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
- 1999-04-23 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 | $11.76 | $11.76 | 294,100 | — | — |
| 2001-12-28 | $10.81 | $10.81 | 294,700 | — | — |
| 2001-12-27 | $10.30 | $10.30 | 294,800 | — | — |
| 2001-12-26 | $10.05 | $10.05 | 66,500 | — | — |
| 2001-12-24 | $9.89 | $9.89 | 38,400 | — | — |
| 2001-12-21 | $10.13 | $10.13 | 140,300 | — | — |
| 2001-12-20 | $9.12 | $9.12 | 50,000 | — | — |
| 2001-12-19 | $9.31 | $9.31 | 167,000 | — | — |
| 2001-12-18 | $9.32 | $9.32 | 33,700 | — | — |
| 2001-12-17 | $9.05 | $9.05 | 59,600 | — | — |
| 2001-12-14 | $9.05 | $9.05 | 22,100 | — | — |
| 2001-12-13 | $9.08 | $9.08 | 146,400 | — | — |
| 2001-12-12 | $9.03 | $9.03 | 127,100 | — | — |
| 2001-12-11 | $8.98 | $8.98 | 63,400 | — | — |
| 2001-12-10 | $8.87 | $8.87 | 117,800 | — | — |
| 2001-12-07 | $8.73 | $8.73 | 118,100 | — | — |
| 2001-12-06 | $8.50 | $8.50 | 60,600 | — | — |
| 2001-12-05 | $8.43 | $8.43 | 72,200 | — | — |
| 2001-12-04 | $8.50 | $8.50 | 92,900 | — | — |
| 2001-12-03 | $8.25 | $8.25 | 53,300 | — | — |
| 2001-11-30 | $8.40 | $8.40 | 94,000 | — | — |
| 2001-11-29 | $8.50 | $8.50 | 371,100 | — | — |
| 2001-11-28 | $8.16 | $8.16 | 189,600 | — | — |
| 2001-11-27 | $8.11 | $8.11 | 259,200 | — | — |
| 2001-11-26 | $7.71 | $7.71 | 27,100 | — | — |
| 2001-11-23 | $7.55 | $7.55 | 23,700 | — | — |
| 2001-11-21 | $7.48 | $7.48 | 17,800 | — | — |
| 2001-11-20 | $7.30 | $7.30 | 84,600 | — | — |
| 2001-11-19 | $7.46 | $7.46 | 42,100 | — | — |
| 2001-11-16 | $7.49 | $7.49 | 47,300 | — | — |
| 2001-11-15 | $7.21 | $7.21 | 251,100 | — | — |
| 2001-11-14 | $7.50 | $7.50 | 116,900 | — | — |
| 2001-11-13 | $7.35 | $7.35 | 119,000 | — | — |
| 2001-11-12 | $6.99 | $6.99 | 74,400 | — | — |
| 2001-11-09 | $7.15 | $7.15 | 55,700 | — | — |
| 2001-11-08 | $7.01 | $7.01 | 72,200 | — | — |
| 2001-11-07 | $7.20 | $7.20 | 287,600 | — | — |
| 2001-11-06 | $7.01 | $7.01 | 400,200 | — | — |
| 2001-11-05 | $6.15 | $6.15 | 120,500 | — | — |
| 2001-11-02 | $6.05 | $6.05 | 243,800 | — | — |
| 2001-11-01 | $5.99 | $5.99 | 148,900 | — | — |
| 2001-10-31 | $6.15 | $6.15 | 300,200 | — | — |
| 2001-10-30 | $6.51 | $6.51 | 501,600 | — | — |
| 2001-10-29 | $6.35 | $6.35 | 133,300 | — | — |
| 2001-10-26 | $6.49 | $6.49 | 291,800 | — | — |
| 2001-10-25 | $6.56 | $6.56 | 110,300 | — | — |
| 2001-10-24 | $6.24 | $6.24 | 99,400 | — | — |
| 2001-10-23 | $6.84 | $6.84 | 90,800 | — | — |
| 2001-10-22 | $7.21 | $7.21 | 101,900 | — | — |
| 2001-10-19 | $7.47 | $7.47 | 137,900 | — | — |
| 2001-10-18 | $8.15 | $8.15 | 43,800 | — | — |
| 2001-10-17 | $8.22 | $8.22 | 39,300 | — | — |
| 2001-10-16 | $8.21 | $8.21 | 76,400 | — | — |
| 2001-10-15 | $8.37 | $8.37 | 56,100 | — | — |
| 2001-10-12 | $8.44 | $8.44 | 120,100 | — | — |
| 2001-10-11 | $9.12 | $9.12 | 69,500 | — | — |
| 2001-10-10 | $9.18 | $9.18 | 170,000 | — | — |
| 2001-10-09 | $9.15 | $9.15 | 59,400 | — | — |
| 2001-10-08 | $8.83 | $8.83 | 158,500 | — | — |
| 2001-10-05 | $9.04 | $9.04 | 154,000 | — | — |
| 2001-10-04 | $9.21 | $9.21 | 296,200 | — | — |
| 2001-10-03 | $9.35 | $9.35 | 426,600 | — | — |
| 2001-10-02 | $8.05 | $8.05 | 350,500 | — | — |
| 2001-10-01 | $7.90 | $7.90 | 295,200 | — | — |
| 2001-09-28 | $7.29 | $7.29 | 102,200 | — | — |
| 2001-09-27 | $7.26 | $7.26 | 74,800 | — | — |
| 2001-09-26 | $7.20 | $7.20 | 112,800 | — | — |
| 2001-09-25 | $6.87 | $6.87 | 114,500 | — | — |
| 2001-09-24 | $6.75 | $6.75 | 217,600 | — | — |
| 2001-09-21 | $6.04 | $6.04 | 1,047,500 | — | — |
| 2001-09-20 | $6.13 | $6.13 | 628,000 | — | — |
| 2001-09-19 | $6.89 | $6.89 | 150,600 | — | — |
| 2001-09-18 | $7.20 | $7.20 | 70,000 | — | — |
| 2001-09-17 | $8.00 | $8.00 | 133,100 | — | — |
| 2001-09-10 | $8.65 | $8.65 | 123,900 | — | — |
| 2001-09-07 | $8.62 | $8.62 | 128,800 | — | — |
| 2001-09-06 | $9.14 | $9.14 | 58,900 | — | — |
| 2001-09-05 | $9.15 | $9.15 | 376,800 | — | — |
| 2001-09-04 | $9.20 | $9.20 | 639,500 | — | — |
| 2001-08-31 | $10.03 | $10.03 | 207,700 | — | — |
| 2001-08-30 | $9.84 | $9.84 | 96,000 | — | — |
| 2001-08-29 | $10.47 | $10.47 | 93,800 | — | — |
| 2001-08-28 | $10.37 | $10.37 | 128,900 | — | — |
| 2001-08-27 | $10.35 | $10.35 | 49,700 | — | — |
| 2001-08-24 | $10.75 | $10.75 | 175,400 | — | — |
| 2001-08-23 | $10.74 | $10.74 | 140,900 | — | — |
| 2001-08-22 | $10.37 | $10.37 | 227,500 | — | — |
| 2001-08-21 | $10.88 | $10.88 | 308,800 | — | — |
| 2001-08-20 | $10.88 | $10.88 | 321,300 | — | — |
| 2001-08-17 | $10.92 | $10.92 | 103,200 | — | — |
| 2001-08-16 | $10.95 | $10.95 | 113,400 | — | — |
| 2001-08-15 | $11.42 | $11.42 | 138,300 | — | — |
| 2001-08-14 | $11.70 | $11.70 | 227,800 | — | — |
| 2001-08-13 | $11.39 | $11.39 | 99,500 | — | — |
| 2001-08-10 | $11.15 | $11.15 | 30,500 | — | — |
| 2001-08-09 | $10.88 | $10.88 | 126,400 | — | — |
| 2001-08-08 | $11.56 | $11.56 | 62,000 | — | — |
| 2001-08-07 | $11.40 | $11.40 | 286,200 | — | — |
| 2001-08-06 | $10.85 | $10.85 | 48,100 | — | — |
| 2001-08-03 | $10.78 | $10.78 | 98,000 | — | — |
| 2001-08-02 | $10.94 | $10.94 | 160,500 | — | — |
| 2001-08-01 | $11.14 | $11.14 | 159,900 | — | — |
| 2001-07-31 | $11.15 | $11.15 | 174,200 | — | — |
| 2001-07-30 | $11.65 | $11.65 | 188,500 | — | — |
| 2001-07-27 | $10.87 | $10.87 | 132,100 | — | — |
| 2001-07-26 | $10.90 | $10.90 | 68,600 | — | — |
| 2001-07-25 | $11.20 | $11.20 | 201,900 | — | — |
| 2001-07-24 | $11.45 | $11.45 | 148,500 | — | — |
| 2001-07-23 | $11.85 | $11.85 | 152,800 | — | — |
| 2001-07-20 | $11.69 | $11.69 | 415,400 | — | — |
| 2001-07-19 | $12.25 | $12.25 | 639,300 | — | — |
| 2001-07-18 | $14.29 | $14.29 | 269,200 | — | — |
| 2001-07-17 | $14.60 | $14.60 | 521,500 | — | — |
| 2001-07-16 | $14.25 | $14.25 | 856,200 | — | — |
| 2001-07-13 | $14.20 | $14.20 | 2,368,500 | — | — |
| 2001-07-12 | $10.64 | $10.64 | 166,400 | — | — |
| 2001-07-11 | $10.07 | $10.07 | 66,000 | — | — |
| 2001-07-10 | $10.96 | $10.96 | 58,900 | — | — |
| 2001-07-09 | $10.91 | $10.91 | 211,900 | — | — |
| 2001-07-06 | $10.91 | $10.91 | 62,800 | — | — |
| 2001-07-05 | $10.91 | $10.91 | 27,100 | — | — |
| 2001-07-03 | $10.97 | $10.97 | 23,200 | — | — |
| 2001-07-02 | $10.91 | $10.91 | 53,300 | — | — |
| 2001-06-29 | $11.05 | $11.05 | 212,900 | — | — |
| 2001-06-28 | $10.80 | $10.80 | 175,200 | — | — |
| 2001-06-27 | $10.76 | $10.76 | 168,700 | — | — |
| 2001-06-26 | $10.93 | $10.93 | 57,900 | — | — |
| 2001-06-25 | $10.83 | $10.83 | 105,900 | — | — |
| 2001-06-22 | $10.90 | $10.90 | 173,500 | — | — |
| 2001-06-21 | $10.65 | $10.65 | 364,800 | — | — |
| 2001-06-20 | $10.25 | $10.25 | 137,900 | — | — |
| 2001-06-19 | $10.18 | $10.18 | 148,300 | — | — |
| 2001-06-18 | $9.93 | $9.93 | 135,800 | — | — |
| 2001-06-15 | $10.15 | $10.15 | 461,800 | — | — |
| 2001-06-14 | $10.49 | $10.49 | 288,200 | — | — |
| 2001-06-13 | $11.77 | $11.77 | 160,100 | — | — |
| 2001-06-12 | $11.75 | $11.75 | 265,000 | — | — |
| 2001-06-11 | $11.99 | $11.99 | 122,200 | — | — |
| 2001-06-08 | $11.90 | $11.90 | 109,900 | — | — |
| 2001-06-07 | $12.01 | $12.01 | 92,700 | — | — |
| 2001-06-06 | $12.61 | $12.61 | 176,000 | — | — |
| 2001-06-05 | $13.31 | $13.31 | 132,400 | — | — |
| 2001-06-04 | $12.55 | $12.55 | 91,400 | — | — |
| 2001-06-01 | $12.29 | $12.29 | 45,500 | — | — |
| 2001-05-31 | $12.10 | $12.10 | 94,200 | — | — |
| 2001-05-30 | $12.07 | $12.07 | 167,300 | — | — |
| 2001-05-29 | $12.90 | $12.90 | 154,900 | — | — |
| 2001-05-25 | $13.13 | $13.13 | 66,300 | — | — |
| 2001-05-24 | $13.38 | $13.38 | 341,000 | — | — |
| 2001-05-23 | $12.97 | $12.97 | 310,300 | — | — |
| 2001-05-22 | $12.90 | $12.90 | 243,300 | — | — |
| 2001-05-21 | $12.65 | $12.65 | 332,100 | — | — |
| 2001-05-18 | $12.38 | $12.38 | 343,600 | — | — |
| 2001-05-17 | $12.40 | $12.40 | 239,700 | — | — |
| 2001-05-16 | $11.92 | $11.92 | 225,300 | — | — |
| 2001-05-15 | $11.76 | $11.76 | 190,200 | — | — |
| 2001-05-14 | $11.29 | $11.29 | 323,700 | — | — |
| 2001-05-11 | $10.95 | $10.95 | 125,300 | — | — |
| 2001-05-10 | $10.97 | $10.97 | 250,500 | — | — |
| 2001-05-09 | $11.70 | $11.70 | 76,800 | — | — |
| 2001-05-08 | $11.82 | $11.82 | 345,900 | — | — |
| 2001-05-07 | $12.50 | $12.50 | 268,700 | — | — |
| 2001-05-04 | $12.19 | $12.19 | 102,500 | — | — |
| 2001-05-03 | $12.26 | $12.26 | 291,500 | — | — |
| 2001-05-02 | $11.96 | $11.96 | 634,700 | — | — |
| 2001-05-01 | $11.41 | $11.41 | 237,000 | — | — |
| 2001-04-30 | $10.91 | $10.91 | 186,100 | — | — |
| 2001-04-27 | $10.40 | $10.40 | 126,800 | — | — |
| 2001-04-26 | $10.46 | $10.46 | 117,200 | — | — |
| 2001-04-25 | $10.32 | $10.32 | 230,200 | — | — |
| 2001-04-24 | $10.52 | $10.52 | 1,328,600 | — | — |
| 2001-04-23 | $9.75 | $9.75 | 219,500 | — | — |
| 2001-04-20 | $9.14 | $9.14 | 287,100 | — | — |
| 2001-04-19 | $9.30 | $9.30 | 188,600 | — | — |
| 2001-04-18 | $9.30 | $9.30 | 387,200 | — | — |
| 2001-04-17 | $8.89 | $8.89 | 103,000 | — | — |
| 2001-04-16 | $8.99 | $8.99 | 168,000 | — | — |
| 2001-04-12 | $8.76 | $8.76 | 129,500 | — | — |
| 2001-04-11 | $8.50 | $8.50 | 103,000 | — | — |
| 2001-04-10 | $8.30 | $8.30 | 142,900 | — | — |
| 2001-04-09 | $7.85 | $7.85 | 139,700 | — | — |
| 2001-04-06 | $7.84 | $7.84 | 131,300 | — | — |
| 2001-04-05 | $8.09 | $8.09 | 313,100 | — | — |
| 2001-04-04 | $7.63 | $7.63 | 242,200 | — | — |
| 2001-04-03 | $7.44 | $7.44 | 174,600 | — | — |
| 2001-04-02 | $7.56 | $7.56 | 197,200 | — | — |
| 2001-03-30 | $7.53 | $7.53 | 185,000 | — | — |
| 2001-03-29 | $6.94 | $6.94 | 420,700 | — | — |
| 2001-03-28 | $6.84 | $6.84 | 137,900 | — | — |
| 2001-03-27 | $7.06 | $7.06 | 146,400 | — | — |
| 2001-03-26 | $7.25 | $7.25 | 114,300 | — | — |
| 2001-03-23 | $7.19 | $7.19 | 541,000 | — | — |
| 2001-03-22 | $6.95 | $6.95 | 502,200 | — | — |
| 2001-03-21 | $7.56 | $7.56 | 164,200 | — | — |
| 2001-03-20 | $7.50 | $7.50 | 90,400 | — | — |
| 2001-03-19 | $8.14 | $8.14 | 126,600 | — | — |
| 2001-03-16 | $7.81 | $7.81 | 260,900 | — | — |
| 2001-03-15 | $8.41 | $8.41 | 754,900 | — | — |
| 2001-03-14 | $8.28 | $8.28 | 128,300 | — | — |
| 2001-03-13 | $8.47 | $8.47 | 147,700 | — | — |
| 2001-03-12 | $8.13 | $8.13 | 481,500 | — | — |
| 2001-03-09 | $8.63 | $8.63 | 224,700 | — | — |
| 2001-03-08 | $8.94 | $8.94 | 151,900 | — | — |
| 2001-03-07 | $9.00 | $9.00 | 321,700 | — | — |
| 2001-03-06 | $8.81 | $8.81 | 175,200 | — | — |
| 2001-03-05 | $8.75 | $8.75 | 175,300 | — | — |
| 2001-03-02 | $8.75 | $8.75 | 294,100 | — | — |
| 2001-03-01 | $8.53 | $8.53 | 257,600 | — | — |
| 2001-02-28 | $8.88 | $8.87 | 439,000 | — | — |
| 2001-02-27 | $8.75 | $8.75 | 446,400 | — | — |
| 2001-02-26 | $8.63 | $8.63 | 738,200 | — | — |
| 2001-02-23 | $8.59 | $8.59 | 1,110,700 | — | — |
| 2001-02-22 | $8.38 | $8.38 | 364,000 | — | — |
| 2001-02-21 | $8.47 | $8.47 | 346,500 | — | — |
| 2001-02-20 | $8.50 | $8.50 | 408,600 | — | — |
| 2001-02-16 | $8.31 | $8.31 | 374,500 | — | — |
| 2001-02-15 | $8.53 | $8.53 | 828,800 | — | — |
| 2001-02-14 | $8.13 | $8.13 | 416,900 | — | — |
| 2001-02-13 | $7.75 | $7.75 | 531,700 | — | — |
| 2001-02-12 | $7.63 | $7.63 | 441,000 | — | — |
| 2001-02-09 | $7.25 | $7.25 | 376,300 | — | — |
| 2001-02-08 | $7.69 | $7.69 | 706,300 | — | — |
| 2001-02-07 | $7.56 | $7.56 | 1,701,600 | — | — |
| 2001-02-06 | $7.84 | $7.84 | 1,027,900 | — | — |
| 2001-02-05 | $7.97 | $7.97 | 1,161,700 | — | — |
| 2001-02-02 | $8.38 | $8.38 | 3,242,800 | — | — |
| 2001-02-01 | $8.56 | $8.56 | 4,006,300 | — | — |
| 2001-01-31 | $8.56 | $8.56 | 14,195,200 | — | — |
| 2001-01-30 | $16.38 | $16.38 | 261,400 | — | — |
| 2001-01-29 | $16.00 | $16.00 | 555,700 | — | — |
| 2001-01-26 | $17.31 | $17.31 | 460,100 | — | — |
| 2001-01-25 | $17.75 | $17.75 | 287,500 | — | — |
| 2001-01-24 | $17.75 | $17.75 | 271,400 | — | — |
| 2001-01-23 | $17.88 | $17.88 | 587,500 | — | — |
| 2001-01-22 | $16.88 | $16.88 | 354,900 | — | — |
| 2001-01-19 | $18.19 | $18.19 | 461,000 | — | — |
| 2001-01-18 | $19.00 | $19.00 | 525,400 | — | — |
| 2001-01-17 | $21.25 | $21.25 | 632,200 | — | — |
| 2001-01-16 | $24.00 | $24.00 | 1,010,900 | — | — |
| 2001-01-12 | $21.31 | $21.31 | 193,000 | — | — |
| 2001-01-11 | $21.25 | $21.25 | 346,100 | — | — |
| 2001-01-10 | $20.63 | $20.63 | 553,700 | — | — |
| 2001-01-09 | $21.50 | $21.50 | 626,600 | — | — |
| 2001-01-08 | $21.06 | $21.06 | 434,200 | — | — |
| 2001-01-05 | $23.00 | $23.00 | 819,500 | — | — |
| 2001-01-04 | $23.50 | $23.50 | 1,047,800 | — | — |
| 2001-01-03 | $19.63 | $19.63 | 607,400 | — | — |
| 2001-01-02 | $17.38 | $17.37 | 240,900 | — | — |