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
- 1998-08-18 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 | $10.36 | $10.36 | 846,451 | — | — |
| 2001-12-28 | $10.39 | $10.39 | 1,279,574 | — | — |
| 2001-12-27 | $10.04 | $10.04 | 1,516,189 | — | — |
| 2001-12-26 | $9.82 | $9.82 | 874,288 | — | — |
| 2001-12-24 | $9.55 | $9.55 | 529,315 | — | — |
| 2001-12-21 | $9.31 | $9.31 | 1,489,383 | — | — |
| 2001-12-20 | $9.71 | $9.71 | 1,319,783 | — | — |
| 2001-12-19 | $9.55 | $9.55 | 1,171,216 | — | — |
| 2001-12-18 | $10.04 | $10.04 | 2,561,004 | — | — |
| 2001-12-17 | $9.75 | $9.75 | 3,063,616 | — | — |
| 2001-12-14 | $9.12 | $9.12 | 2,506,773 | — | — |
| 2001-12-13 | $9.01 | $9.01 | 979,141 | — | — |
| 2001-12-12 | $8.83 | $8.83 | 1,542,582 | — | — |
| 2001-12-11 | $9.33 | $9.33 | 1,043,991 | — | — |
| 2001-12-10 | $9.67 | $9.67 | 1,497,940 | — | — |
| 2001-12-07 | $9.95 | $9.95 | 730,051 | — | — |
| 2001-12-06 | $10.52 | $10.52 | 547,977 | — | — |
| 2001-12-05 | $10.67 | $10.67 | 759,022 | — | — |
| 2001-12-04 | $10.42 | $10.42 | 860,163 | — | — |
| 2001-12-03 | $10.28 | $10.28 | 949,139 | — | — |
| 2001-11-30 | $10.56 | $10.56 | 3,243,732 | — | — |
| 2001-11-29 | $11.06 | $11.06 | 524,160 | — | — |
| 2001-11-28 | $11.06 | $11.06 | 779,333 | — | — |
| 2001-11-27 | $11.64 | $11.64 | 1,255,449 | — | — |
| 2001-11-26 | $11.25 | $11.25 | 789,230 | — | — |
| 2001-11-23 | $11.29 | $11.29 | 112,998 | — | — |
| 2001-11-21 | $11.04 | $11.04 | 739,433 | — | — |
| 2001-11-20 | $11.55 | $11.55 | 1,120,388 | — | — |
| 2001-11-19 | $11.78 | $11.78 | 814,799 | — | — |
| 2001-11-16 | $11.17 | $11.17 | 1,027,288 | — | — |
| 2001-11-15 | $10.81 | $10.81 | 695,306 | — | — |
| 2001-11-14 | $10.69 | $10.69 | 863,978 | — | — |
| 2001-11-13 | $10.29 | $10.29 | 869,339 | — | — |
| 2001-11-12 | $9.70 | $9.70 | 772,013 | — | — |
| 2001-11-09 | $9.94 | $9.94 | 462,507 | — | — |
| 2001-11-08 | $10.04 | $10.04 | 1,738,163 | — | — |
| 2001-11-07 | $10.13 | $10.13 | 2,381,919 | — | — |
| 2001-11-06 | $10.67 | $10.67 | 4,179,571 | — | — |
| 2001-11-05 | $11.61 | $11.61 | 1,102,345 | — | — |
| 2001-11-02 | $11.66 | $11.66 | 1,341,434 | — | — |
| 2001-11-01 | $11.39 | $11.39 | 1,714,656 | — | — |
| 2001-10-31 | $11.35 | $11.35 | 1,093,169 | — | — |
| 2001-10-30 | $10.93 | $10.93 | 777,477 | — | — |
| 2001-10-29 | $11.59 | $11.59 | 616,435 | — | — |
| 2001-10-26 | $11.78 | $11.78 | 1,349,682 | — | — |
| 2001-10-25 | $11.11 | $11.11 | 631,694 | — | — |
| 2001-10-24 | $11.03 | $11.03 | 1,347,929 | — | — |
| 2001-10-23 | $11.23 | $11.23 | 805,520 | — | — |
| 2001-10-22 | $11.30 | $11.30 | 1,181,732 | — | — |
| 2001-10-19 | $11.36 | $11.36 | 1,730,121 | — | — |
| 2001-10-18 | $10.66 | $10.66 | 827,377 | — | — |
| 2001-10-17 | $10.48 | $10.48 | 1,198,022 | — | — |
| 2001-10-16 | $10.43 | $10.43 | 1,091,004 | — | — |
| 2001-10-15 | $10.18 | $10.18 | 1,116,161 | — | — |
| 2001-10-12 | $10.69 | $10.69 | 1,643,826 | — | — |
| 2001-10-11 | $11.45 | $11.45 | 2,346,041 | — | — |
| 2001-10-10 | $10.24 | $10.24 | 1,303,081 | — | — |
| 2001-10-09 | $9.71 | $9.71 | 928,312 | — | — |
| 2001-10-08 | $9.02 | $9.02 | 608,496 | — | — |
| 2001-10-05 | $9.29 | $9.29 | 535,398 | — | — |
| 2001-10-04 | $9.52 | $9.52 | 3,133,003 | — | — |
| 2001-10-03 | $8.87 | $8.87 | 2,713,077 | — | — |
| 2001-10-02 | $9.12 | $9.12 | 1,331,640 | — | — |
| 2001-10-01 | $8.61 | $8.61 | 808,407 | — | — |
| 2001-09-28 | $8.73 | $8.73 | 1,017,906 | — | — |
| 2001-09-27 | $7.67 | $7.67 | 1,082,138 | — | — |
| 2001-09-26 | $7.80 | $7.80 | 641,591 | — | — |
| 2001-09-25 | $8.44 | $8.44 | 684,069 | — | — |
| 2001-09-24 | $8.63 | $8.63 | 731,907 | — | — |
| 2001-09-21 | $8.15 | $8.15 | 1,121,213 | — | — |
| 2001-09-20 | $7.99 | $7.99 | 671,593 | — | — |
| 2001-09-19 | $8.44 | $8.44 | 1,013,782 | — | — |
| 2001-09-18 | $8.87 | $8.87 | 1,276,584 | — | — |
| 2001-09-17 | $8.73 | $8.73 | 2,083,032 | — | — |
| 2001-09-10 | $8.73 | $8.73 | 893,774 | — | — |
| 2001-09-07 | $8.58 | $8.58 | 738,196 | — | — |
| 2001-09-06 | $8.05 | $8.05 | 1,853,016 | — | — |
| 2001-09-05 | $8.63 | $8.63 | 1,423,399 | — | — |
| 2001-09-04 | $9.55 | $9.55 | 1,084,612 | — | — |
| 2001-08-31 | $9.88 | $9.88 | 505,602 | — | — |
| 2001-08-30 | $9.61 | $9.61 | 895,423 | — | — |
| 2001-08-29 | $9.70 | $9.70 | 1,378,963 | — | — |
| 2001-08-28 | $9.70 | $9.70 | 1,886,730 | — | — |
| 2001-08-27 | $10.03 | $10.03 | 3,549,321 | — | — |
| 2001-08-24 | $8.81 | $8.81 | 3,262,496 | — | — |
| 2001-08-23 | $8.11 | $8.11 | 3,659,844 | — | — |
| 2001-08-22 | $7.34 | $7.34 | 1,100,386 | — | — |
| 2001-08-21 | $7.28 | $7.28 | 1,470,309 | — | — |
| 2001-08-20 | $7.47 | $7.47 | 1,922,918 | — | — |
| 2001-08-17 | $7.76 | $7.76 | 1,906,216 | — | — |
| 2001-08-16 | $7.95 | $7.95 | 2,651,629 | — | — |
| 2001-08-15 | $8.49 | $8.49 | 2,768,132 | — | — |
| 2001-08-14 | $9.12 | $9.12 | 385,388 | — | — |
| 2001-08-13 | $9.30 | $9.30 | 667,263 | — | — |
| 2001-08-10 | $9.36 | $9.36 | 779,848 | — | — |
| 2001-08-09 | $9.16 | $9.16 | 822,222 | — | — |
| 2001-08-08 | $9.45 | $9.45 | 1,931,166 | — | — |
| 2001-08-07 | $9.26 | $9.26 | 413,431 | — | — |
| 2001-08-06 | $9.41 | $9.41 | 700,874 | — | — |
| 2001-08-03 | $9.22 | $9.22 | 1,329,990 | — | — |
| 2001-08-02 | $8.97 | $8.97 | 2,874,737 | — | — |
| 2001-08-01 | $8.24 | $8.24 | 2,863,912 | — | — |
| 2001-07-31 | $9.46 | $9.46 | 789,230 | — | — |
| 2001-07-30 | $9.59 | $9.59 | 838,925 | — | — |
| 2001-07-27 | $9.39 | $9.39 | 663,655 | — | — |
| 2001-07-26 | $9.57 | $9.57 | 692,007 | — | — |
| 2001-07-25 | $9.56 | $9.56 | 1,014,916 | — | — |
| 2001-07-24 | $9.65 | $9.65 | 3,100,114 | — | — |
| 2001-07-23 | $10.14 | $10.14 | 643,035 | — | — |
| 2001-07-20 | $10.66 | $10.66 | 1,383,911 | — | — |
| 2001-07-19 | $10.23 | $10.23 | 4,315,457 | — | — |
| 2001-07-18 | $12.34 | $12.34 | 422,607 | — | — |
| 2001-07-17 | $12.67 | $12.67 | 358,582 | — | — |
| 2001-07-16 | $12.76 | $12.76 | 587,051 | — | — |
| 2001-07-13 | $13.82 | $13.82 | 290,227 | — | — |
| 2001-07-12 | $13.18 | $13.18 | 742,835 | — | — |
| 2001-07-11 | $12.90 | $12.90 | 567,772 | — | — |
| 2001-07-10 | $13.66 | $13.66 | 346,004 | — | — |
| 2001-07-09 | $14.20 | $14.20 | 375,387 | — | — |
| 2001-07-06 | $14.06 | $14.06 | 1,360,611 | — | — |
| 2001-07-05 | $14.95 | $14.95 | 385,800 | — | — |
| 2001-07-03 | $15.35 | $15.35 | 214,345 | — | — |
| 2001-07-02 | $15.47 | $15.47 | 768,095 | — | — |
| 2001-06-29 | $15.91 | $15.91 | 2,086,435 | — | — |
| 2001-06-28 | $14.45 | $14.45 | 2,739,573 | — | — |
| 2001-06-27 | $13.63 | $13.63 | 283,113 | — | — |
| 2001-06-26 | $13.97 | $13.97 | 1,122,965 | — | — |
| 2001-06-25 | $13.77 | $13.77 | 345,488 | — | — |
| 2001-06-22 | $13.56 | $13.56 | 269,091 | — | — |
| 2001-06-21 | $13.78 | $13.78 | 650,973 | — | — |
| 2001-06-20 | $13.96 | $13.96 | 878,927 | — | — |
| 2001-06-19 | $13.00 | $13.00 | 749,331 | — | — |
| 2001-06-18 | $13.34 | $13.34 | 423,432 | — | — |
| 2001-06-15 | $13.87 | $13.87 | 423,329 | — | — |
| 2001-06-14 | $14.55 | $14.55 | 833,151 | — | — |
| 2001-06-13 | $15.34 | $15.34 | 301,671 | — | — |
| 2001-06-12 | $15.42 | $15.42 | 917,796 | — | — |
| 2001-06-11 | $16.05 | $16.05 | 1,016,050 | — | — |
| 2001-06-08 | $16.06 | $16.06 | 190,013 | — | — |
| 2001-06-07 | $16.10 | $16.10 | 1,072,962 | — | — |
| 2001-06-06 | $15.81 | $15.81 | 583,855 | — | — |
| 2001-06-05 | $15.79 | $15.79 | 945,839 | — | — |
| 2001-06-04 | $15.79 | $15.79 | 551,894 | — | — |
| 2001-06-01 | $15.57 | $15.57 | 313,527 | — | — |
| 2001-05-31 | $16.10 | $16.10 | 484,054 | — | — |
| 2001-05-30 | $15.56 | $15.56 | 1,539,077 | — | — |
| 2001-05-29 | $15.86 | $15.86 | 297,547 | — | — |
| 2001-05-25 | $16.52 | $16.52 | 314,249 | — | — |
| 2001-05-24 | $16.73 | $16.73 | 519,315 | — | — |
| 2001-05-23 | $16.49 | $16.49 | 477,147 | — | — |
| 2001-05-22 | $17.07 | $17.07 | 866,143 | — | — |
| 2001-05-21 | $16.93 | $16.93 | 1,618,670 | — | — |
| 2001-05-18 | $17.22 | $17.22 | 1,413,707 | — | — |
| 2001-05-17 | $18.06 | $18.06 | 3,079,185 | — | — |
| 2001-05-16 | $17.94 | $17.94 | 661,799 | — | — |
| 2001-05-15 | $17.83 | $17.83 | 406,420 | — | — |
| 2001-05-14 | $18.19 | $18.19 | 436,525 | — | — |
| 2001-05-11 | $18.41 | $18.41 | 651,695 | — | — |
| 2001-05-10 | $18.82 | $18.82 | 512,510 | — | — |
| 2001-05-09 | $19.58 | $19.58 | 477,765 | — | — |
| 2001-05-08 | $19.59 | $19.59 | 1,055,022 | — | — |
| 2001-05-07 | $21.19 | $21.19 | 266,926 | — | — |
| 2001-05-04 | $21.73 | $21.73 | 709,740 | — | — |
| 2001-05-03 | $22.13 | $22.13 | 407,451 | — | — |
| 2001-05-02 | $23.03 | $23.03 | 852,121 | — | — |
| 2001-05-01 | $23.04 | $23.04 | 680,254 | — | — |
| 2001-04-30 | $23.75 | $23.75 | 980,790 | — | — |
| 2001-04-27 | $22.85 | $22.85 | 363,840 | — | — |
| 2001-04-26 | $21.88 | $21.88 | 433,329 | — | — |
| 2001-04-25 | $20.85 | $20.85 | 241,357 | — | — |
| 2001-04-24 | $19.82 | $19.82 | 644,169 | — | — |
| 2001-04-23 | $20.66 | $20.66 | 321,260 | — | — |
| 2001-04-20 | $21.81 | $21.81 | 1,194,517 | — | — |
| 2001-04-19 | $22.75 | $22.75 | 1,024,298 | — | — |
| 2001-04-18 | $22.18 | $22.18 | 2,436,150 | — | — |
| 2001-04-17 | $19.53 | $19.53 | 1,190,186 | — | — |
| 2001-04-16 | $18.43 | $18.43 | 594,062 | — | — |
| 2001-04-12 | $19.39 | $19.39 | 1,789,094 | — | — |
| 2001-04-11 | $18.68 | $18.68 | 2,684,105 | — | — |
| 2001-04-10 | $17.60 | $17.60 | 1,266,687 | — | — |
| 2001-04-09 | $14.56 | $14.56 | 1,120,285 | — | — |
| 2001-04-06 | $13.58 | $13.58 | 1,044,506 | — | — |
| 2001-04-05 | $14.12 | $14.12 | 1,717,440 | — | — |
| 2001-04-04 | $11.94 | $11.94 | 2,351,299 | — | — |
| 2001-04-03 | $11.58 | $11.58 | 4,469,591 | — | — |
| 2001-04-02 | $13.70 | $13.70 | 1,360,508 | — | — |
| 2001-03-30 | $14.37 | $14.37 | 2,781,741 | — | — |
| 2001-03-29 | $15.03 | $15.03 | 1,267,511 | — | — |
| 2001-03-28 | $15.28 | $15.28 | 3,136,199 | — | — |
| 2001-03-27 | $16.79 | $16.79 | 1,319,165 | — | — |
| 2001-03-26 | $14.79 | $14.79 | 549,214 | — | — |
| 2001-03-23 | $14.67 | $14.67 | 1,146,884 | — | — |
| 2001-03-22 | $14.12 | $14.12 | 1,427,935 | — | — |
| 2001-03-21 | $14.55 | $14.55 | 1,056,053 | — | — |
| 2001-03-20 | $16.13 | $16.13 | 1,116,573 | — | — |
| 2001-03-19 | $16.85 | $16.85 | 1,106,366 | — | — |
| 2001-03-16 | $16.13 | $16.13 | 1,921,681 | — | — |
| 2001-03-15 | $16.49 | $16.49 | 2,990,622 | — | — |
| 2001-03-14 | $16.43 | $16.43 | 4,728,063 | — | — |
| 2001-03-13 | $18.31 | $18.31 | 4,610,220 | — | — |
| 2001-03-12 | $20.00 | $20.00 | 2,613,070 | — | — |
| 2001-03-09 | $22.61 | $22.61 | 679,429 | — | — |
| 2001-03-08 | $23.10 | $23.10 | 566,741 | — | — |
| 2001-03-07 | $24.13 | $24.13 | 966,975 | — | — |
| 2001-03-06 | $24.55 | $24.55 | 914,600 | — | — |
| 2001-03-05 | $24.25 | $24.25 | 910,373 | — | — |
| 2001-03-02 | $24.25 | $24.25 | 1,532,581 | — | — |
| 2001-03-01 | $24.19 | $24.19 | 986,976 | — | — |
| 2001-02-28 | $24.37 | $24.37 | 874,907 | — | — |
| 2001-02-27 | $24.25 | $24.25 | 691,595 | — | — |
| 2001-02-26 | $24.67 | $24.67 | 751,083 | — | — |
| 2001-02-23 | $23.58 | $23.58 | 1,378,550 | — | — |
| 2001-02-22 | $23.95 | $23.95 | 1,187,815 | — | — |
| 2001-02-21 | $23.58 | $23.58 | 1,216,889 | — | — |
| 2001-02-20 | $23.22 | $23.22 | 1,433,606 | — | — |
| 2001-02-16 | $25.46 | $25.46 | 1,891,369 | — | — |
| 2001-02-15 | $24.79 | $24.79 | 1,888,276 | — | — |
| 2001-02-14 | $25.76 | $25.76 | 979,347 | — | — |
| 2001-02-13 | $26.13 | $26.13 | 1,329,268 | — | — |
| 2001-02-12 | $25.70 | $25.70 | 617,363 | — | — |
| 2001-02-09 | $24.73 | $24.73 | 2,927,628 | — | — |
| 2001-02-08 | $26.79 | $26.79 | 987,079 | — | — |
| 2001-02-07 | $27.40 | $27.40 | 1,354,734 | — | — |
| 2001-02-06 | $26.13 | $26.13 | 1,961,993 | — | — |
| 2001-02-05 | $25.70 | $25.70 | 1,652,384 | — | — |
| 2001-02-02 | $27.10 | $27.10 | 1,371,746 | — | — |
| 2001-02-01 | $27.76 | $27.76 | 1,269,264 | — | — |
| 2001-01-31 | $27.10 | $27.10 | 1,325,144 | — | — |
| 2001-01-30 | $28.55 | $28.55 | 1,325,247 | — | — |
| 2001-01-29 | $28.61 | $28.61 | 2,740,914 | — | — |
| 2001-01-26 | $27.95 | $27.95 | 2,135,717 | — | — |
| 2001-01-25 | $26.25 | $26.25 | 2,118,911 | — | — |
| 2001-01-24 | $26.19 | $26.19 | 1,089,767 | — | — |
| 2001-01-23 | $26.43 | $26.43 | 1,887,349 | — | — |
| 2001-01-22 | $25.58 | $25.58 | 821,501 | — | — |
| 2001-01-19 | $25.89 | $25.89 | 765,311 | — | — |
| 2001-01-18 | $25.70 | $25.70 | 899,857 | — | — |
| 2001-01-17 | $25.70 | $25.70 | 1,610,319 | — | — |
| 2001-01-16 | $25.22 | $25.22 | 2,492,030 | — | — |
| 2001-01-12 | $25.95 | $25.95 | 6,023,308 | — | — |
| 2001-01-11 | $28.73 | $28.73 | 2,758,647 | — | — |
| 2001-01-10 | $26.67 | $26.67 | 1,093,272 | — | — |
| 2001-01-09 | $26.79 | $26.79 | 642,829 | — | — |
| 2001-01-08 | $25.89 | $25.89 | 347,241 | — | — |
| 2001-01-05 | $25.28 | $25.28 | 2,362,743 | — | — |
| 2001-01-04 | $28.61 | $28.61 | 1,100,077 | — | — |
| 2001-01-03 | $27.22 | $27.22 | 1,943,641 | — | — |
| 2001-01-02 | $24.85 | $24.85 | 429,824 | — | — |