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
- 1999-07-26 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 | $13.44 | $13.44 | 374,500 | — | — |
| 2001-12-28 | $13.50 | $13.50 | 172,900 | — | — |
| 2001-12-27 | $13.64 | $13.64 | 426,500 | — | — |
| 2001-12-26 | $13.69 | $13.69 | 1,097,600 | — | — |
| 2001-12-24 | $13.08 | $13.08 | 45,300 | — | — |
| 2001-12-21 | $12.92 | $12.92 | 195,000 | — | — |
| 2001-12-20 | $12.97 | $12.97 | 272,100 | — | — |
| 2001-12-19 | $13.14 | $13.14 | 281,900 | — | — |
| 2001-12-18 | $12.95 | $12.95 | 427,000 | — | — |
| 2001-12-17 | $13.17 | $13.17 | 4,740,500 | — | — |
| 2001-12-14 | $12.30 | $12.30 | 187,900 | — | — |
| 2001-12-13 | $12.32 | $12.32 | 949,300 | — | — |
| 2001-12-12 | $12.45 | $12.45 | 662,800 | — | — |
| 2001-12-11 | $12.66 | $12.66 | 803,300 | — | — |
| 2001-12-10 | $13.23 | $13.23 | 642,100 | — | — |
| 2001-12-07 | $14.16 | $14.16 | 3,955,000 | — | — |
| 2001-12-06 | $12.97 | $12.97 | 298,200 | — | — |
| 2001-12-05 | $11.42 | $11.42 | 146,300 | — | — |
| 2001-12-04 | $11.40 | $11.40 | 213,000 | — | — |
| 2001-12-03 | $11.50 | $11.50 | 183,900 | — | — |
| 2001-11-30 | $12.00 | $12.00 | 89,100 | — | — |
| 2001-11-29 | $12.05 | $12.05 | 111,100 | — | — |
| 2001-11-28 | $12.01 | $12.01 | 76,200 | — | — |
| 2001-11-27 | $12.70 | $12.70 | 224,600 | — | — |
| 2001-11-26 | $12.73 | $12.73 | 86,100 | — | — |
| 2001-11-23 | $12.39 | $12.39 | 67,100 | — | — |
| 2001-11-21 | $12.66 | $12.66 | 118,500 | — | — |
| 2001-11-20 | $12.36 | $12.36 | 180,100 | — | — |
| 2001-11-19 | $12.44 | $12.44 | 95,200 | — | — |
| 2001-11-16 | $12.03 | $12.03 | 159,700 | — | — |
| 2001-11-15 | $12.06 | $12.06 | 121,300 | — | — |
| 2001-11-14 | $12.05 | $12.05 | 294,900 | — | — |
| 2001-11-13 | $11.58 | $11.58 | 162,600 | — | — |
| 2001-11-12 | $11.60 | $11.60 | 190,000 | — | — |
| 2001-11-09 | $12.19 | $12.19 | 515,000 | — | — |
| 2001-11-08 | $12.05 | $12.05 | 1,256,200 | — | — |
| 2001-11-07 | $12.41 | $12.41 | 518,100 | — | — |
| 2001-11-06 | $12.95 | $12.95 | 1,574,000 | — | — |
| 2001-11-05 | $13.19 | $13.19 | 1,435,000 | — | — |
| 2001-11-02 | $12.87 | $12.87 | 3,841,100 | — | — |
| 2001-11-01 | $10.01 | $10.01 | 409,500 | — | — |
| 2001-10-31 | $11.40 | $11.40 | 343,300 | — | — |
| 2001-10-30 | $11.50 | $11.50 | 289,500 | — | — |
| 2001-10-29 | $11.60 | $11.60 | 423,100 | — | — |
| 2001-10-26 | $11.65 | $11.65 | 257,300 | — | — |
| 2001-10-25 | $11.06 | $11.06 | 126,200 | — | — |
| 2001-10-24 | $10.43 | $10.43 | 108,200 | — | — |
| 2001-10-23 | $10.13 | $10.13 | 130,800 | — | — |
| 2001-10-22 | $10.14 | $10.14 | 132,500 | — | — |
| 2001-10-19 | $10.37 | $10.37 | 95,100 | — | — |
| 2001-10-18 | $11.00 | $11.00 | 230,700 | — | — |
| 2001-10-17 | $10.50 | $10.50 | 116,800 | — | — |
| 2001-10-16 | $10.91 | $10.91 | 79,100 | — | — |
| 2001-10-15 | $11.10 | $11.10 | 90,400 | — | — |
| 2001-10-12 | $10.99 | $10.99 | 316,200 | — | — |
| 2001-10-11 | $11.75 | $11.75 | 324,000 | — | — |
| 2001-10-10 | $10.80 | $10.80 | 502,300 | — | — |
| 2001-10-09 | $9.40 | $9.40 | 137,700 | — | — |
| 2001-10-08 | $9.60 | $9.60 | 69,400 | — | — |
| 2001-10-05 | $10.20 | $10.20 | 22,800 | — | — |
| 2001-10-04 | $10.00 | $10.00 | 145,100 | — | — |
| 2001-10-03 | $10.89 | $10.89 | 90,900 | — | — |
| 2001-10-02 | $9.65 | $9.65 | 14,000 | — | — |
| 2001-10-01 | $9.50 | $9.50 | 37,600 | — | — |
| 2001-09-28 | $9.75 | $9.75 | 243,400 | — | — |
| 2001-09-27 | $9.60 | $9.60 | 195,900 | — | — |
| 2001-09-26 | $9.72 | $9.72 | 29,100 | — | — |
| 2001-09-25 | $9.60 | $9.60 | 46,000 | — | — |
| 2001-09-24 | $9.50 | $9.50 | 34,700 | — | — |
| 2001-09-21 | $9.12 | $9.12 | 159,000 | — | — |
| 2001-09-20 | $9.98 | $9.98 | 209,600 | — | — |
| 2001-09-19 | $10.47 | $10.47 | 46,100 | — | — |
| 2001-09-18 | $10.75 | $10.75 | 25,800 | — | — |
| 2001-09-17 | $10.75 | $10.75 | 106,900 | — | — |
| 2001-09-10 | $12.00 | $12.00 | 71,300 | — | — |
| 2001-09-07 | $11.70 | $11.70 | 10,100 | — | — |
| 2001-09-06 | $12.34 | $12.34 | 233,700 | — | — |
| 2001-09-05 | $12.30 | $12.30 | 106,700 | — | — |
| 2001-09-04 | $12.30 | $12.30 | 54,800 | — | — |
| 2001-08-31 | $12.21 | $12.21 | 55,800 | — | — |
| 2001-08-30 | $12.15 | $12.15 | 89,800 | — | — |
| 2001-08-29 | $12.49 | $12.49 | 315,800 | — | — |
| 2001-08-28 | $11.00 | $11.00 | 7,300 | — | — |
| 2001-08-27 | $11.10 | $11.10 | 4,600 | — | — |
| 2001-08-24 | $11.30 | $11.30 | 18,000 | — | — |
| 2001-08-23 | $11.12 | $11.12 | 21,400 | — | — |
| 2001-08-22 | $11.30 | $11.30 | 58,700 | — | — |
| 2001-08-21 | $11.16 | $11.16 | 21,900 | — | — |
| 2001-08-20 | $10.45 | $10.45 | 29,800 | — | — |
| 2001-08-17 | $10.43 | $10.43 | 105,000 | — | — |
| 2001-08-16 | $10.43 | $10.43 | 134,200 | — | — |
| 2001-08-15 | $11.05 | $11.05 | 8,200 | — | — |
| 2001-08-14 | $11.27 | $11.27 | 58,300 | — | — |
| 2001-08-13 | $11.37 | $11.37 | 30,600 | — | — |
| 2001-08-10 | $11.65 | $11.65 | 66,700 | — | — |
| 2001-08-09 | $11.85 | $11.85 | 25,000 | — | — |
| 2001-08-08 | $11.80 | $11.80 | 22,500 | — | — |
| 2001-08-07 | $12.00 | $12.00 | 36,200 | — | — |
| 2001-08-06 | $12.00 | $12.00 | 29,600 | — | — |
| 2001-08-03 | $11.84 | $11.84 | 28,400 | — | — |
| 2001-08-02 | $11.70 | $11.70 | 57,000 | — | — |
| 2001-08-01 | $11.60 | $11.60 | 32,400 | — | — |
| 2001-07-31 | $11.85 | $11.85 | 22,700 | — | — |
| 2001-07-30 | $11.75 | $11.75 | 9,600 | — | — |
| 2001-07-27 | $11.90 | $11.90 | 56,200 | — | — |
| 2001-07-26 | $11.99 | $11.99 | 20,900 | — | — |
| 2001-07-25 | $12.13 | $12.13 | 20,800 | — | — |
| 2001-07-24 | $12.29 | $12.29 | 73,400 | — | — |
| 2001-07-23 | $12.65 | $12.65 | 21,800 | — | — |
| 2001-07-20 | $13.18 | $13.18 | 15,800 | — | — |
| 2001-07-19 | $13.25 | $13.25 | 27,500 | — | — |
| 2001-07-18 | $13.22 | $13.22 | 15,200 | — | — |
| 2001-07-17 | $13.61 | $13.61 | 66,300 | — | — |
| 2001-07-16 | $13.56 | $13.56 | 164,100 | — | — |
| 2001-07-13 | $13.57 | $13.57 | 84,800 | — | — |
| 2001-07-12 | $13.50 | $13.50 | 31,500 | — | — |
| 2001-07-11 | $13.53 | $13.53 | 32,500 | — | — |
| 2001-07-10 | $13.48 | $13.48 | 172,500 | — | — |
| 2001-07-09 | $13.22 | $13.22 | 67,000 | — | — |
| 2001-07-06 | $13.06 | $13.06 | 18,500 | — | — |
| 2001-07-05 | $13.01 | $13.01 | 32,400 | — | — |
| 2001-07-03 | $13.18 | $13.18 | 24,400 | — | — |
| 2001-07-02 | $12.90 | $12.90 | 62,400 | — | — |
| 2001-06-29 | $13.21 | $13.21 | 89,200 | — | — |
| 2001-06-28 | $13.03 | $13.03 | 65,700 | — | — |
| 2001-06-27 | $12.94 | $12.94 | 69,200 | — | — |
| 2001-06-26 | $12.87 | $12.87 | 85,100 | — | — |
| 2001-06-25 | $12.75 | $12.75 | 66,900 | — | — |
| 2001-06-22 | $12.75 | $12.75 | 47,500 | — | — |
| 2001-06-21 | $12.64 | $12.64 | 37,600 | — | — |
| 2001-06-20 | $12.75 | $12.75 | 62,900 | — | — |
| 2001-06-19 | $12.30 | $12.30 | 44,900 | — | — |
| 2001-06-18 | $12.01 | $12.01 | 20,400 | — | — |
| 2001-06-15 | $12.12 | $12.12 | 188,900 | — | — |
| 2001-06-14 | $12.45 | $12.45 | 72,500 | — | — |
| 2001-06-13 | $12.45 | $12.45 | 134,100 | — | — |
| 2001-06-12 | $12.65 | $12.65 | 101,100 | — | — |
| 2001-06-11 | $12.42 | $12.42 | 55,300 | — | — |
| 2001-06-08 | $12.21 | $12.21 | 59,200 | — | — |
| 2001-06-07 | $12.56 | $12.56 | 24,400 | — | — |
| 2001-06-06 | $12.51 | $12.51 | 91,700 | — | — |
| 2001-06-05 | $12.50 | $12.50 | 65,800 | — | — |
| 2001-06-04 | $11.92 | $11.92 | 22,800 | — | — |
| 2001-06-01 | $11.55 | $11.55 | 53,500 | — | — |
| 2001-05-31 | $11.60 | $11.60 | 68,200 | — | — |
| 2001-05-30 | $11.60 | $11.60 | 140,300 | — | — |
| 2001-05-29 | $11.97 | $11.97 | 32,800 | — | — |
| 2001-05-25 | $12.09 | $12.09 | 9,500 | — | — |
| 2001-05-24 | $12.10 | $12.10 | 13,200 | — | — |
| 2001-05-23 | $11.98 | $11.98 | 50,100 | — | — |
| 2001-05-22 | $12.04 | $12.04 | 15,700 | — | — |
| 2001-05-21 | $12.06 | $12.06 | 73,700 | — | — |
| 2001-05-18 | $11.50 | $11.50 | 124,900 | — | — |
| 2001-05-17 | $11.45 | $11.45 | 111,300 | — | — |
| 2001-05-16 | $11.23 | $11.23 | 62,100 | — | — |
| 2001-05-15 | $10.92 | $10.92 | 37,000 | — | — |
| 2001-05-14 | $10.45 | $10.45 | 63,000 | — | — |
| 2001-05-11 | $10.48 | $10.48 | 35,100 | — | — |
| 2001-05-10 | $10.85 | $10.85 | 139,100 | — | — |
| 2001-05-09 | $10.25 | $10.25 | 66,600 | — | — |
| 2001-05-08 | $10.70 | $10.70 | 72,900 | — | — |
| 2001-05-07 | $11.14 | $11.14 | 107,400 | — | — |
| 2001-05-04 | $11.76 | $11.76 | 44,900 | — | — |
| 2001-05-03 | $11.10 | $11.10 | 103,000 | — | — |
| 2001-05-02 | $11.16 | $11.16 | 31,800 | — | — |
| 2001-05-01 | $11.19 | $11.19 | 24,600 | — | — |
| 2001-04-30 | $10.85 | $10.85 | 35,700 | — | — |
| 2001-04-27 | $10.26 | $10.26 | 13,900 | — | — |
| 2001-04-26 | $10.00 | $10.00 | 18,400 | — | — |
| 2001-04-25 | $10.10 | $10.10 | 44,200 | — | — |
| 2001-04-24 | $10.25 | $10.25 | 111,400 | — | — |
| 2001-04-23 | $9.25 | $9.25 | 29,600 | — | — |
| 2001-04-20 | $9.29 | $9.29 | 38,400 | — | — |
| 2001-04-19 | $9.60 | $9.60 | 29,500 | — | — |
| 2001-04-18 | $9.92 | $9.92 | 53,400 | — | — |
| 2001-04-17 | $9.00 | $9.00 | 27,800 | — | — |
| 2001-04-16 | $8.85 | $8.85 | 15,700 | — | — |
| 2001-04-12 | $9.61 | $9.61 | 8,400 | — | — |
| 2001-04-11 | $8.80 | $8.80 | 13,000 | — | — |
| 2001-04-10 | $9.28 | $9.28 | 11,700 | — | — |
| 2001-04-09 | $9.16 | $9.16 | 23,200 | — | — |
| 2001-04-06 | $8.75 | $8.75 | 49,200 | — | — |
| 2001-04-05 | $9.00 | $9.00 | 48,800 | — | — |
| 2001-04-04 | $8.00 | $8.00 | 32,000 | — | — |
| 2001-04-03 | $7.50 | $7.50 | 27,300 | — | — |
| 2001-04-02 | $7.59 | $7.59 | 22,400 | — | — |
| 2001-03-30 | $7.44 | $7.44 | 166,700 | — | — |
| 2001-03-29 | $8.50 | $8.50 | 14,800 | — | — |
| 2001-03-28 | $8.50 | $8.50 | 26,000 | — | — |
| 2001-03-27 | $9.27 | $9.27 | 22,200 | — | — |
| 2001-03-26 | $8.75 | $8.75 | 25,100 | — | — |
| 2001-03-23 | $7.88 | $7.88 | 21,200 | — | — |
| 2001-03-22 | $7.31 | $7.31 | 55,100 | — | — |
| 2001-03-21 | $7.75 | $7.75 | 32,400 | — | — |
| 2001-03-20 | $8.50 | $8.50 | 27,700 | — | — |
| 2001-03-19 | $8.50 | $8.50 | 23,600 | — | — |
| 2001-03-16 | $8.38 | $8.38 | 29,700 | — | — |
| 2001-03-15 | $8.77 | $8.77 | 21,500 | — | — |
| 2001-03-14 | $8.94 | $8.94 | 26,500 | — | — |
| 2001-03-13 | $9.00 | $9.00 | 30,600 | — | — |
| 2001-03-12 | $8.25 | $8.25 | 24,500 | — | — |
| 2001-03-09 | $9.50 | $9.50 | 29,700 | — | — |
| 2001-03-08 | $9.50 | $9.50 | 35,600 | — | — |
| 2001-03-07 | $9.38 | $9.38 | 38,700 | — | — |
| 2001-03-06 | $9.56 | $9.56 | 90,000 | — | — |
| 2001-03-05 | $8.88 | $8.88 | 80,600 | — | — |
| 2001-03-02 | $8.38 | $8.38 | 75,900 | — | — |
| 2001-03-01 | $8.56 | $8.56 | 20,100 | — | — |
| 2001-02-28 | $8.50 | $8.50 | 50,600 | — | — |
| 2001-02-27 | $9.25 | $9.25 | 16,000 | — | — |
| 2001-02-26 | $9.50 | $9.50 | 34,300 | — | — |
| 2001-02-23 | $8.94 | $8.94 | 10,400 | — | — |
| 2001-02-22 | $9.00 | $9.00 | 38,200 | — | — |
| 2001-02-21 | $8.63 | $8.63 | 10,300 | — | — |
| 2001-02-20 | $9.19 | $9.19 | 20,400 | — | — |
| 2001-02-16 | $10.25 | $10.25 | 5,400 | — | — |
| 2001-02-15 | $10.75 | $10.75 | 12,800 | — | — |
| 2001-02-14 | $10.88 | $10.88 | 7,900 | — | — |
| 2001-02-13 | $10.88 | $10.88 | 14,900 | — | — |
| 2001-02-12 | $11.13 | $11.13 | 43,000 | — | — |
| 2001-02-09 | $10.25 | $10.25 | 31,600 | — | — |
| 2001-02-08 | $11.06 | $11.06 | 11,400 | — | — |
| 2001-02-07 | $11.13 | $11.13 | 19,400 | — | — |
| 2001-02-06 | $11.25 | $11.25 | 31,300 | — | — |
| 2001-02-05 | $10.75 | $10.75 | 32,600 | — | — |
| 2001-02-02 | $11.88 | $11.88 | 16,700 | — | — |
| 2001-02-01 | $12.06 | $12.06 | 47,300 | — | — |
| 2001-01-31 | $12.00 | $12.00 | 249,000 | — | — |
| 2001-01-30 | $11.50 | $11.50 | 61,000 | — | — |
| 2001-01-29 | $11.00 | $11.00 | 138,200 | — | — |
| 2001-01-26 | $10.69 | $10.69 | 17,300 | — | — |
| 2001-01-25 | $10.50 | $10.50 | 118,200 | — | — |
| 2001-01-24 | $10.31 | $10.31 | 75,700 | — | — |
| 2001-01-23 | $10.75 | $10.75 | 122,600 | — | — |
| 2001-01-22 | $10.81 | $10.81 | 289,200 | — | — |
| 2001-01-19 | $9.97 | $9.97 | 594,800 | — | — |
| 2001-01-18 | $9.56 | $9.56 | 426,900 | — | — |
| 2001-01-17 | $9.50 | $9.50 | 162,400 | — | — |
| 2001-01-16 | $9.44 | $9.44 | 47,300 | — | — |
| 2001-01-12 | $9.50 | $9.50 | 42,200 | — | — |
| 2001-01-11 | $8.25 | $8.25 | 58,900 | — | — |
| 2001-01-10 | $8.50 | $8.50 | 31,700 | — | — |
| 2001-01-09 | $8.25 | $8.25 | 65,300 | — | — |
| 2001-01-08 | $8.38 | $8.38 | 47,600 | — | — |
| 2001-01-05 | $8.06 | $8.06 | 62,200 | — | — |
| 2001-01-04 | $8.94 | $8.94 | 95,800 | — | — |
| 2001-01-03 | $9.56 | $9.56 | 49,600 | — | — |
| 2001-01-02 | $9.50 | $9.50 | 49,400 | — | — |