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
- 1990-05-11 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 | $12.33 | $15.94 | 981,700 | — | — |
| 2001-12-28 | $12.69 | $16.40 | 1,393,200 | — | — |
| 2001-12-27 | $12.64 | $16.34 | 1,654,800 | — | — |
| 2001-12-26 | $12.54 | $16.21 | 848,900 | — | — |
| 2001-12-24 | $12.30 | $15.90 | 572,100 | — | — |
| 2001-12-21 | $12.40 | $16.03 | 901,200 | — | — |
| 2001-12-20 | $12.08 | $15.61 | 868,700 | — | — |
| 2001-12-19 | $11.75 | $15.19 | 1,093,500 | — | — |
| 2001-12-18 | $12.28 | $15.87 | 1,423,600 | — | — |
| 2001-12-17 | $12.05 | $15.57 | 942,300 | — | — |
| 2001-12-14 | $11.60 | $14.99 | 576,600 | — | — |
| 2001-12-13 | $11.59 | $14.98 | 311,400 | — | — |
| 2001-12-12 | $11.48 | $14.84 | 267,600 | — | — |
| 2001-12-11 | $11.50 | $14.86 | 809,600 | — | — |
| 2001-12-10 | $11.60 | $14.99 | 899,900 | — | — |
| 2001-12-07 | $11.40 | $14.73 | 1,156,300 | — | — |
| 2001-12-06 | $12.10 | $15.64 | 1,736,600 | — | — |
| 2001-12-05 | $11.28 | $14.58 | 1,076,000 | — | — |
| 2001-12-04 | $11.05 | $14.28 | 228,900 | — | — |
| 2001-12-03 | $11.10 | $14.35 | 674,400 | — | — |
| 2001-11-30 | $11.06 | $14.29 | 1,040,000 | — | — |
| 2001-11-29 | $11.24 | $14.53 | 599,200 | — | — |
| 2001-11-28 | $10.84 | $14.01 | 419,300 | — | — |
| 2001-11-27 | $11.17 | $14.44 | 504,000 | — | — |
| 2001-11-26 | $11.15 | $14.41 | 737,600 | — | — |
| 2001-11-23 | $11.13 | $14.38 | 164,900 | — | — |
| 2001-11-21 | $10.95 | $14.15 | 599,100 | — | — |
| 2001-11-20 | $11.00 | $14.22 | 869,200 | — | — |
| 2001-11-19 | $11.23 | $14.51 | 696,300 | — | — |
| 2001-11-16 | $11.15 | $14.41 | 959,900 | — | — |
| 2001-11-15 | $11.09 | $14.33 | 705,100 | — | — |
| 2001-11-14 | $11.18 | $14.45 | 680,800 | — | — |
| 2001-11-13 | $11.11 | $14.36 | 842,300 | — | — |
| 2001-11-12 | $11.05 | $14.28 | 648,200 | — | — |
| 2001-11-09 | $11.15 | $14.41 | 940,100 | — | — |
| 2001-11-08 | $11.00 | $14.22 | 915,500 | — | — |
| 2001-11-07 | $11.37 | $14.69 | 489,800 | — | — |
| 2001-11-06 | $11.70 | $15.12 | 1,250,800 | — | — |
| 2001-11-05 | $11.01 | $14.23 | 1,243,000 | — | — |
| 2001-11-02 | $10.60 | $13.70 | 721,300 | — | — |
| 2001-11-01 | $10.47 | $13.53 | 933,500 | — | — |
| 2001-10-31 | $10.29 | $13.30 | 1,080,300 | — | — |
| 2001-10-30 | $10.14 | $13.10 | 28,027,400 | — | — |
| 2001-10-29 | $10.01 | $12.94 | 763,600 | — | — |
| 2001-10-26 | $10.00 | $12.92 | 897,200 | — | — |
| 2001-10-25 | $9.96 | $12.87 | 4,144,000 | — | — |
| 2001-10-24 | $10.12 | $13.08 | 470,500 | — | — |
| 2001-10-23 | $10.11 | $13.07 | 253,300 | — | — |
| 2001-10-22 | $10.11 | $13.07 | 314,100 | — | — |
| 2001-10-19 | $10.04 | $12.98 | 501,600 | — | — |
| 2001-10-18 | $10.01 | $12.94 | 349,300 | — | — |
| 2001-10-17 | $10.00 | $12.92 | 671,000 | — | — |
| 2001-10-16 | $10.05 | $12.99 | 530,600 | — | — |
| 2001-10-15 | $9.97 | $12.89 | 800,900 | — | — |
| 2001-10-12 | $9.89 | $12.78 | 886,500 | — | — |
| 2001-10-11 | $9.81 | $12.68 | 1,059,100 | — | — |
| 2001-10-10 | $9.40 | $12.15 | 1,525,700 | — | — |
| 2001-10-09 | $9.21 | $11.90 | 820,000 | — | — |
| 2001-10-08 | $9.36 | $12.10 | 692,900 | — | — |
| 2001-10-05 | $9.34 | $12.07 | 819,100 | — | — |
| 2001-10-04 | $9.55 | $12.34 | 950,600 | — | — |
| 2001-10-03 | $9.28 | $11.99 | 1,345,100 | — | — |
| 2001-10-02 | $8.91 | $11.52 | 692,300 | — | — |
| 2001-10-01 | $8.96 | $11.58 | 1,121,900 | — | — |
| 2001-09-28 | $8.79 | $11.36 | 958,100 | — | — |
| 2001-09-27 | $8.35 | $10.79 | 1,474,200 | — | — |
| 2001-09-26 | $8.09 | $10.46 | 1,304,800 | — | — |
| 2001-09-25 | $8.55 | $11.05 | 1,161,300 | — | — |
| 2001-09-24 | $8.90 | $11.50 | 931,400 | — | — |
| 2001-09-21 | $8.37 | $10.82 | 1,400,400 | — | — |
| 2001-09-20 | $8.50 | $10.99 | 1,303,800 | — | — |
| 2001-09-19 | $9.20 | $11.89 | 755,900 | — | — |
| 2001-09-18 | $9.50 | $12.28 | 4,978,800 | — | — |
| 2001-09-17 | $9.20 | $11.89 | 1,313,100 | — | — |
| 2001-09-10 | $10.20 | $13.18 | 962,200 | — | — |
| 2001-09-07 | $10.55 | $13.63 | 744,400 | — | — |
| 2001-09-06 | $10.50 | $13.57 | 432,800 | — | — |
| 2001-09-05 | $10.77 | $13.92 | 776,400 | — | — |
| 2001-09-04 | $10.99 | $14.20 | 1,205,200 | — | — |
| 2001-08-31 | $10.76 | $13.91 | 815,400 | — | — |
| 2001-08-30 | $10.12 | $13.08 | 806,400 | — | — |
| 2001-08-29 | $10.16 | $13.13 | 412,400 | — | — |
| 2001-08-28 | $10.42 | $13.47 | 1,098,800 | — | — |
| 2001-08-27 | $10.25 | $13.25 | 615,700 | — | — |
| 2001-08-24 | $10.20 | $13.18 | 1,207,400 | — | — |
| 2001-08-23 | $10.15 | $13.12 | 1,229,100 | — | — |
| 2001-08-22 | $10.65 | $13.76 | 1,130,700 | — | — |
| 2001-08-21 | $10.97 | $14.18 | 785,600 | — | — |
| 2001-08-20 | $11.09 | $14.33 | 548,400 | — | — |
| 2001-08-17 | $11.11 | $14.36 | 609,000 | — | — |
| 2001-08-16 | $11.28 | $14.58 | 654,300 | — | — |
| 2001-08-15 | $11.21 | $14.49 | 1,394,900 | — | — |
| 2001-08-14 | $11.25 | $14.54 | 688,200 | — | — |
| 2001-08-13 | $11.20 | $14.47 | 949,300 | — | — |
| 2001-08-10 | $11.43 | $14.77 | 788,800 | — | — |
| 2001-08-09 | $11.70 | $15.12 | 523,800 | — | — |
| 2001-08-08 | $11.40 | $14.73 | 475,900 | — | — |
| 2001-08-07 | $11.30 | $14.60 | 726,100 | — | — |
| 2001-08-06 | $11.06 | $14.29 | 605,200 | — | — |
| 2001-08-03 | $11.00 | $14.22 | 1,086,500 | — | — |
| 2001-08-02 | $10.66 | $13.78 | 1,124,800 | — | — |
| 2001-08-01 | $10.13 | $13.09 | 1,303,700 | — | — |
| 2001-07-31 | $11.45 | $14.80 | 723,500 | — | — |
| 2001-07-30 | $11.26 | $14.55 | 278,900 | — | — |
| 2001-07-27 | $11.28 | $14.58 | 585,300 | — | — |
| 2001-07-26 | $11.02 | $14.24 | 769,700 | — | — |
| 2001-07-25 | $10.99 | $14.20 | 749,500 | — | — |
| 2001-07-24 | $11.05 | $14.28 | 867,100 | — | — |
| 2001-07-23 | $11.10 | $14.35 | 458,200 | — | — |
| 2001-07-20 | $11.25 | $14.54 | 564,500 | — | — |
| 2001-07-19 | $11.73 | $15.16 | 1,004,300 | — | — |
| 2001-07-18 | $11.98 | $15.48 | 901,700 | — | — |
| 2001-07-17 | $11.74 | $15.17 | 666,900 | — | — |
| 2001-07-16 | $11.60 | $14.99 | 601,300 | — | — |
| 2001-07-13 | $11.30 | $14.60 | 335,700 | — | — |
| 2001-07-12 | $11.34 | $14.66 | 710,800 | — | — |
| 2001-07-11 | $10.85 | $14.02 | 879,100 | — | — |
| 2001-07-10 | $10.90 | $14.09 | 786,300 | — | — |
| 2001-07-09 | $11.10 | $14.35 | 777,100 | — | — |
| 2001-07-06 | $11.30 | $14.60 | 559,800 | — | — |
| 2001-07-05 | $11.48 | $14.84 | 781,700 | — | — |
| 2001-07-03 | $11.50 | $14.86 | 432,500 | — | — |
| 2001-07-02 | $11.80 | $15.25 | 1,069,300 | — | — |
| 2001-06-29 | $11.60 | $14.99 | 1,535,000 | — | — |
| 2001-06-28 | $11.86 | $15.33 | 1,004,400 | — | — |
| 2001-06-27 | $11.46 | $14.81 | 1,057,900 | — | — |
| 2001-06-26 | $11.45 | $14.80 | 524,200 | — | — |
| 2001-06-25 | $11.93 | $15.42 | 322,500 | — | — |
| 2001-06-22 | $12.00 | $15.51 | 768,200 | — | — |
| 2001-06-21 | $12.12 | $15.66 | 1,795,500 | — | — |
| 2001-06-20 | $11.58 | $14.97 | 2,034,800 | — | — |
| 2001-06-19 | $11.20 | $14.47 | 424,600 | — | — |
| 2001-06-18 | $11.20 | $14.47 | 794,900 | — | — |
| 2001-06-15 | $10.71 | $13.84 | 359,800 | — | — |
| 2001-06-14 | $10.90 | $14.09 | 294,500 | — | — |
| 2001-06-13 | $10.92 | $14.11 | 522,800 | — | — |
| 2001-06-12 | $10.80 | $13.96 | 593,500 | — | — |
| 2001-06-11 | $10.53 | $13.61 | 526,500 | — | — |
| 2001-06-08 | $10.52 | $13.60 | 540,700 | — | — |
| 2001-06-07 | $10.55 | $13.63 | 568,500 | — | — |
| 2001-06-06 | $10.86 | $14.04 | 270,600 | — | — |
| 2001-06-05 | $11.00 | $14.22 | 670,200 | — | — |
| 2001-06-04 | $11.15 | $14.41 | 305,300 | — | — |
| 2001-06-01 | $11.28 | $14.58 | 798,100 | — | — |
| 2001-05-31 | $11.65 | $15.06 | 1,725,600 | — | — |
| 2001-05-30 | $10.88 | $14.06 | 410,700 | — | — |
| 2001-05-29 | $10.99 | $14.20 | 404,200 | — | — |
| 2001-05-25 | $10.88 | $14.06 | 781,900 | — | — |
| 2001-05-24 | $10.70 | $13.83 | 710,100 | — | — |
| 2001-05-23 | $10.80 | $13.96 | 528,200 | — | — |
| 2001-05-22 | $10.55 | $13.63 | 706,000 | — | — |
| 2001-05-21 | $10.67 | $13.79 | 571,000 | — | — |
| 2001-05-18 | $10.55 | $13.63 | 956,400 | — | — |
| 2001-05-17 | $10.83 | $14.00 | 485,300 | — | — |
| 2001-05-16 | $10.71 | $13.84 | 758,000 | — | — |
| 2001-05-15 | $10.60 | $13.70 | 1,181,400 | — | — |
| 2001-05-14 | $10.40 | $13.44 | 920,800 | — | — |
| 2001-05-11 | $10.15 | $13.12 | 459,600 | — | — |
| 2001-05-10 | $10.09 | $13.04 | 591,800 | — | — |
| 2001-05-09 | $10.23 | $13.22 | 696,200 | — | — |
| 2001-05-08 | $10.40 | $13.44 | 699,600 | — | — |
| 2001-05-07 | $10.30 | $13.31 | 1,157,900 | — | — |
| 2001-05-04 | $10.02 | $12.95 | 2,629,500 | — | — |
| 2001-05-03 | $9.78 | $12.64 | 567,100 | — | — |
| 2001-05-02 | $9.99 | $12.91 | 656,300 | — | — |
| 2001-05-01 | $10.20 | $13.18 | 1,063,700 | — | — |
| 2001-04-30 | $10.85 | $14.02 | 910,200 | — | — |
| 2001-04-27 | $11.00 | $14.22 | 553,200 | — | — |
| 2001-04-26 | $10.28 | $13.29 | 987,700 | — | — |
| 2001-04-25 | $10.75 | $13.89 | 923,900 | — | — |
| 2001-04-24 | $10.81 | $13.97 | 3,575,000 | — | — |
| 2001-04-23 | $10.46 | $13.52 | 1,499,000 | — | — |
| 2001-04-20 | $9.80 | $12.67 | 1,040,900 | — | — |
| 2001-04-19 | $9.30 | $12.02 | 557,100 | — | — |
| 2001-04-18 | $8.95 | $11.57 | 552,700 | — | — |
| 2001-04-17 | $8.98 | $11.61 | 273,600 | — | — |
| 2001-04-16 | $8.94 | $11.55 | 259,900 | — | — |
| 2001-04-12 | $8.98 | $11.61 | 185,700 | — | — |
| 2001-04-11 | $8.98 | $11.61 | 680,600 | — | — |
| 2001-04-10 | $9.07 | $11.72 | 545,500 | — | — |
| 2001-04-09 | $9.00 | $11.63 | 484,600 | — | — |
| 2001-04-06 | $8.97 | $11.59 | 244,600 | — | — |
| 2001-04-05 | $8.98 | $11.61 | 625,600 | — | — |
| 2001-04-04 | $8.76 | $11.32 | 760,500 | — | — |
| 2001-04-03 | $8.80 | $11.37 | 600,400 | — | — |
| 2001-04-02 | $8.85 | $11.44 | 1,521,300 | — | — |
| 2001-03-30 | $9.00 | $11.63 | 1,225,100 | — | — |
| 2001-03-29 | $8.90 | $11.50 | 967,400 | — | — |
| 2001-03-28 | $8.60 | $11.11 | 1,324,100 | — | — |
| 2001-03-27 | $8.51 | $11.00 | 1,374,800 | — | — |
| 2001-03-26 | $8.35 | $10.79 | 1,363,400 | — | — |
| 2001-03-23 | $8.30 | $10.73 | 1,684,100 | — | — |
| 2001-03-22 | $8.38 | $10.83 | 1,491,500 | — | — |
| 2001-03-21 | $8.45 | $10.92 | 1,164,700 | — | — |
| 2001-03-20 | $8.60 | $11.11 | 1,220,500 | — | — |
| 2001-03-19 | $8.43 | $10.89 | 469,000 | — | — |
| 2001-03-16 | $8.41 | $10.87 | 627,400 | — | — |
| 2001-03-15 | $8.44 | $10.91 | 686,000 | — | — |
| 2001-03-14 | $8.42 | $10.88 | 1,369,500 | — | — |
| 2001-03-13 | $8.50 | $10.99 | 2,230,400 | — | — |
| 2001-03-12 | $8.54 | $11.04 | 1,655,400 | — | — |
| 2001-03-09 | $8.41 | $10.87 | 952,100 | — | — |
| 2001-03-08 | $8.10 | $10.47 | 1,061,000 | — | — |
| 2001-03-07 | $8.16 | $10.55 | 470,400 | — | — |
| 2001-03-06 | $8.01 | $10.35 | 693,900 | — | — |
| 2001-03-05 | $8.02 | $10.36 | 732,600 | — | — |
| 2001-03-02 | $8.15 | $10.53 | 985,100 | — | — |
| 2001-03-01 | $8.22 | $10.62 | 2,431,300 | — | — |
| 2001-02-28 | $8.30 | $10.73 | 1,649,000 | — | — |
| 2001-02-27 | $8.29 | $10.71 | 2,300,100 | — | — |
| 2001-02-26 | $8.29 | $10.71 | 1,260,100 | — | — |
| 2001-02-23 | $8.20 | $10.60 | 2,050,900 | — | — |
| 2001-02-22 | $8.30 | $10.73 | 3,228,200 | — | — |
| 2001-02-21 | $8.45 | $10.92 | 1,441,300 | — | — |
| 2001-02-20 | $8.16 | $10.55 | 1,224,300 | — | — |
| 2001-02-16 | $8.03 | $10.38 | 2,069,600 | — | — |
| 2001-02-15 | $7.96 | $10.29 | 1,183,300 | — | — |
| 2001-02-14 | $7.63 | $9.86 | 1,843,500 | — | — |
| 2001-02-13 | $7.28 | $9.41 | 1,946,900 | — | — |
| 2001-02-12 | $7.24 | $9.36 | 1,178,300 | — | — |
| 2001-02-09 | $7.21 | $9.32 | 1,181,500 | — | — |
| 2001-02-08 | $6.95 | $8.98 | 1,012,500 | — | — |
| 2001-02-07 | $7.00 | $9.05 | 1,004,000 | — | — |
| 2001-02-06 | $6.65 | $8.59 | 549,500 | — | — |
| 2001-02-05 | $6.61 | $8.54 | 492,300 | — | — |
| 2001-02-02 | $6.76 | $8.74 | 532,200 | — | — |
| 2001-02-01 | $7.22 | $9.33 | 377,000 | — | — |
| 2001-01-31 | $7.50 | $9.69 | 958,800 | — | — |
| 2001-01-30 | $7.40 | $9.56 | 1,034,700 | — | — |
| 2001-01-29 | $6.94 | $8.97 | 795,600 | — | — |
| 2001-01-26 | $6.69 | $8.64 | 401,500 | — | — |
| 2001-01-25 | $6.56 | $8.48 | 1,176,000 | — | — |
| 2001-01-24 | $6.56 | $8.48 | 361,000 | — | — |
| 2001-01-23 | $6.50 | $8.40 | 3,049,800 | — | — |
| 2001-01-22 | $6.50 | $8.40 | 874,500 | — | — |
| 2001-01-19 | $6.44 | $8.32 | 331,800 | — | — |
| 2001-01-18 | $6.44 | $8.32 | 550,200 | — | — |
| 2001-01-17 | $6.38 | $8.24 | 5,880,300 | — | — |
| 2001-01-16 | $6.06 | $7.84 | 1,546,800 | — | — |
| 2001-01-12 | $5.81 | $7.51 | 1,646,000 | — | — |
| 2001-01-11 | $5.75 | $7.43 | 380,200 | — | — |
| 2001-01-10 | $5.75 | $7.43 | 263,100 | — | — |
| 2001-01-09 | $5.75 | $7.43 | 533,800 | — | — |
| 2001-01-08 | $5.81 | $7.51 | 325,600 | — | — |
| 2001-01-05 | $5.88 | $7.59 | 703,400 | — | — |
| 2001-01-04 | $5.88 | $7.59 | 590,100 | — | — |
| 2001-01-03 | $5.81 | $7.51 | 492,800 | — | — |
| 2001-01-02 | $5.44 | $7.03 | 681,600 | — | — |