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
- 1992-05-19 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 | $12.06 | $12.06 | 2,362,200 | — | — |
| 2001-12-28 | $12.30 | $12.30 | 1,598,800 | — | — |
| 2001-12-27 | $12.20 | $12.20 | 1,943,000 | — | — |
| 2001-12-26 | $12.32 | $12.32 | 1,301,800 | — | — |
| 2001-12-24 | $12.46 | $12.46 | 964,200 | — | — |
| 2001-12-21 | $12.40 | $12.40 | 5,175,600 | — | — |
| 2001-12-20 | $12.23 | $12.23 | 2,162,600 | — | — |
| 2001-12-19 | $12.33 | $12.33 | 2,576,200 | — | — |
| 2001-12-18 | $12.29 | $12.29 | 2,091,800 | — | — |
| 2001-12-17 | $12.50 | $12.50 | 3,544,200 | — | — |
| 2001-12-14 | $12.43 | $12.43 | 3,709,000 | — | — |
| 2001-12-13 | $12.50 | $12.50 | 1,534,200 | — | — |
| 2001-12-12 | $12.59 | $12.59 | 2,535,000 | — | — |
| 2001-12-11 | $12.95 | $12.95 | 3,336,400 | — | — |
| 2001-12-10 | $12.79 | $12.79 | 6,253,400 | — | — |
| 2001-12-07 | $12.58 | $12.58 | 12,024,000 | — | — |
| 2001-12-06 | $13.13 | $13.13 | 4,983,000 | — | — |
| 2001-12-05 | $13.25 | $13.25 | 5,998,800 | — | — |
| 2001-12-04 | $13.40 | $13.40 | 2,770,800 | — | — |
| 2001-12-03 | $13.42 | $13.42 | 3,455,800 | — | — |
| 2001-11-30 | $13.30 | $13.30 | 5,167,600 | — | — |
| 2001-11-29 | $13.33 | $13.33 | 3,311,000 | — | — |
| 2001-11-28 | $13.40 | $13.40 | 4,644,000 | — | — |
| 2001-11-27 | $13.48 | $13.48 | 4,817,400 | — | — |
| 2001-11-26 | $13.46 | $13.46 | 5,811,600 | — | — |
| 2001-11-23 | $13.84 | $13.84 | 2,290,800 | — | — |
| 2001-11-21 | $13.33 | $13.33 | 4,245,800 | — | — |
| 2001-11-20 | $13.25 | $13.25 | 6,432,800 | — | — |
| 2001-11-19 | $12.50 | $12.50 | 3,806,000 | — | — |
| 2001-11-16 | $12.28 | $12.28 | 3,358,600 | — | — |
| 2001-11-15 | $11.80 | $11.80 | 2,022,000 | — | — |
| 2001-11-14 | $11.55 | $11.55 | 1,589,800 | — | — |
| 2001-11-13 | $11.57 | $11.57 | 3,364,200 | — | — |
| 2001-11-12 | $11.55 | $11.55 | 2,234,400 | — | — |
| 2001-11-09 | $11.62 | $11.62 | 1,579,600 | — | — |
| 2001-11-08 | $11.80 | $11.80 | 1,804,600 | — | — |
| 2001-11-07 | $11.93 | $11.93 | 1,635,000 | — | — |
| 2001-11-06 | $12.11 | $12.11 | 1,728,200 | — | — |
| 2001-11-05 | $12.14 | $12.14 | 3,697,600 | — | — |
| 2001-11-02 | $11.90 | $11.90 | 4,968,000 | — | — |
| 2001-11-01 | $11.75 | $11.75 | 5,761,000 | — | — |
| 2001-10-31 | $11.37 | $11.37 | 2,981,800 | — | — |
| 2001-10-30 | $11.38 | $11.38 | 2,386,800 | — | — |
| 2001-10-29 | $11.47 | $11.47 | 2,456,400 | — | — |
| 2001-10-26 | $11.68 | $11.68 | 2,646,400 | — | — |
| 2001-10-25 | $11.55 | $11.55 | 2,222,400 | — | — |
| 2001-10-24 | $11.56 | $11.56 | 4,456,000 | — | — |
| 2001-10-23 | $11.38 | $11.38 | 5,872,200 | — | — |
| 2001-10-22 | $11.12 | $11.12 | 3,501,400 | — | — |
| 2001-10-19 | $11.35 | $11.35 | 2,588,200 | — | — |
| 2001-10-18 | $10.92 | $10.92 | 2,938,200 | — | — |
| 2001-10-17 | $11.08 | $11.08 | 4,262,000 | — | — |
| 2001-10-16 | $11.72 | $11.72 | 4,088,600 | — | — |
| 2001-10-15 | $11.35 | $11.35 | 3,328,600 | — | — |
| 2001-10-12 | $11.08 | $11.08 | 3,014,200 | — | — |
| 2001-10-11 | $10.99 | $10.99 | 4,781,400 | — | — |
| 2001-10-10 | $10.85 | $10.85 | 5,351,400 | — | — |
| 2001-10-09 | $11.00 | $11.00 | 5,480,800 | — | — |
| 2001-10-08 | $11.05 | $11.05 | 2,562,000 | — | — |
| 2001-10-05 | $11.32 | $11.32 | 6,715,200 | — | — |
| 2001-10-04 | $10.95 | $10.95 | 9,523,400 | — | — |
| 2001-10-03 | $10.68 | $10.68 | 6,557,000 | — | — |
| 2001-10-02 | $10.50 | $10.50 | 4,079,000 | — | — |
| 2001-10-01 | $10.27 | $10.27 | 3,895,000 | — | — |
| 2001-09-28 | $10.25 | $10.25 | 6,970,000 | — | — |
| 2001-09-27 | $10.18 | $10.18 | 5,141,200 | — | — |
| 2001-09-26 | $9.95 | $9.95 | 4,682,000 | — | — |
| 2001-09-25 | $9.83 | $9.83 | 13,148,800 | — | — |
| 2001-09-24 | $10.30 | $10.30 | 15,142,000 | — | — |
| 2001-09-21 | $9.25 | $9.25 | 7,246,800 | — | — |
| 2001-09-20 | $9.05 | $9.05 | 4,452,000 | — | — |
| 2001-09-19 | $9.03 | $9.03 | 4,376,800 | — | — |
| 2001-09-18 | $9.04 | $9.04 | 3,649,600 | — | — |
| 2001-09-17 | $8.84 | $8.84 | 3,037,400 | — | — |
| 2001-09-10 | $9.45 | $9.45 | 2,870,400 | — | — |
| 2001-09-07 | $9.15 | $9.15 | 8,324,200 | — | — |
| 2001-09-06 | $9.70 | $9.70 | 2,389,000 | — | — |
| 2001-09-05 | $9.88 | $9.88 | 5,444,400 | — | — |
| 2001-09-04 | $9.83 | $9.83 | 6,962,800 | — | — |
| 2001-08-31 | $9.55 | $9.55 | 2,035,400 | — | — |
| 2001-08-30 | $9.45 | $9.45 | 2,583,200 | — | — |
| 2001-08-29 | $9.51 | $9.51 | 1,407,600 | — | — |
| 2001-08-28 | $9.74 | $9.74 | 2,758,600 | — | — |
| 2001-08-27 | $9.79 | $9.79 | 1,534,200 | — | — |
| 2001-08-24 | $9.80 | $9.80 | 3,069,000 | — | — |
| 2001-08-23 | $9.55 | $9.55 | 1,449,800 | — | — |
| 2001-08-22 | $9.36 | $9.36 | 1,892,800 | — | — |
| 2001-08-21 | $9.32 | $9.32 | 4,607,000 | — | — |
| 2001-08-20 | $9.25 | $9.25 | 2,682,400 | — | — |
| 2001-08-17 | $9.28 | $9.28 | 984,200 | — | — |
| 2001-08-16 | $9.37 | $9.37 | 1,687,600 | — | — |
| 2001-08-15 | $9.43 | $9.43 | 1,630,200 | — | — |
| 2001-08-14 | $9.32 | $9.32 | 3,072,000 | — | — |
| 2001-08-13 | $9.55 | $9.55 | 1,559,800 | — | — |
| 2001-08-10 | $9.23 | $9.23 | 1,948,200 | — | — |
| 2001-08-09 | $9.25 | $9.25 | 1,094,200 | — | — |
| 2001-08-08 | $9.14 | $9.14 | 2,452,600 | — | — |
| 2001-08-07 | $9.45 | $9.45 | 3,399,200 | — | — |
| 2001-08-06 | $9.19 | $9.19 | 2,047,200 | — | — |
| 2001-08-03 | $9.13 | $9.13 | 1,173,800 | — | — |
| 2001-08-02 | $9.08 | $9.08 | 2,939,200 | — | — |
| 2001-08-01 | $8.99 | $8.99 | 1,529,400 | — | — |
| 2001-07-31 | $9.01 | $9.01 | 2,499,000 | — | — |
| 2001-07-30 | $9.19 | $9.19 | 1,117,000 | — | — |
| 2001-07-27 | $9.13 | $9.13 | 1,701,200 | — | — |
| 2001-07-26 | $9.08 | $9.08 | 1,415,600 | — | — |
| 2001-07-25 | $9.24 | $9.24 | 960,800 | — | — |
| 2001-07-24 | $9.00 | $9.00 | 923,400 | — | — |
| 2001-07-23 | $9.00 | $9.00 | 907,800 | — | — |
| 2001-07-20 | $9.13 | $9.13 | 2,037,800 | — | — |
| 2001-07-19 | $9.01 | $9.01 | 2,813,000 | — | — |
| 2001-07-18 | $8.99 | $8.99 | 1,895,000 | — | — |
| 2001-07-17 | $8.99 | $8.99 | 1,089,600 | — | — |
| 2001-07-16 | $9.01 | $9.01 | 1,484,600 | — | — |
| 2001-07-13 | $9.00 | $9.00 | 1,130,000 | — | — |
| 2001-07-12 | $8.89 | $8.89 | 1,340,200 | — | — |
| 2001-07-11 | $8.98 | $8.98 | 3,121,200 | — | — |
| 2001-07-10 | $8.74 | $8.74 | 2,319,200 | — | — |
| 2001-07-09 | $8.76 | $8.76 | 1,652,800 | — | — |
| 2001-07-06 | $8.59 | $8.59 | 1,820,000 | — | — |
| 2001-07-05 | $8.69 | $8.69 | 2,438,000 | — | — |
| 2001-07-03 | $8.72 | $8.72 | 1,253,400 | — | — |
| 2001-07-02 | $8.78 | $8.78 | 2,276,600 | — | — |
| 2001-06-29 | $8.50 | $8.50 | 5,201,200 | — | — |
| 2001-06-28 | $8.76 | $8.76 | 1,411,600 | — | — |
| 2001-06-27 | $8.86 | $8.86 | 709,600 | — | — |
| 2001-06-26 | $8.91 | $8.91 | 1,074,800 | — | — |
| 2001-06-25 | $8.82 | $8.82 | 887,200 | — | — |
| 2001-06-22 | $8.86 | $8.86 | 1,344,200 | — | — |
| 2001-06-21 | $9.03 | $9.03 | 2,075,800 | — | — |
| 2001-06-20 | $9.20 | $9.20 | 3,184,400 | — | — |
| 2001-06-19 | $8.52 | $8.52 | 1,880,200 | — | — |
| 2001-06-18 | $8.59 | $8.59 | 1,703,600 | — | — |
| 2001-06-15 | $8.57 | $8.57 | 2,981,200 | — | — |
| 2001-06-14 | $8.68 | $8.68 | 1,346,400 | — | — |
| 2001-06-13 | $8.79 | $8.79 | 1,032,400 | — | — |
| 2001-06-12 | $8.86 | $8.86 | 2,321,600 | — | — |
| 2001-06-11 | $8.68 | $8.68 | 1,360,000 | — | — |
| 2001-06-08 | $8.77 | $8.77 | 1,059,000 | — | — |
| 2001-06-07 | $8.85 | $8.85 | 1,327,400 | — | — |
| 2001-06-06 | $8.92 | $8.92 | 882,600 | — | — |
| 2001-06-05 | $8.99 | $8.99 | 3,217,000 | — | — |
| 2001-06-04 | $8.78 | $8.78 | 1,543,200 | — | — |
| 2001-06-01 | $8.63 | $8.63 | 3,236,800 | — | — |
| 2001-05-31 | $8.66 | $8.66 | 3,482,200 | — | — |
| 2001-05-30 | $8.62 | $8.62 | 3,403,800 | — | — |
| 2001-05-29 | $8.40 | $8.40 | 1,839,200 | — | — |
| 2001-05-25 | $8.49 | $8.49 | 995,400 | — | — |
| 2001-05-24 | $8.63 | $8.63 | 1,810,000 | — | — |
| 2001-05-23 | $8.61 | $8.61 | 1,816,600 | — | — |
| 2001-05-22 | $8.58 | $8.58 | 2,440,800 | — | — |
| 2001-05-21 | $8.75 | $8.75 | 4,351,800 | — | — |
| 2001-05-18 | $8.19 | $8.19 | 1,371,400 | — | — |
| 2001-05-17 | $8.16 | $8.16 | 1,771,200 | — | — |
| 2001-05-16 | $8.03 | $8.03 | 3,544,800 | — | — |
| 2001-05-15 | $7.97 | $7.97 | 1,999,400 | — | — |
| 2001-05-14 | $7.64 | $7.64 | 2,242,400 | — | — |
| 2001-05-11 | $7.71 | $7.71 | 2,473,000 | — | — |
| 2001-05-10 | $7.65 | $7.65 | 1,997,400 | — | — |
| 2001-05-09 | $7.76 | $7.76 | 2,049,600 | — | — |
| 2001-05-08 | $7.77 | $7.77 | 3,191,400 | — | — |
| 2001-05-07 | $7.69 | $7.69 | 2,496,800 | — | — |
| 2001-05-04 | $7.80 | $7.80 | 1,244,400 | — | — |
| 2001-05-03 | $7.86 | $7.85 | 1,143,600 | — | — |
| 2001-05-02 | $7.94 | $7.94 | 2,066,400 | — | — |
| 2001-05-01 | $8.15 | $8.15 | 3,025,200 | — | — |
| 2001-04-30 | $7.94 | $7.94 | 3,633,200 | — | — |
| 2001-04-27 | $7.51 | $7.51 | 3,255,400 | — | — |
| 2001-04-26 | $7.57 | $7.56 | 2,159,200 | — | — |
| 2001-04-25 | $7.75 | $7.75 | 1,761,600 | — | — |
| 2001-04-24 | $7.50 | $7.50 | 3,283,000 | — | — |
| 2001-04-23 | $7.55 | $7.55 | 4,306,400 | — | — |
| 2001-04-20 | $7.97 | $7.97 | 3,425,400 | — | — |
| 2001-04-19 | $8.05 | $8.05 | 2,790,400 | — | — |
| 2001-04-18 | $8.10 | $8.10 | 3,317,600 | — | — |
| 2001-04-17 | $7.99 | $7.99 | 2,231,400 | — | — |
| 2001-04-16 | $7.83 | $7.83 | 4,132,200 | — | — |
| 2001-04-12 | $8.03 | $8.03 | 3,669,000 | — | — |
| 2001-04-11 | $7.98 | $7.98 | 5,771,000 | — | — |
| 2001-04-10 | $8.00 | $8.00 | 5,116,600 | — | — |
| 2001-04-09 | $7.78 | $7.77 | 5,360,200 | — | — |
| 2001-04-06 | $7.59 | $7.59 | 23,080,200 | — | — |
| 2001-04-05 | $8.90 | $8.90 | 4,440,200 | — | — |
| 2001-04-04 | $9.50 | $9.50 | 4,631,400 | — | — |
| 2001-04-03 | $9.69 | $9.69 | 4,348,800 | — | — |
| 2001-04-02 | $9.97 | $9.97 | 3,838,600 | — | — |
| 2001-03-30 | $10.09 | $10.09 | 4,028,400 | — | — |
| 2001-03-29 | $10.05 | $10.05 | 4,901,000 | — | — |
| 2001-03-28 | $9.58 | $9.58 | 2,533,200 | — | — |
| 2001-03-27 | $9.46 | $9.46 | 2,608,200 | — | — |
| 2001-03-26 | $9.42 | $9.42 | 3,807,000 | — | — |
| 2001-03-23 | $8.98 | $8.98 | 3,497,200 | — | — |
| 2001-03-22 | $8.54 | $8.54 | 3,626,000 | — | — |
| 2001-03-21 | $8.59 | $8.59 | 7,880,400 | — | — |
| 2001-03-20 | $9.29 | $9.29 | 3,009,400 | — | — |
| 2001-03-19 | $9.60 | $9.60 | 3,712,000 | — | — |
| 2001-03-16 | $9.23 | $9.23 | 4,792,200 | — | — |
| 2001-03-15 | $9.15 | $9.15 | 3,518,600 | — | — |
| 2001-03-14 | $9.00 | $9.00 | 1,873,800 | — | — |
| 2001-03-13 | $9.23 | $9.23 | 4,375,200 | — | — |
| 2001-03-12 | $8.98 | $8.98 | 3,010,000 | — | — |
| 2001-03-09 | $9.00 | $9.00 | 2,260,000 | — | — |
| 2001-03-08 | $8.89 | $8.89 | 2,204,800 | — | — |
| 2001-03-07 | $9.07 | $9.07 | 2,320,600 | — | — |
| 2001-03-06 | $9.11 | $9.11 | 3,082,200 | — | — |
| 2001-03-05 | $9.36 | $9.36 | 6,693,800 | — | — |
| 2001-03-02 | $8.78 | $8.78 | 4,494,200 | — | — |
| 2001-03-01 | $8.73 | $8.73 | 8,462,600 | — | — |
| 2001-02-28 | $8.25 | $8.25 | 4,419,400 | — | — |
| 2001-02-27 | $7.91 | $7.91 | 1,656,000 | — | — |
| 2001-02-26 | $8.00 | $8.00 | 1,999,600 | — | — |
| 2001-02-23 | $7.88 | $7.88 | 2,760,800 | — | — |
| 2001-02-22 | $8.00 | $8.00 | 3,100,000 | — | — |
| 2001-02-21 | $7.93 | $7.93 | 2,519,800 | — | — |
| 2001-02-20 | $7.93 | $7.92 | 3,240,600 | — | — |
| 2001-02-16 | $7.87 | $7.87 | 2,990,200 | — | — |
| 2001-02-15 | $8.13 | $8.13 | 5,904,200 | — | — |
| 2001-02-14 | $8.15 | $8.15 | 2,795,200 | — | — |
| 2001-02-13 | $8.13 | $8.13 | 2,132,000 | — | — |
| 2001-02-12 | $8.26 | $8.26 | 3,997,600 | — | — |
| 2001-02-09 | $7.95 | $7.95 | 6,763,000 | — | — |
| 2001-02-08 | $8.00 | $8.00 | 2,530,400 | — | — |
| 2001-02-07 | $7.96 | $7.96 | 6,865,600 | — | — |
| 2001-02-06 | $8.06 | $8.06 | 2,953,200 | — | — |
| 2001-02-05 | $8.02 | $8.02 | 4,145,200 | — | — |
| 2001-02-02 | $8.38 | $8.38 | 1,735,000 | — | — |
| 2001-02-01 | $8.80 | $8.80 | 6,991,400 | — | — |
| 2001-01-31 | $8.38 | $8.38 | 4,547,000 | — | — |
| 2001-01-30 | $8.48 | $8.48 | 2,322,800 | — | — |
| 2001-01-29 | $8.73 | $8.73 | 2,657,200 | — | — |
| 2001-01-26 | $8.63 | $8.63 | 4,956,600 | — | — |
| 2001-01-25 | $8.28 | $8.28 | 3,895,200 | — | — |
| 2001-01-24 | $8.00 | $8.00 | 6,094,800 | — | — |
| 2001-01-23 | $8.03 | $8.03 | 3,340,200 | — | — |
| 2001-01-22 | $7.78 | $7.78 | 3,815,400 | — | — |
| 2001-01-19 | $7.25 | $7.25 | 5,244,800 | — | — |
| 2001-01-18 | $7.75 | $7.75 | 1,874,200 | — | — |
| 2001-01-17 | $7.84 | $7.84 | 4,353,200 | — | — |
| 2001-01-16 | $7.50 | $7.50 | 3,735,800 | — | — |
| 2001-01-12 | $7.50 | $7.50 | 3,637,200 | — | — |
| 2001-01-11 | $7.44 | $7.44 | 3,775,000 | — | — |
| 2001-01-10 | $7.47 | $7.47 | 4,247,400 | — | — |
| 2001-01-09 | $7.88 | $7.88 | 3,450,200 | — | — |
| 2001-01-08 | $7.75 | $7.75 | 4,270,400 | — | — |
| 2001-01-05 | $7.78 | $7.78 | 9,583,000 | — | — |
| 2001-01-04 | $7.50 | $7.50 | 13,234,000 | — | — |
| 2001-01-03 | $6.75 | $6.75 | 3,948,800 | — | — |
| 2001-01-02 | $6.75 | $6.75 | 4,629,400 | — | — |