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
- 1999-09-13 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 | $9.80 | $10.19 | 227,200 | — | — |
| 2001-12-28 | $10.50 | $10.92 | 210,600 | — | — |
| 2001-12-27 | $10.10 | $10.50 | 257,800 | — | — |
| 2001-12-26 | $10.03 | $10.43 | 92,500 | — | — |
| 2001-12-24 | $10.00 | $10.40 | 129,600 | — | — |
| 2001-12-21 | $10.14 | $10.54 | 429,100 | — | — |
| 2001-12-20 | $9.10 | $9.46 | 243,200 | — | — |
| 2001-12-19 | $9.62 | $10.00 | 58,400 | — | — |
| 2001-12-18 | $9.95 | $10.35 | 84,900 | — | — |
| 2001-12-17 | $9.95 | $10.35 | 190,700 | — | — |
| 2001-12-14 | $9.75 | $10.14 | 201,000 | — | — |
| 2001-12-13 | $9.00 | $9.36 | 293,200 | — | — |
| 2001-12-12 | $9.50 | $9.88 | 129,400 | — | — |
| 2001-12-11 | $9.75 | $10.14 | 185,700 | — | — |
| 2001-12-10 | $9.80 | $10.19 | 135,200 | — | — |
| 2001-12-07 | $9.86 | $10.25 | 92,800 | — | — |
| 2001-12-06 | $9.73 | $10.12 | 177,800 | — | — |
| 2001-12-05 | $10.30 | $10.71 | 200,400 | — | — |
| 2001-12-04 | $10.24 | $10.65 | 91,500 | — | — |
| 2001-12-03 | $9.60 | $9.98 | 129,900 | — | — |
| 2001-11-30 | $10.05 | $10.45 | 274,400 | — | — |
| 2001-11-29 | $9.35 | $9.72 | 152,500 | — | — |
| 2001-11-28 | $8.85 | $9.20 | 61,000 | — | — |
| 2001-11-27 | $8.80 | $9.08 | 144,600 | — | — |
| 2001-11-26 | $8.70 | $8.98 | 110,000 | — | — |
| 2001-11-23 | $9.00 | $9.29 | 26,800 | — | — |
| 2001-11-21 | $8.97 | $9.26 | 71,400 | — | — |
| 2001-11-20 | $8.99 | $9.28 | 127,800 | — | — |
| 2001-11-19 | $9.00 | $9.29 | 211,900 | — | — |
| 2001-11-16 | $9.00 | $9.29 | 100,700 | — | — |
| 2001-11-15 | $8.95 | $9.24 | 138,200 | — | — |
| 2001-11-14 | $9.00 | $9.29 | 118,500 | — | — |
| 2001-11-13 | $9.00 | $9.29 | 327,000 | — | — |
| 2001-11-12 | $8.94 | $9.23 | 71,700 | — | — |
| 2001-11-09 | $9.02 | $9.31 | 88,600 | — | — |
| 2001-11-08 | $8.92 | $9.21 | 159,200 | — | — |
| 2001-11-07 | $9.10 | $9.39 | 184,900 | — | — |
| 2001-11-06 | $9.10 | $9.39 | 129,400 | — | — |
| 2001-11-05 | $8.80 | $9.08 | 140,200 | — | — |
| 2001-11-02 | $8.73 | $9.01 | 67,800 | — | — |
| 2001-11-01 | $8.90 | $9.19 | 82,200 | — | — |
| 2001-10-31 | $8.55 | $8.83 | 136,400 | — | — |
| 2001-10-30 | $8.65 | $8.93 | 310,700 | — | — |
| 2001-10-29 | $8.40 | $8.67 | 128,500 | — | — |
| 2001-10-26 | $8.96 | $9.25 | 76,000 | — | — |
| 2001-10-25 | $8.98 | $9.27 | 119,200 | — | — |
| 2001-10-24 | $8.50 | $8.77 | 43,400 | — | — |
| 2001-10-23 | $8.65 | $8.93 | 49,100 | — | — |
| 2001-10-22 | $8.55 | $8.83 | 86,900 | — | — |
| 2001-10-19 | $8.47 | $8.74 | 294,600 | — | — |
| 2001-10-18 | $8.80 | $9.08 | 105,900 | — | — |
| 2001-10-17 | $8.50 | $8.77 | 213,900 | — | — |
| 2001-10-16 | $8.50 | $8.77 | 365,900 | — | — |
| 2001-10-15 | $8.40 | $8.67 | 139,400 | — | — |
| 2001-10-12 | $7.95 | $8.21 | 238,700 | — | — |
| 2001-10-11 | $7.80 | $8.05 | 177,900 | — | — |
| 2001-10-10 | $8.00 | $8.26 | 132,000 | — | — |
| 2001-10-09 | $7.75 | $8.00 | 405,300 | — | — |
| 2001-10-08 | $7.64 | $7.89 | 52,000 | — | — |
| 2001-10-05 | $7.75 | $8.00 | 563,500 | — | — |
| 2001-10-04 | $8.05 | $8.31 | 215,800 | — | — |
| 2001-10-03 | $7.67 | $7.92 | 196,200 | — | — |
| 2001-10-02 | $8.05 | $8.31 | 152,800 | — | — |
| 2001-10-01 | $7.70 | $7.95 | 129,200 | — | — |
| 2001-09-28 | $7.80 | $8.05 | 234,000 | — | — |
| 2001-09-27 | $7.90 | $8.16 | 183,700 | — | — |
| 2001-09-26 | $7.44 | $7.68 | 183,200 | — | — |
| 2001-09-25 | $7.87 | $8.12 | 68,800 | — | — |
| 2001-09-24 | $8.00 | $8.26 | 209,100 | — | — |
| 2001-09-21 | $7.70 | $7.95 | 207,800 | — | — |
| 2001-09-20 | $8.00 | $8.26 | 750,000 | — | — |
| 2001-09-19 | $7.97 | $8.23 | 276,400 | — | — |
| 2001-09-18 | $9.13 | $9.42 | 80,100 | — | — |
| 2001-09-17 | $9.35 | $9.65 | 121,100 | — | — |
| 2001-09-10 | $10.10 | $10.43 | 128,200 | — | — |
| 2001-09-07 | $10.05 | $10.37 | 65,500 | — | — |
| 2001-09-06 | $10.30 | $10.63 | 41,700 | — | — |
| 2001-09-05 | $10.30 | $10.63 | 254,600 | — | — |
| 2001-09-04 | $10.50 | $10.84 | 107,800 | — | — |
| 2001-08-31 | $10.10 | $10.43 | 94,300 | — | — |
| 2001-08-30 | $9.98 | $10.30 | 120,900 | — | — |
| 2001-08-29 | $10.20 | $10.53 | 315,900 | — | — |
| 2001-08-28 | $10.22 | $10.55 | 184,100 | — | — |
| 2001-08-27 | $10.25 | $10.52 | 167,000 | — | — |
| 2001-08-24 | $10.00 | $10.26 | 373,300 | — | — |
| 2001-08-23 | $10.05 | $10.31 | 59,300 | — | — |
| 2001-08-22 | $10.14 | $10.40 | 87,200 | — | — |
| 2001-08-21 | $9.92 | $10.18 | 219,500 | — | — |
| 2001-08-20 | $10.18 | $10.44 | 52,000 | — | — |
| 2001-08-17 | $10.18 | $10.44 | 71,700 | — | — |
| 2001-08-16 | $10.40 | $10.67 | 93,200 | — | — |
| 2001-08-15 | $10.06 | $10.32 | 78,600 | — | — |
| 2001-08-14 | $10.20 | $10.46 | 94,900 | — | — |
| 2001-08-13 | $10.23 | $10.50 | 49,000 | — | — |
| 2001-08-10 | $10.17 | $10.43 | 201,000 | — | — |
| 2001-08-09 | $10.04 | $10.30 | 104,600 | — | — |
| 2001-08-08 | $10.15 | $10.41 | 66,300 | — | — |
| 2001-08-07 | $10.14 | $10.40 | 301,500 | — | — |
| 2001-08-06 | $10.30 | $10.57 | 71,000 | — | — |
| 2001-08-03 | $10.28 | $10.55 | 142,900 | — | — |
| 2001-08-02 | $10.70 | $10.98 | 134,200 | — | — |
| 2001-08-01 | $10.51 | $10.78 | 130,700 | — | — |
| 2001-07-31 | $10.52 | $10.79 | 208,600 | — | — |
| 2001-07-30 | $10.40 | $10.67 | 64,700 | — | — |
| 2001-07-27 | $10.09 | $10.35 | 45,100 | — | — |
| 2001-07-26 | $10.20 | $10.46 | 202,400 | — | — |
| 2001-07-25 | $10.10 | $10.36 | 67,700 | — | — |
| 2001-07-24 | $10.00 | $10.26 | 267,500 | — | — |
| 2001-07-23 | $10.00 | $10.26 | 148,700 | — | — |
| 2001-07-20 | $10.15 | $10.41 | 192,000 | — | — |
| 2001-07-19 | $10.24 | $10.51 | 169,100 | — | — |
| 2001-07-18 | $10.25 | $10.52 | 145,400 | — | — |
| 2001-07-17 | $10.50 | $10.77 | 622,400 | — | — |
| 2001-07-16 | $10.15 | $10.41 | 222,700 | — | — |
| 2001-07-13 | $10.08 | $10.34 | 354,700 | — | — |
| 2001-07-12 | $9.88 | $10.14 | 114,400 | — | — |
| 2001-07-11 | $9.45 | $9.70 | 87,000 | — | — |
| 2001-07-10 | $9.35 | $9.59 | 110,300 | — | — |
| 2001-07-09 | $9.50 | $9.75 | 48,900 | — | — |
| 2001-07-06 | $9.40 | $9.64 | 65,000 | — | — |
| 2001-07-05 | $9.75 | $10.00 | 192,600 | — | — |
| 2001-07-03 | $9.55 | $9.80 | 64,000 | — | — |
| 2001-07-02 | $10.11 | $10.37 | 308,800 | — | — |
| 2001-06-29 | $10.41 | $10.68 | 363,300 | — | — |
| 2001-06-28 | $10.55 | $10.82 | 216,200 | — | — |
| 2001-06-27 | $9.80 | $10.05 | 193,800 | — | — |
| 2001-06-26 | $9.20 | $9.44 | 585,400 | — | — |
| 2001-06-25 | $8.51 | $8.73 | 712,200 | — | — |
| 2001-06-22 | $8.99 | $9.22 | 225,300 | — | — |
| 2001-06-21 | $9.88 | $10.14 | 264,200 | — | — |
| 2001-06-20 | $9.94 | $10.20 | 156,000 | — | — |
| 2001-06-19 | $9.98 | $10.24 | 51,900 | — | — |
| 2001-06-18 | $9.94 | $10.20 | 72,300 | — | — |
| 2001-06-15 | $10.10 | $10.36 | 198,200 | — | — |
| 2001-06-14 | $10.20 | $10.46 | 144,600 | — | — |
| 2001-06-13 | $10.57 | $10.84 | 357,800 | — | — |
| 2001-06-12 | $10.20 | $10.46 | 92,100 | — | — |
| 2001-06-11 | $9.91 | $10.17 | 98,100 | — | — |
| 2001-06-08 | $10.10 | $10.36 | 481,600 | — | — |
| 2001-06-07 | $10.36 | $10.63 | 707,800 | — | — |
| 2001-06-06 | $9.93 | $10.19 | 73,600 | — | — |
| 2001-06-05 | $9.90 | $10.16 | 141,900 | — | — |
| 2001-06-04 | $9.91 | $10.17 | 584,100 | — | — |
| 2001-06-01 | $9.98 | $10.24 | 336,300 | — | — |
| 2001-05-31 | $9.06 | $9.29 | 118,600 | — | — |
| 2001-05-30 | $8.70 | $8.93 | 110,200 | — | — |
| 2001-05-29 | $8.45 | $8.60 | 92,600 | — | — |
| 2001-05-25 | $8.45 | $8.60 | 168,300 | — | — |
| 2001-05-24 | $8.70 | $8.86 | 111,000 | — | — |
| 2001-05-23 | $9.00 | $9.16 | 84,800 | — | — |
| 2001-05-22 | $9.25 | $9.42 | 101,000 | — | — |
| 2001-05-21 | $9.15 | $9.32 | 393,600 | — | — |
| 2001-05-18 | $9.00 | $9.16 | 157,200 | — | — |
| 2001-05-17 | $9.15 | $9.32 | 178,000 | — | — |
| 2001-05-16 | $9.00 | $9.16 | 215,100 | — | — |
| 2001-05-15 | $8.85 | $9.01 | 141,000 | — | — |
| 2001-05-14 | $8.75 | $8.91 | 65,300 | — | — |
| 2001-05-11 | $8.65 | $8.81 | 97,300 | — | — |
| 2001-05-10 | $8.79 | $8.95 | 77,100 | — | — |
| 2001-05-09 | $8.78 | $8.94 | 58,500 | — | — |
| 2001-05-08 | $8.89 | $9.05 | 223,500 | — | — |
| 2001-05-07 | $8.81 | $8.97 | 342,900 | — | — |
| 2001-05-04 | $8.44 | $8.59 | 264,900 | — | — |
| 2001-05-03 | $8.39 | $8.54 | 128,500 | — | — |
| 2001-05-02 | $8.64 | $8.80 | 299,000 | — | — |
| 2001-05-01 | $8.46 | $8.61 | 186,500 | — | — |
| 2001-04-30 | $8.45 | $8.60 | 160,800 | — | — |
| 2001-04-27 | $8.52 | $8.68 | 180,700 | — | — |
| 2001-04-26 | $8.65 | $8.81 | 105,400 | — | — |
| 2001-04-25 | $8.58 | $8.74 | 110,100 | — | — |
| 2001-04-24 | $8.52 | $8.68 | 158,500 | — | — |
| 2001-04-23 | $8.75 | $8.91 | 264,900 | — | — |
| 2001-04-20 | $8.82 | $8.98 | 96,200 | — | — |
| 2001-04-19 | $8.93 | $9.09 | 144,800 | — | — |
| 2001-04-18 | $8.80 | $8.96 | 180,100 | — | — |
| 2001-04-17 | $8.75 | $8.91 | 274,100 | — | — |
| 2001-04-16 | $8.71 | $8.87 | 37,400 | — | — |
| 2001-04-12 | $8.84 | $9.00 | 366,600 | — | — |
| 2001-04-11 | $8.68 | $8.84 | 383,100 | — | — |
| 2001-04-10 | $8.74 | $8.90 | 281,800 | — | — |
| 2001-04-09 | $8.70 | $8.86 | 395,000 | — | — |
| 2001-04-06 | $8.55 | $8.71 | 123,400 | — | — |
| 2001-04-05 | $8.95 | $9.11 | 242,900 | — | — |
| 2001-04-04 | $8.51 | $8.67 | 459,600 | — | — |
| 2001-04-03 | $8.71 | $8.87 | 282,800 | — | — |
| 2001-04-02 | $9.10 | $9.27 | 692,900 | — | — |
| 2001-03-30 | $9.10 | $9.27 | 311,200 | — | — |
| 2001-03-29 | $9.00 | $9.16 | 181,200 | — | — |
| 2001-03-28 | $8.75 | $8.91 | 516,200 | — | — |
| 2001-03-27 | $9.33 | $9.50 | 210,000 | — | — |
| 2001-03-26 | $8.80 | $8.96 | 116,300 | — | — |
| 2001-03-23 | $8.94 | $9.10 | 730,900 | — | — |
| 2001-03-22 | $8.64 | $8.80 | 177,700 | — | — |
| 2001-03-21 | $8.75 | $8.91 | 425,800 | — | — |
| 2001-03-20 | $8.85 | $9.01 | 797,500 | — | — |
| 2001-03-19 | $8.96 | $9.12 | 268,400 | — | — |
| 2001-03-16 | $7.56 | $7.70 | 216,500 | — | — |
| 2001-03-15 | $8.25 | $8.40 | 270,800 | — | — |
| 2001-03-14 | $8.50 | $8.66 | 229,700 | — | — |
| 2001-03-13 | $8.56 | $8.72 | 213,000 | — | — |
| 2001-03-12 | $8.50 | $8.66 | 187,100 | — | — |
| 2001-03-09 | $9.00 | $9.16 | 193,000 | — | — |
| 2001-03-08 | $8.97 | $9.13 | 216,400 | — | — |
| 2001-03-07 | $8.99 | $9.15 | 210,900 | — | — |
| 2001-03-06 | $8.65 | $8.81 | 139,100 | — | — |
| 2001-03-05 | $8.90 | $9.06 | 137,900 | — | — |
| 2001-03-02 | $8.75 | $8.91 | 154,600 | — | — |
| 2001-03-01 | $9.20 | $9.37 | 106,200 | — | — |
| 2001-02-28 | $8.60 | $8.76 | 70,700 | — | — |
| 2001-02-27 | $8.90 | $9.06 | 1,180,300 | — | — |
| 2001-02-26 | $8.90 | $9.00 | 195,300 | — | — |
| 2001-02-23 | $8.95 | $9.05 | 314,400 | — | — |
| 2001-02-22 | $8.37 | $8.46 | 160,100 | — | — |
| 2001-02-21 | $8.39 | $8.48 | 935,300 | — | — |
| 2001-02-20 | $8.84 | $8.94 | 203,400 | — | — |
| 2001-02-16 | $8.85 | $8.95 | 502,300 | — | — |
| 2001-02-15 | $9.00 | $9.10 | 155,500 | — | — |
| 2001-02-14 | $8.50 | $8.59 | 220,100 | — | — |
| 2001-02-13 | $8.56 | $8.65 | 174,400 | — | — |
| 2001-02-12 | $8.30 | $8.39 | 521,200 | — | — |
| 2001-02-09 | $8.15 | $8.24 | 157,500 | — | — |
| 2001-02-08 | $8.60 | $8.70 | 70,000 | — | — |
| 2001-02-07 | $8.16 | $8.25 | 195,100 | — | — |
| 2001-02-06 | $8.75 | $8.85 | 347,000 | — | — |
| 2001-02-05 | $8.20 | $8.29 | 316,100 | — | — |
| 2001-02-02 | $8.01 | $8.10 | 74,300 | — | — |
| 2001-02-01 | $8.35 | $8.44 | 306,500 | — | — |
| 2001-01-31 | $8.20 | $8.29 | 234,800 | — | — |
| 2001-01-30 | $8.19 | $8.28 | 176,200 | — | — |
| 2001-01-29 | $8.20 | $8.29 | 362,900 | — | — |
| 2001-01-26 | $8.19 | $8.28 | 324,100 | — | — |
| 2001-01-25 | $7.94 | $8.03 | 138,400 | — | — |
| 2001-01-24 | $7.88 | $7.96 | 493,100 | — | — |
| 2001-01-23 | $7.69 | $7.77 | 193,700 | — | — |
| 2001-01-22 | $7.63 | $7.71 | 268,500 | — | — |
| 2001-01-19 | $7.13 | $7.20 | 538,500 | — | — |
| 2001-01-18 | $7.69 | $7.77 | 196,500 | — | — |
| 2001-01-17 | $7.19 | $7.27 | 115,000 | — | — |
| 2001-01-16 | $7.69 | $7.77 | 81,600 | — | — |
| 2001-01-12 | $7.63 | $7.71 | 253,200 | — | — |
| 2001-01-11 | $7.75 | $7.84 | 131,000 | — | — |
| 2001-01-10 | $7.38 | $7.46 | 271,700 | — | — |
| 2001-01-09 | $7.25 | $7.33 | 545,900 | — | — |
| 2001-01-08 | $6.69 | $6.76 | 335,700 | — | — |
| 2001-01-05 | $6.81 | $6.89 | 250,500 | — | — |
| 2001-01-04 | $6.50 | $6.57 | 321,600 | — | — |
| 2001-01-03 | $6.00 | $6.07 | 134,000 | — | — |
| 2001-01-02 | $6.19 | $6.26 | 210,500 | — | — |