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
- 1988-12-15 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 | $12.05 | $19.25 | 92,482 | — | — |
| 2001-12-28 | $11.99 | $19.16 | 88,866 | — | — |
| 2001-12-27 | $11.78 | $18.82 | 213,691 | — | — |
| 2001-12-26 | $11.82 | $18.88 | 124,309 | — | — |
| 2001-12-24 | $11.73 | $18.74 | 78,429 | — | — |
| 2001-12-21 | $11.80 | $18.85 | 128,235 | — | — |
| 2001-12-20 | $11.61 | $18.56 | 222,061 | — | — |
| 2001-12-19 | $12.17 | $19.46 | 223,508 | — | — |
| 2001-12-18 | $12.39 | $19.80 | 482,251 | — | — |
| 2001-12-17 | $12.44 | $19.87 | 181,968 | — | — |
| 2001-12-14 | $12.01 | $19.19 | 210,074 | — | — |
| 2001-12-13 | $11.90 | $19.02 | 287,160 | — | — |
| 2001-12-12 | $12.53 | $20.03 | 122,965 | — | — |
| 2001-12-11 | $12.44 | $19.87 | 138,362 | — | — |
| 2001-12-10 | $12.24 | $19.56 | 274,347 | — | — |
| 2001-12-07 | $12.54 | $20.04 | 300,490 | — | — |
| 2001-12-06 | $13.01 | $20.79 | 354,946 | — | — |
| 2001-12-05 | $12.74 | $20.35 | 391,319 | — | — |
| 2001-12-04 | $12.27 | $19.61 | 407,646 | — | — |
| 2001-12-03 | $11.83 | $18.90 | 361,043 | — | — |
| 2001-11-30 | $11.81 | $18.87 | 567,397 | — | — |
| 2001-11-29 | $11.66 | $18.64 | 368,276 | — | — |
| 2001-11-28 | $11.61 | $18.56 | 432,239 | — | — |
| 2001-11-27 | $11.76 | $18.79 | 255,954 | — | — |
| 2001-11-26 | $12.15 | $19.41 | 157,995 | — | — |
| 2001-11-23 | $12.00 | $19.18 | 100,232 | — | — |
| 2001-11-21 | $11.90 | $19.02 | 174,838 | — | — |
| 2001-11-20 | $11.77 | $18.81 | 172,771 | — | — |
| 2001-11-19 | $12.37 | $19.76 | 218,444 | — | — |
| 2001-11-16 | $12.02 | $19.21 | 229,811 | — | — |
| 2001-11-15 | $11.81 | $18.87 | 255,231 | — | — |
| 2001-11-14 | $11.42 | $18.25 | 2,694,491 | — | — |
| 2001-11-13 | $11.66 | $18.64 | 226,711 | — | — |
| 2001-11-12 | $11.47 | $18.33 | 150,968 | — | — |
| 2001-11-09 | $11.61 | $18.56 | 156,135 | — | — |
| 2001-11-08 | $11.61 | $18.56 | 166,055 | — | — |
| 2001-11-07 | $11.57 | $18.50 | 240,351 | — | — |
| 2001-11-06 | $11.56 | $18.48 | 217,204 | — | — |
| 2001-11-05 | $11.44 | $18.28 | 194,988 | — | — |
| 2001-11-02 | $10.89 | $17.40 | 209,248 | — | — |
| 2001-11-01 | $11.13 | $17.79 | 217,824 | — | — |
| 2001-10-31 | $10.92 | $17.44 | 132,059 | — | — |
| 2001-10-30 | $10.69 | $17.09 | 205,838 | — | — |
| 2001-10-29 | $10.84 | $17.32 | 264,634 | — | — |
| 2001-10-26 | $11.38 | $18.19 | 182,588 | — | — |
| 2001-10-25 | $11.64 | $18.60 | 172,358 | — | — |
| 2001-10-24 | $11.77 | $18.81 | 171,841 | — | — |
| 2001-10-23 | $11.43 | $18.26 | 285,610 | — | — |
| 2001-10-22 | $11.10 | $17.74 | 168,535 | — | — |
| 2001-10-19 | $10.95 | $17.51 | 292,637 | — | — |
| 2001-10-18 | $11.46 | $18.31 | 245,621 | — | — |
| 2001-10-17 | $11.13 | $17.79 | 119,452 | — | — |
| 2001-10-16 | $11.11 | $17.75 | 148,178 | — | — |
| 2001-10-15 | $10.60 | $16.93 | 241,901 | — | — |
| 2001-10-12 | $11.02 | $17.61 | 305,140 | — | — |
| 2001-10-11 | $10.87 | $17.37 | 266,907 | — | — |
| 2001-10-10 | $10.85 | $17.34 | 166,675 | — | — |
| 2001-10-09 | $10.18 | $16.27 | 271,660 | — | — |
| 2001-10-08 | $10.05 | $16.05 | 188,995 | — | — |
| 2001-10-05 | $10.26 | $16.39 | 198,088 | — | — |
| 2001-10-04 | $10.36 | $16.56 | 159,752 | — | — |
| 2001-10-03 | $10.21 | $16.19 | 233,531 | — | — |
| 2001-10-02 | $10.08 | $15.99 | 123,689 | — | — |
| 2001-10-01 | $9.92 | $15.73 | 137,742 | — | — |
| 2001-09-28 | $10.11 | $16.04 | 148,178 | — | — |
| 2001-09-27 | $9.97 | $15.81 | 98,992 | — | — |
| 2001-09-26 | $9.61 | $15.24 | 206,458 | — | — |
| 2001-09-25 | $9.58 | $15.20 | 210,281 | — | — |
| 2001-09-24 | $9.60 | $15.23 | 247,584 | — | — |
| 2001-09-21 | $8.70 | $13.80 | 469,335 | — | — |
| 2001-09-20 | $9.01 | $14.29 | 210,591 | — | — |
| 2001-09-19 | $9.97 | $15.81 | 257,814 | — | — |
| 2001-09-18 | $10.17 | $16.13 | 146,628 | — | — |
| 2001-09-17 | $10.40 | $16.50 | 201,911 | — | — |
| 2001-09-10 | $11.21 | $17.77 | 171,221 | — | — |
| 2001-09-07 | $11.39 | $18.07 | 157,892 | — | — |
| 2001-09-06 | $11.48 | $18.20 | 261,637 | — | — |
| 2001-09-05 | $11.90 | $18.88 | 221,751 | — | — |
| 2001-09-04 | $12.23 | $19.40 | 145,285 | — | — |
| 2001-08-31 | $12.63 | $20.03 | 225,884 | — | — |
| 2001-08-30 | $12.38 | $19.63 | 233,117 | — | — |
| 2001-08-29 | $12.34 | $19.57 | 121,932 | — | — |
| 2001-08-28 | $12.46 | $19.77 | 118,935 | — | — |
| 2001-08-27 | $12.58 | $19.95 | 97,339 | — | — |
| 2001-08-24 | $12.56 | $19.92 | 97,442 | — | — |
| 2001-08-23 | $12.20 | $19.36 | 95,789 | — | — |
| 2001-08-22 | $12.29 | $19.49 | 104,262 | — | — |
| 2001-08-21 | $11.81 | $18.73 | 94,549 | — | — |
| 2001-08-20 | $11.93 | $18.93 | 147,765 | — | — |
| 2001-08-17 | $11.96 | $18.97 | 483,078 | — | — |
| 2001-08-16 | $12.39 | $19.65 | 319,193 | — | — |
| 2001-08-15 | $12.50 | $19.83 | 159,752 | — | — |
| 2001-08-14 | $12.15 | $19.26 | 114,182 | — | — |
| 2001-08-13 | $12.08 | $19.16 | 149,522 | — | — |
| 2001-08-10 | $11.97 | $18.99 | 120,485 | — | — |
| 2001-08-09 | $11.90 | $18.88 | 246,034 | — | — |
| 2001-08-08 | $11.86 | $18.82 | 336,346 | — | — |
| 2001-08-07 | $12.19 | $19.34 | 72,849 | — | — |
| 2001-08-06 | $12.10 | $19.19 | 172,461 | — | — |
| 2001-08-03 | $12.10 | $19.19 | 71,403 | — | — |
| 2001-08-02 | $12.01 | $19.05 | 79,876 | — | — |
| 2001-08-01 | $12.05 | $19.11 | 343,476 | — | — |
| 2001-07-31 | $11.84 | $18.77 | 126,582 | — | — |
| 2001-07-30 | $11.66 | $18.50 | 83,182 | — | — |
| 2001-07-27 | $11.44 | $18.14 | 169,878 | — | — |
| 2001-07-26 | $11.74 | $18.62 | 134,539 | — | — |
| 2001-07-25 | $11.73 | $18.60 | 168,638 | — | — |
| 2001-07-24 | $11.83 | $18.76 | 118,522 | — | — |
| 2001-07-23 | $11.81 | $18.73 | 62,309 | — | — |
| 2001-07-20 | $11.74 | $18.62 | 161,612 | — | — |
| 2001-07-19 | $11.84 | $18.77 | 238,284 | — | — |
| 2001-07-18 | $11.72 | $18.59 | 309,377 | — | — |
| 2001-07-17 | $12.09 | $19.17 | 459,725 | — | — |
| 2001-07-16 | $11.80 | $18.71 | 379,643 | — | — |
| 2001-07-13 | $11.78 | $18.68 | 592,300 | — | — |
| 2001-07-12 | $11.66 | $18.50 | 2,976,484 | — | — |
| 2001-07-11 | $11.42 | $18.11 | 961,196 | — | — |
| 2001-07-10 | $11.62 | $18.43 | 347,920 | — | — |
| 2001-07-09 | $11.76 | $18.65 | 225,988 | — | — |
| 2001-07-06 | $11.48 | $18.20 | 855,797 | — | — |
| 2001-07-05 | $11.92 | $18.91 | 104,056 | — | — |
| 2001-07-03 | $12.71 | $20.04 | 33,583 | — | — |
| 2001-07-02 | $12.74 | $20.09 | 110,049 | — | — |
| 2001-06-29 | $12.50 | $19.72 | 100,542 | — | — |
| 2001-06-28 | $12.24 | $19.31 | 813,844 | — | — |
| 2001-06-27 | $12.41 | $19.57 | 60,036 | — | — |
| 2001-06-26 | $12.55 | $19.80 | 95,686 | — | — |
| 2001-06-25 | $12.78 | $20.16 | 51,459 | — | — |
| 2001-06-22 | $12.74 | $20.09 | 83,699 | — | — |
| 2001-06-21 | $13.06 | $20.61 | 119,245 | — | — |
| 2001-06-20 | $13.01 | $20.51 | 256,471 | — | — |
| 2001-06-19 | $12.77 | $20.15 | 262,464 | — | — |
| 2001-06-18 | $12.73 | $20.07 | 62,413 | — | — |
| 2001-06-15 | $13.06 | $20.61 | 113,665 | — | — |
| 2001-06-14 | $13.11 | $20.68 | 110,049 | — | — |
| 2001-06-13 | $13.11 | $20.68 | 64,376 | — | — |
| 2001-06-12 | $13.03 | $20.55 | 176,285 | — | — |
| 2001-06-11 | $13.09 | $20.65 | 28,830 | — | — |
| 2001-06-08 | $13.22 | $20.85 | 22,836 | — | — |
| 2001-06-07 | $13.18 | $20.79 | 41,643 | — | — |
| 2001-06-06 | $13.07 | $20.62 | 134,332 | — | — |
| 2001-06-05 | $13.29 | $20.96 | 154,068 | — | — |
| 2001-06-04 | $13.26 | $20.91 | 122,242 | — | — |
| 2001-06-01 | $13.02 | $20.53 | 155,205 | — | — |
| 2001-05-31 | $13.31 | $20.99 | 89,382 | — | — |
| 2001-05-30 | $13.26 | $20.91 | 45,363 | — | — |
| 2001-05-29 | $13.35 | $21.05 | 131,542 | — | — |
| 2001-05-25 | $13.06 | $20.61 | 1,340,425 | — | — |
| 2001-05-24 | $13.36 | $21.08 | 131,852 | — | — |
| 2001-05-23 | $13.35 | $21.05 | 56,523 | — | — |
| 2001-05-22 | $13.58 | $21.42 | 142,598 | — | — |
| 2001-05-21 | $13.84 | $21.83 | 86,799 | — | — |
| 2001-05-18 | $13.86 | $21.86 | 340,996 | — | — |
| 2001-05-17 | $13.94 | $21.98 | 236,217 | — | — |
| 2001-05-16 | $13.79 | $21.75 | 118,212 | — | — |
| 2001-05-15 | $13.61 | $21.46 | 132,472 | — | — |
| 2001-05-14 | $13.44 | $21.20 | 107,259 | — | — |
| 2001-05-11 | $13.45 | $21.22 | 86,282 | — | — |
| 2001-05-10 | $13.79 | $21.75 | 85,559 | — | — |
| 2001-05-09 | $13.49 | $21.28 | 120,072 | — | — |
| 2001-05-08 | $13.46 | $21.23 | 141,668 | — | — |
| 2001-05-07 | $13.50 | $21.29 | 85,352 | — | — |
| 2001-05-04 | $13.66 | $21.55 | 144,768 | — | — |
| 2001-05-03 | $13.33 | $21.02 | 199,844 | — | — |
| 2001-05-02 | $13.56 | $21.38 | 114,699 | — | — |
| 2001-05-01 | $13.76 | $21.71 | 101,576 | — | — |
| 2001-04-30 | $13.65 | $21.54 | 77,292 | — | — |
| 2001-04-27 | $13.66 | $21.55 | 152,312 | — | — |
| 2001-04-26 | $13.35 | $21.06 | 223,404 | — | — |
| 2001-04-25 | $13.65 | $21.52 | 201,291 | — | — |
| 2001-04-24 | $13.26 | $20.91 | 207,594 | — | — |
| 2001-04-23 | $12.98 | $20.47 | 426,142 | — | — |
| 2001-04-20 | $13.31 | $20.99 | 224,334 | — | — |
| 2001-04-19 | $13.60 | $21.45 | 190,338 | — | — |
| 2001-04-18 | $13.82 | $21.80 | 227,331 | — | — |
| 2001-04-17 | $13.23 | $20.87 | 227,331 | — | — |
| 2001-04-16 | $13.40 | $21.14 | 72,229 | — | — |
| 2001-04-12 | $13.73 | $21.66 | 127,099 | — | — |
| 2001-04-11 | $13.19 | $20.80 | 152,208 | — | — |
| 2001-04-10 | $13.31 | $20.99 | 277,034 | — | — |
| 2001-04-09 | $13.45 | $21.22 | 232,394 | — | — |
| 2001-04-06 | $13.10 | $20.67 | 572,874 | — | — |
| 2001-04-05 | $13.41 | $21.16 | 198,914 | — | — |
| 2001-04-04 | $13.21 | $20.68 | 322,706 | — | — |
| 2001-04-03 | $12.78 | $20.02 | 283,647 | — | — |
| 2001-04-02 | $12.92 | $20.23 | 89,486 | — | — |
| 2001-03-30 | $13.06 | $20.46 | 258,744 | — | — |
| 2001-03-29 | $12.87 | $20.15 | 212,348 | — | — |
| 2001-03-28 | $12.96 | $20.29 | 271,040 | — | — |
| 2001-03-27 | $13.36 | $20.93 | 176,285 | — | — |
| 2001-03-26 | $12.81 | $20.06 | 491,861 | — | — |
| 2001-03-23 | $12.05 | $18.87 | 603,667 | — | — |
| 2001-03-22 | $11.83 | $18.52 | 596,020 | — | — |
| 2001-03-21 | $12.41 | $19.43 | 126,375 | — | — |
| 2001-03-20 | $13.25 | $20.74 | 144,768 | — | — |
| 2001-03-19 | $13.37 | $20.94 | 273,004 | — | — |
| 2001-03-16 | $13.50 | $21.14 | 406,406 | — | — |
| 2001-03-15 | $13.93 | $21.81 | 265,564 | — | — |
| 2001-03-14 | $13.57 | $21.25 | 146,525 | — | — |
| 2001-03-13 | $14.06 | $22.02 | 171,118 | — | — |
| 2001-03-12 | $14.13 | $22.12 | 26,866 | — | — |
| 2001-03-09 | $14.62 | $22.90 | 72,849 | — | — |
| 2001-03-08 | $14.93 | $23.38 | 121,725 | — | — |
| 2001-03-07 | $14.82 | $23.20 | 83,182 | — | — |
| 2001-03-06 | $14.76 | $23.11 | 130,095 | — | — |
| 2001-03-05 | $14.32 | $22.43 | 165,022 | — | — |
| 2001-03-02 | $14.38 | $22.52 | 70,473 | — | — |
| 2001-03-01 | $14.38 | $22.52 | 259,674 | — | — |
| 2001-02-28 | $14.30 | $22.40 | 201,911 | — | — |
| 2001-02-27 | $14.20 | $22.23 | 36,476 | — | — |
| 2001-02-26 | $14.23 | $22.28 | 115,525 | — | — |
| 2001-02-23 | $13.94 | $21.82 | 404,132 | — | — |
| 2001-02-22 | $13.94 | $21.82 | 86,489 | — | — |
| 2001-02-21 | $14.09 | $22.06 | 256,367 | — | — |
| 2001-02-20 | $14.17 | $22.18 | 115,112 | — | — |
| 2001-02-16 | $14.32 | $22.43 | 230,844 | — | — |
| 2001-02-15 | $14.71 | $23.03 | 17,050 | — | — |
| 2001-02-14 | $14.72 | $23.05 | 64,376 | — | — |
| 2001-02-13 | $14.95 | $23.41 | 85,249 | — | — |
| 2001-02-12 | $15.28 | $23.93 | 230,947 | — | — |
| 2001-02-09 | $14.82 | $23.20 | 37,406 | — | — |
| 2001-02-08 | $14.76 | $23.11 | 1,008,626 | — | — |
| 2001-02-07 | $15.14 | $23.70 | 214,311 | — | — |
| 2001-02-06 | $15.05 | $23.56 | 147,972 | — | — |
| 2001-02-05 | $15.16 | $23.73 | 206,251 | — | — |
| 2001-02-02 | $15.00 | $23.49 | 144,355 | — | — |
| 2001-02-01 | $15.53 | $24.32 | 384,706 | — | — |
| 2001-01-31 | $15.34 | $24.02 | 440,092 | — | — |
| 2001-01-30 | $14.96 | $23.43 | 671,143 | — | — |
| 2001-01-29 | $14.82 | $23.20 | 189,098 | — | — |
| 2001-01-26 | $15.06 | $23.58 | 1,101,418 | — | — |
| 2001-01-25 | $15.06 | $23.58 | 1,075,688 | — | — |
| 2001-01-24 | $15.12 | $23.68 | 840,091 | — | — |
| 2001-01-23 | $15.36 | $24.06 | 2,461,993 | — | — |
| 2001-01-22 | $15.18 | $23.77 | 92,896 | — | — |
| 2001-01-19 | $15.61 | $24.43 | 181,761 | — | — |
| 2001-01-18 | $16.09 | $25.19 | 482,251 | — | — |
| 2001-01-17 | $15.24 | $23.87 | 58,383 | — | — |
| 2001-01-16 | $15.18 | $23.77 | 431,102 | — | — |
| 2001-01-12 | $15.42 | $24.15 | 69,439 | — | — |
| 2001-01-11 | $15.42 | $24.15 | 141,255 | — | — |
| 2001-01-10 | $14.94 | $23.39 | 178,145 | — | — |
| 2001-01-09 | $15.48 | $24.25 | 142,082 | — | — |
| 2001-01-08 | $15.36 | $24.06 | 117,695 | — | — |
| 2001-01-05 | $14.76 | $23.11 | 158,512 | — | — |
| 2001-01-04 | $14.76 | $23.02 | 84,732 | — | — |
| 2001-01-03 | $14.46 | $22.55 | 155,618 | — | — |
| 2001-01-02 | $14.03 | $21.89 | 32,963 | — | — |