 | — | — |
| 2001-10-22 | $10.27 | $12.11 | 116,400 | — | — |
| 2001-10-19 | $10.02 | $11.81 | 133,400 | — | — |
| 2001-10-18 | $9.91 | $11.68 | 126,000 | — | — |
| 2001-10-17 | $9.99 | $11.78 | 143,200 | — | — |
| 2001-10-16 | $10.34 | $12.19 | 161,800 | — | — |
| 2001-10-15 | $10.36 | $12.21 | 141,200 | — | — |
| 2001-10-12 | $10.20 | $12.02 | 189,600 | — | — |
| 2001-10-11 | $10.37 | $12.22 | 241,800 | — | — |
| 2001-10-10 | $9.92 | $11.70 | 233,600 | — | — |
| 2001-10-09 | $9.60 | $11.31 | 194,200 | — | — |
| 2001-10-08 | $9.36 | $11.03 | 127,200 | — | — |
| 2001-10-05 | $9.36 | $11.04 | 409,600 | — | — |
| 2001-10-04 | $8.73 | $10.29 | 681,200 | — | — |
| 2001-10-03 | $9.38 | $11.06 | 114,800 | — | — |
| 2001-10-02 | $9.43 | $11.11 | 158,000 | — | — |
| 2001-10-01 | $9.16 | $10.80 | 437,800 | — | — |
| 2001-09-28 | $9.45 | $11.14 | 135,400 | — | — |
| 2001-09-27 | $9.15 | $10.79 | 561,000 | — | — |
| 2001-09-26 | $8.88 | $10.47 | 164,600 | — | — |
| 2001-09-25 | $9.12 | $10.75 | 238,600 | — | — |
| 2001-09-24 | $9.22 | $10.86 | 158,000 | — | — |
| 2001-09-21 | $8.79 | $10.36 | 447,800 | — | — |
| 2001-09-20 | $8.68 | $10.23 | 256,200 | — | — |
| 2001-09-19 | $8.96 | $10.56 | 232,600 | — | — |
| 2001-09-18 | $8.92 | $10.51 | 135,800 | — | — |
| 2001-09-17 | $9.14 | $10.77 | 148,400 | — | — |
| 2001-09-10 | $9.73 | $11.39 | 157,600 | — | — |
| 2001-09-07 | $9.83 | $11.35 | 133,200 | — | — |
| 2001-09-06 | $9.98 | $11.53 | 247,400 | — | — |
| 2001-09-05 | $10.30 | $11.90 | 96,600 | — | — |
| 2001-09-04 | $10.46 | $12.09 | 186,600 | — | — |
| 2001-08-31 | $10.57 | $12.21 | 75,400 | — | — |
| 2001-08-30 | $10.40 | $12.02 | 67,400 | — | — |
| 2001-08-29 | $10.36 | $11.96 | 89,200 | — | — |
| 2001-08-28 | $10.56 | $12.20 | 72,600 | — | — |
| 2001-08-27 | $10.80 | $12.48 | 143,400 | — | — |
| 2001-08-24 | $10.66 | $12.32 | 85,800 | — | — |
| 2001-08-23 | $10.47 | $12.09 | 89,400 | — | — |
| 2001-08-22 | $10.46 | $12.09 | 69,600 | — | — |
| 2001-08-21 | $10.56 | $12.20 | 124,200 | — | — |
| 2001-08-20 | $10.43 | $12.05 | 88,800 | — | — |
| 2001-08-17 | $10.41 | $12.02 | 82,000 | — | — |
| 2001-08-16 | $10.43 | $12.05 | 135,800 | — | — |
| 2001-08-15 | $10.43 | $12.05 | 82,200 | — | — |
| 2001-08-14 | $10.22 | $11.81 | 124,000 | — | — |
| 2001-08-13 | $10.40 | $12.02 | 121,200 | — | — |
| 2001-08-10 | $10.45 | $12.07 | 121,400 | — | — |
| 2001-08-09 | $10.25 | $11.84 | 101,000 | — | — |
| 2001-08-08 | $9.94 | $11.48 | 131,800 | — | — |
| 2001-08-07 | $10.08 | $11.64 | 255,200 | — | — |
| 2001-08-06 | $10.19 | $11.77 | 120,600 | — | — |
| 2001-08-03 | $10.24 | $11.83 | 197,400 | — | — |
| 2001-08-02 | $10.43 | $12.05 | 379,200 | — | — |
| 2001-08-01 | $10.70 | $12.36 | 128,000 | — | — |
| 2001-07-31 | $10.38 | $11.99 | 141,800 | — | — |
| 2001-07-30 | $10.34 | $11.94 | 117,000 | — | — |
| 2001-07-27 | $10.31 | $11.91 | 261,800 | — | — |
| 2001-07-26 | $10.50 | $12.13 | 184,200 | — | — |
| 2001-07-25 | $10.33 | $11.94 | 380,000 | — | — |
| 2001-07-24 | $10.30 | $11.90 | 152,400 | — | — |
| 2001-07-23 | $10.25 | $11.84 | 276,000 | — | — |
| 2001-07-20 | $10.46 | $12.08 | 146,000 | — | — |
| 2001-07-19 | $10.51 | $12.14 | 115,400 | — | — |
| 2001-07-18 | $10.45 | $12.07 | 123,800 | — | — |
| 2001-07-17 | $10.44 | $12.06 | 180,000 | — | — |
| 2001-07-16 | $10.46 | $12.09 | 258,800 | — | — |
| 2001-07-13 | $10.61 | $12.25 | 275,400 | — | — |
| 2001-07-12 | $10.78 | $12.45 | 295,200 | — | — |
| 2001-07-11 | $10.93 | $12.62 | 122,400 | — | — |
| 2001-07-10 | $11.13 | $12.85 | 153,000 | — | — |
| 2001-07-09 | $10.89 | $12.58 | 75,200 | — | — |
| 2001-07-06 | $11.01 | $12.72 | 71,800 | — | — |
| 2001-07-05 | $11.40 | $13.17 | 116,800 | — | — |
| 2001-07-03 | $11.42 | $13.20 | 19,400 | — | — |
| 2001-07-02 | $11.52 | $13.30 | 131,400 | — | — |
| 2001-06-29 | $11.59 | $13.39 | 186,400 | — | — |
| 2001-06-28 | $11.22 | $12.96 | 99,200 | — | — |
| 2001-06-27 | $11.33 | $13.09 | 149,400 | — | — |
| 2001-06-26 | $11.31 | $13.07 | 223,000 | — | — |
| 2001-06-25 | $10.81 | $12.49 | 139,400 | — | — |
| 2001-06-22 | $10.72 | $12.38 | 113,400 | — | — |
| 2001-06-21 | $11.25 | $12.99 | 106,000 | — | — |
| 2001-06-20 | $11.30 | $13.05 | 95,600 | — | — |
| 2001-06-19 | $11.05 | $12.77 | 73,200 | — | — |
| 2001-06-18 | $11.05 | $12.77 | 99,000 | — | — |
| 2001-06-15 | $10.99 | $12.69 | 184,400 | — | — |
| 2001-06-14 | $11.19 | $12.93 | 183,400 | — | — |
| 2001-06-13 | $11.31 | $13.06 | 102,200 | — | — |
| 2001-06-12 | $11.14 | $12.80 | 138,600 | — | — |
| 2001-06-11 | $11.36 | $13.04 | 31,800 | — | — |
| 2001-06-08 | $11.36 | $13.05 | 65,000 | — | — |
| 2001-06-07 | $11.43 | $13.13 | 86,000 | — | — |
| 2001-06-06 | $11.42 | $13.12 | 208,400 | — | — |
| 2001-06-05 | $11.71 | $13.45 | 113,200 | — | — |
| 2001-06-04 | $11.65 | $13.38 | 50,400 | — | — |
| 2001-06-01 | $11.47 | $13.17 | 84,800 | — | — |
| 2001-05-31 | $11.45 | $13.15 | 141,600 | — | — |
| 2001-05-30 | $11.36 | $13.05 | 49,600 | — | — |
| 2001-05-29 | $11.49 | $13.20 | 77,600 | — | — |
| 2001-05-25 | $11.55 | $13.26 | 33,800 | — | — |
| 2001-05-24 | $11.48 | $13.18 | 158,400 | — | — |
| 2001-05-23 | $11.45 | $13.15 | 110,600 | — | — |
| 2001-05-22 | $11.76 | $13.51 | 83,800 | — | — |
| 2001-05-21 | $11.69 | $13.43 | 116,200 | — | — |
| 2001-05-18 | $11.48 | $13.19 | 190,800 | — | — |
| 2001-05-17 | $11.62 | $13.34 | 124,800 | — | — |
| 2001-05-16 | $11.51 | $13.22 | 98,600 | — | — |
| 2001-05-15 | $11.16 | $12.82 | 171,200 | — | — |
| 2001-05-14 | $11.24 | $12.91 | 63,800 | — | — |
| 2001-05-11 | $11.24 | $12.91 | 193,200 | — | — |
| 2001-05-10 | $11.11 | $12.76 | 45,600 | — | — |
| 2001-05-09 | $11.16 | $12.81 | 41,400 | — | — |
| 2001-05-08 | $11.13 | $12.78 | 53,600 | — | — |
| 2001-05-07 | $11.06 | $12.70 | 81,400 | — | — |
| 2001-05-04 | $11.25 | $12.92 | 107,600 | — | — |
| 2001-05-03 | $11.07 | $12.71 | 87,000 | — | — |
| 2001-05-02 | $11.09 | $12.73 | 230,200 | — | — |
| 2001-05-01 | $11.32 | $13.00 | 133,200 | — | — |
| 2001-04-30 | $11.68 | $13.42 | 118,400 | — | — |
| 2001-04-27 | $11.56 | $13.27 | 71,000 | — | — |
| 2001-04-26 | $11.49 | $13.20 | 443,800 | — | — |
| 2001-04-25 | $11.37 | $13.05 | 103,200 | — | — |
| 2001-04-24 | $11.50 | $13.20 | 247,800 | — | — |
| 2001-04-23 | $11.50 | $13.20 | 236,800 | — | — |
| 2001-04-20 | $11.53 | $13.24 | 158,600 | — | — |
| 2001-04-19 | $11.30 | $12.97 | 82,200 | — | — |
| 2001-04-18 | $11.18 | $12.84 | 174,600 | — | — |
| 2001-04-17 | $11.28 | $12.96 | 92,600 | — | — |
| 2001-04-16 | $11.38 | $13.07 | 70,200 | — | — |
| 2001-04-12 | $11.31 | $12.99 | 61,600 | — | — |
| 2001-04-11 | $11.39 | $13.08 | 38,800 | — | — |
| 2001-04-10 | $11.70 | $13.43 | 121,000 | — | — |
| 2001-04-09 | $11.25 | $12.92 | 140,200 | — | — |
| 2001-04-06 | $11.25 | $12.92 | 143,600 | — | — |
| 2001-04-05 | $11.33 | $13.01 | 264,400 | — | — |
| 2001-04-04 | $11.18 | $12.84 | 114,600 | — | — |
| 2001-04-03 | $10.93 | $12.56 | 128,000 | — | — |
| 2001-04-02 | $11.15 | $12.81 | 268,800 | — | — |
| 2001-03-30 | $11.23 | $12.89 | 183,000 | — | — |
| 2001-03-29 | $11.00 | $12.64 | 136,800 | — | — |
| 2001-03-28 | $11.08 | $12.72 | 412,400 | — | — |
| 2001-03-27 | $11.30 | $12.98 | 218,600 | — | — |
| 2001-03-26 | $10.95 | $12.58 | 211,200 | — | — |
| 2001-03-23 | $11.27 | $12.94 | 158,000 | — | — |
| 2001-03-22 | $11.08 | $12.72 | 157,800 | — | — |
| 2001-03-21 | $11.33 | $13.01 | 308,000 | — | — |
| 2001-03-20 | $11.70 | $13.44 | 194,400 | — | — |
| 2001-03-19 | $11.80 | $13.55 | 235,000 | — | — |
| 2001-03-16 | $11.60 | $13.32 | 274,400 | — | — |
| 2001-03-15 | $11.58 | $13.30 | 194,600 | — | — |
| 2001-03-14 | $11.61 | $13.33 | 133,200 | — | — |
| 2001-03-13 | $11.63 | $13.35 | 136,200 | — | — |
| 2001-03-12 | $11.75 | $13.42 | 187,600 | — | — |
| 2001-03-09 | $11.91 | $13.61 | 598,400 | — | — |
| 2001-03-08 | $11.91 | $13.61 | 355,600 | — | — |
| 2001-03-07 | $11.80 | $13.48 | 361,400 | — | — |
| 2001-03-06 | $12.01 | $13.71 | 201,800 | — | — |
| 2001-03-05 | $12.18 | $13.91 | 169,800 | — | — |
| 2001-03-02 | $12.03 | $13.74 | 215,400 | — | — |
| 2001-03-01 | $11.98 | $13.68 | 147,800 | — | — |
| 2001-02-28 | $11.93 | $13.62 | 147,000 | — | — |
| 2001-02-27 | $11.88 | $13.57 | 53,200 | — | — |
| 2001-02-26 | $12.03 | $13.74 | 97,400 | — | — |
| 2001-02-23 | $11.36 | $12.97 | 166,800 | — | — |
| 2001-02-22 | $11.55 | $13.19 | 197,400 | — | — |
| 2001-02-21 | $11.40 | $13.02 | 540,400 | — | — |
| 2001-02-20 | $11.95 | $13.65 | 98,200 | — | — |
| 2001-02-16 | $12.19 | $13.93 | 200,800 | — | — |
| 2001-02-15 | $12.25 | $13.99 | 155,400 | — | — |
| 2001-02-14 | $12.15 | $13.88 | 221,400 | — | — |
| 2001-02-13 | $12.12 | $13.85 | 66,400 | — | — |
| 2001-02-12 | $12.23 | $13.97 | 80,400 | — | — |
| 2001-02-09 | $12.25 | $13.99 | 112,600 | — | — |
| 2001-02-08 | $12.18 | $13.91 | 73,800 | — | — |
| 2001-02-07 | $12.26 | $14.01 | 151,400 | — | — |
| 2001-02-06 | $12.18 | $13.91 | 144,000 | — | — |
| 2001-02-05 | $12.25 | $13.99 | 152,600 | — | — |
| 2001-02-02 | $12.19 | $13.93 | 423,600 | — | — |
| 2001-02-01 | $12.33 | $14.08 | 143,800 | — | — |
| 2001-01-31 | $12.53 | $14.31 | 310,200 | — | — |
| 2001-01-30 | $12.06 | $13.78 | 134,800 | — | — |
| 2001-01-29 | $11.85 | $13.53 | 133,000 | — | — |
| 2001-01-26 | $11.81 | $13.49 | 101,600 | — | — |
| 2001-01-25 | $12.19 | $13.92 | 65,400 | — | — |
| 2001-01-24 | $11.94 | $13.64 | 170,600 | — | — |
| 2001-01-23 | $12.13 | $13.85 | 178,600 | — | — |
| 2001-01-22 | $12.13 | $13.85 | 289,200 | — | — |
| 2001-01-19 | $11.41 | $13.03 | 311,200 | — | — |
| 2001-01-18 | $11.78 | $13.46 | 121,800 | — | — |
| 2001-01-17 | $11.59 | $13.24 | 125,200 | — | — |
| 2001-01-16 | $11.66 | $13.32 | 89,200 | — | — |
| 2001-01-12 | $11.50 | $13.14 | 76,000 | — | — |
| 2001-01-11 | $11.34 | $12.96 | 117,000 | — | — |
| 2001-01-10 | $11.81 | $13.49 | 126,000 | — | — |
| 2001-01-09 | $11.31 | $12.92 | 119,000 | — | — |
| 2001-01-08 | $11.66 | $13.32 | 192,600 | — | — |
| 2001-01-05 | $11.59 | $13.24 | 180,400 | — | — |
| 2001-01-04 | $11.78 | $13.46 | 516,600 | — | — |
| 2001-01-03 | $11.34 | $12.96 | 562,800 | — | — |
| 2001-01-02 | $11.69 | $13.35 | 213,200 | — | — |