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
- 1991-12-31 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 | $11.87 | $30.56 | 12,500 | — | — |
| 2001-12-28 | $12.35 | $31.79 | 6,500 | — | — |
| 2001-12-27 | $12.50 | $32.18 | 56,700 | — | — |
| 2001-12-26 | $12.38 | $31.33 | 24,800 | — | — |
| 2001-12-24 | $12.30 | $31.13 | 13,700 | — | — |
| 2001-12-21 | $12.24 | $30.98 | 32,800 | — | — |
| 2001-12-20 | $12.12 | $30.67 | 17,400 | — | — |
| 2001-12-19 | $12.01 | $30.39 | 47,700 | — | — |
| 2001-12-18 | $12.00 | $30.37 | 83,700 | — | — |
| 2001-12-17 | $12.04 | $30.47 | 16,800 | — | — |
| 2001-12-14 | $11.79 | $29.84 | 5,900 | — | — |
| 2001-12-13 | $11.70 | $29.61 | 18,700 | — | — |
| 2001-12-12 | $11.95 | $30.24 | 19,900 | — | — |
| 2001-12-11 | $11.65 | $29.48 | 15,100 | — | — |
| 2001-12-10 | $11.70 | $29.61 | 18,900 | — | — |
| 2001-12-07 | $11.64 | $29.46 | 9,600 | — | — |
| 2001-12-06 | $11.50 | $29.10 | 13,500 | — | — |
| 2001-12-05 | $11.35 | $28.72 | 12,000 | — | — |
| 2001-12-04 | $11.60 | $29.36 | 8,100 | — | — |
| 2001-12-03 | $11.64 | $29.46 | 10,600 | — | — |
| 2001-11-30 | $11.79 | $29.84 | 23,600 | — | — |
| 2001-11-29 | $11.85 | $29.99 | 12,800 | — | — |
| 2001-11-28 | $11.84 | $29.96 | 7,400 | — | — |
| 2001-11-27 | $11.89 | $30.09 | 16,700 | — | — |
| 2001-11-26 | $11.90 | $30.12 | 23,600 | — | — |
| 2001-11-23 | $11.85 | $29.99 | 13,400 | — | — |
| 2001-11-21 | $11.69 | $29.58 | 18,600 | — | — |
| 2001-11-20 | $11.80 | $29.86 | 14,300 | — | — |
| 2001-11-19 | $11.49 | $29.08 | 9,100 | — | — |
| 2001-11-16 | $11.25 | $28.47 | 10,400 | — | — |
| 2001-11-15 | $11.16 | $28.24 | 18,200 | — | — |
| 2001-11-14 | $11.24 | $28.45 | 25,600 | — | — |
| 2001-11-13 | $11.20 | $28.34 | 16,100 | — | — |
| 2001-11-12 | $11.24 | $28.45 | 7,100 | — | — |
| 2001-11-09 | $11.18 | $28.29 | 6,200 | — | — |
| 2001-11-08 | $11.17 | $28.27 | 8,400 | — | — |
| 2001-11-07 | $11.02 | $27.89 | 72,400 | — | — |
| 2001-11-06 | $11.13 | $28.17 | 27,000 | — | — |
| 2001-11-05 | $11.08 | $28.04 | 13,300 | — | — |
| 2001-11-02 | $11.05 | $27.97 | 28,700 | — | — |
| 2001-11-01 | $11.00 | $27.84 | 33,900 | — | — |
| 2001-10-31 | $11.05 | $27.97 | 44,900 | — | — |
| 2001-10-30 | $10.90 | $27.59 | 50,500 | — | — |
| 2001-10-29 | $10.95 | $27.71 | 78,400 | — | — |
| 2001-10-26 | $10.95 | $27.71 | 9,000 | — | — |
| 2001-10-25 | $10.95 | $27.71 | 16,100 | — | — |
| 2001-10-24 | $10.99 | $27.81 | 8,000 | — | — |
| 2001-10-23 | $10.98 | $27.79 | 10,200 | — | — |
| 2001-10-22 | $10.97 | $27.76 | 9,900 | — | — |
| 2001-10-19 | $10.94 | $27.69 | 18,500 | — | — |
| 2001-10-18 | $11.10 | $28.09 | 37,800 | — | — |
| 2001-10-17 | $11.59 | $29.33 | 62,000 | — | — |
| 2001-10-16 | $11.75 | $29.74 | 13,500 | — | — |
| 2001-10-15 | $11.60 | $29.36 | 11,700 | — | — |
| 2001-10-12 | $11.55 | $29.23 | 29,300 | — | — |
| 2001-10-11 | $12.00 | $30.37 | 15,200 | — | — |
| 2001-10-10 | $12.00 | $30.37 | 21,900 | — | — |
| 2001-10-09 | $11.90 | $30.12 | 28,100 | — | — |
| 2001-10-08 | $11.20 | $28.34 | 11,700 | — | — |
| 2001-10-05 | $11.23 | $28.42 | 34,000 | — | — |
| 2001-10-04 | $11.30 | $28.60 | 21,200 | — | — |
| 2001-10-03 | $10.97 | $27.76 | 42,900 | — | — |
| 2001-10-02 | $10.90 | $27.59 | 18,200 | — | — |
| 2001-10-01 | $10.95 | $27.71 | 11,700 | — | — |
| 2001-09-28 | $10.90 | $27.59 | 25,200 | — | — |
| 2001-09-27 | $10.85 | $27.46 | 5,800 | — | — |
| 2001-09-26 | $10.80 | $27.33 | 25,500 | — | — |
| 2001-09-25 | $10.88 | $27.00 | 41,900 | — | — |
| 2001-09-24 | $11.00 | $27.30 | 40,300 | — | — |
| 2001-09-21 | $10.80 | $26.80 | 61,500 | — | — |
| 2001-09-20 | $10.75 | $26.68 | 56,400 | — | — |
| 2001-09-19 | $10.84 | $26.90 | 41,000 | — | — |
| 2001-09-18 | $10.85 | $26.93 | 19,900 | — | — |
| 2001-09-17 | $10.58 | $26.26 | 50,000 | — | — |
| 2001-09-10 | $10.70 | $26.56 | 43,000 | — | — |
| 2001-09-07 | $10.43 | $25.89 | 27,300 | — | — |
| 2001-09-06 | $10.50 | $26.06 | 65,400 | — | — |
| 2001-09-05 | $10.65 | $26.43 | 16,900 | — | — |
| 2001-09-04 | $10.20 | $25.32 | 17,300 | — | — |
| 2001-08-31 | $10.51 | $26.09 | 5,600 | — | — |
| 2001-08-30 | $10.60 | $26.31 | 87,900 | — | — |
| 2001-08-29 | $10.56 | $26.21 | 42,900 | — | — |
| 2001-08-28 | $10.80 | $26.80 | 40,100 | — | — |
| 2001-08-27 | $10.74 | $26.66 | 22,300 | — | — |
| 2001-08-24 | $11.07 | $27.47 | 22,700 | — | — |
| 2001-08-23 | $10.87 | $26.98 | 14,600 | — | — |
| 2001-08-22 | $10.70 | $26.56 | 24,200 | — | — |
| 2001-08-21 | $10.57 | $26.23 | 28,800 | — | — |
| 2001-08-20 | $10.78 | $26.76 | 16,800 | — | — |
| 2001-08-17 | $10.90 | $27.05 | 18,600 | — | — |
| 2001-08-16 | $11.14 | $27.65 | 14,900 | — | — |
| 2001-08-15 | $11.22 | $27.85 | 36,000 | — | — |
| 2001-08-14 | $11.19 | $27.77 | 24,500 | — | — |
| 2001-08-13 | $11.00 | $27.30 | 41,800 | — | — |
| 2001-08-10 | $10.99 | $27.28 | 34,800 | — | — |
| 2001-08-09 | $10.70 | $26.56 | 31,500 | — | — |
| 2001-08-08 | $10.55 | $26.18 | 84,700 | — | — |
| 2001-08-07 | $10.63 | $26.38 | 7,400 | — | — |
| 2001-08-06 | $10.55 | $26.18 | 8,800 | — | — |
| 2001-08-03 | $10.59 | $26.28 | 36,400 | — | — |
| 2001-08-02 | $10.64 | $26.41 | 15,200 | — | — |
| 2001-08-01 | $10.56 | $26.21 | 19,600 | — | — |
| 2001-07-31 | $10.50 | $26.06 | 88,000 | — | — |
| 2001-07-30 | $10.65 | $26.43 | 9,900 | — | — |
| 2001-07-27 | $10.70 | $26.56 | 19,800 | — | — |
| 2001-07-26 | $10.50 | $26.06 | 47,700 | — | — |
| 2001-07-25 | $10.34 | $25.66 | 59,300 | — | — |
| 2001-07-24 | $10.25 | $25.44 | 50,800 | — | — |
| 2001-07-23 | $10.25 | $25.44 | 33,300 | — | — |
| 2001-07-20 | $10.30 | $25.56 | 5,000 | — | — |
| 2001-07-19 | $10.10 | $25.07 | 15,500 | — | — |
| 2001-07-18 | $10.15 | $25.19 | 13,000 | — | — |
| 2001-07-17 | $10.30 | $25.56 | 24,100 | — | — |
| 2001-07-16 | $10.11 | $25.09 | 10,100 | — | — |
| 2001-07-13 | $10.12 | $25.12 | 5,700 | — | — |
| 2001-07-12 | $10.20 | $25.32 | 30,300 | — | — |
| 2001-07-11 | $10.27 | $25.49 | 14,600 | — | — |
| 2001-07-10 | $10.23 | $25.39 | 12,300 | — | — |
| 2001-07-09 | $10.19 | $25.29 | 40,500 | — | — |
| 2001-07-06 | $10.08 | $25.02 | 10,000 | — | — |
| 2001-07-05 | $10.20 | $25.32 | 11,500 | — | — |
| 2001-07-03 | $10.06 | $24.97 | 2,300 | — | — |
| 2001-07-02 | $10.15 | $25.19 | 21,000 | — | — |
| 2001-06-29 | $10.00 | $24.82 | 121,100 | — | — |
| 2001-06-28 | $9.90 | $24.57 | 36,400 | — | — |
| 2001-06-27 | $9.98 | $24.77 | 59,500 | — | — |
| 2001-06-26 | $10.20 | $24.82 | 39,300 | — | — |
| 2001-06-25 | $10.36 | $25.21 | 34,500 | — | — |
| 2001-06-22 | $10.39 | $25.28 | 11,000 | — | — |
| 2001-06-21 | $10.35 | $25.18 | 13,800 | — | — |
| 2001-06-20 | $10.20 | $24.82 | 11,700 | — | — |
| 2001-06-19 | $10.11 | $24.60 | 22,900 | — | — |
| 2001-06-18 | $9.96 | $24.24 | 22,900 | — | — |
| 2001-06-15 | $10.15 | $24.70 | 11,000 | — | — |
| 2001-06-14 | $10.35 | $25.18 | 21,100 | — | — |
| 2001-06-13 | $10.29 | $25.04 | 11,500 | — | — |
| 2001-06-12 | $10.15 | $24.70 | 10,400 | — | — |
| 2001-06-11 | $10.32 | $25.11 | 7,600 | — | — |
| 2001-06-08 | $10.43 | $25.38 | 15,100 | — | — |
| 2001-06-07 | $10.40 | $25.31 | 26,000 | — | — |
| 2001-06-06 | $10.20 | $24.82 | 13,300 | — | — |
| 2001-06-05 | $10.13 | $24.65 | 18,900 | — | — |
| 2001-06-04 | $10.20 | $24.82 | 7,800 | — | — |
| 2001-06-01 | $10.40 | $25.31 | 28,700 | — | — |
| 2001-05-31 | $10.39 | $25.28 | 30,100 | — | — |
| 2001-05-30 | $10.18 | $24.77 | 35,700 | — | — |
| 2001-05-29 | $10.38 | $25.26 | 36,600 | — | — |
| 2001-05-25 | $10.30 | $25.06 | 37,000 | — | — |
| 2001-05-24 | $10.36 | $25.21 | 29,900 | — | — |
| 2001-05-23 | $10.50 | $25.55 | 33,600 | — | — |
| 2001-05-22 | $10.50 | $25.55 | 22,100 | — | — |
| 2001-05-21 | $10.50 | $25.55 | 18,700 | — | — |
| 2001-05-18 | $10.39 | $25.28 | 12,900 | — | — |
| 2001-05-17 | $10.48 | $25.50 | 27,900 | — | — |
| 2001-05-16 | $10.35 | $25.18 | 14,900 | — | — |
| 2001-05-15 | $10.34 | $25.16 | 30,100 | — | — |
| 2001-05-14 | $10.22 | $24.87 | 26,700 | — | — |
| 2001-05-11 | $10.15 | $24.70 | 29,000 | — | — |
| 2001-05-10 | $10.20 | $24.82 | 19,400 | — | — |
| 2001-05-09 | $10.25 | $24.94 | 25,300 | — | — |
| 2001-05-08 | $10.40 | $25.31 | 12,500 | — | — |
| 2001-05-07 | $10.25 | $24.94 | 18,800 | — | — |
| 2001-05-04 | $10.22 | $24.87 | 20,800 | — | — |
| 2001-05-03 | $10.10 | $24.58 | 16,500 | — | — |
| 2001-05-02 | $10.09 | $24.55 | 20,000 | — | — |
| 2001-05-01 | $10.05 | $24.45 | 16,000 | — | — |
| 2001-04-30 | $10.00 | $24.33 | 48,100 | — | — |
| 2001-04-27 | $10.10 | $24.58 | 21,300 | — | — |
| 2001-04-26 | $9.95 | $24.21 | 4,000 | — | — |
| 2001-04-25 | $9.76 | $23.75 | 21,300 | — | — |
| 2001-04-24 | $9.70 | $23.60 | 37,800 | — | — |
| 2001-04-23 | $9.65 | $23.48 | 16,100 | — | — |
| 2001-04-20 | $9.75 | $23.72 | 16,700 | — | — |
| 2001-04-19 | $9.69 | $23.58 | 26,100 | — | — |
| 2001-04-18 | $9.70 | $23.60 | 34,400 | — | — |
| 2001-04-17 | $9.72 | $23.65 | 13,400 | — | — |
| 2001-04-16 | $9.85 | $23.97 | 25,200 | — | — |
| 2001-04-12 | $9.75 | $23.72 | 18,600 | — | — |
| 2001-04-11 | $9.69 | $23.58 | 15,300 | — | — |
| 2001-04-10 | $9.70 | $23.60 | 22,300 | — | — |
| 2001-04-09 | $9.64 | $23.46 | 21,200 | — | — |
| 2001-04-06 | $9.75 | $23.72 | 26,700 | — | — |
| 2001-04-05 | $9.70 | $23.60 | 12,800 | — | — |
| 2001-04-04 | $9.65 | $23.48 | 6,300 | — | — |
| 2001-04-03 | $9.46 | $23.02 | 1,900 | — | — |
| 2001-04-02 | $9.60 | $23.36 | 13,700 | — | — |
| 2001-03-30 | $9.51 | $23.14 | 16,700 | — | — |
| 2001-03-29 | $9.37 | $22.80 | 31,500 | — | — |
| 2001-03-28 | $9.40 | $22.87 | 12,400 | — | — |
| 2001-03-27 | $9.68 | $23.07 | 13,700 | — | — |
| 2001-03-26 | $9.45 | $22.52 | 37,000 | — | — |
| 2001-03-23 | $9.25 | $22.04 | 43,900 | — | — |
| 2001-03-22 | $9.10 | $21.69 | 68,800 | — | — |
| 2001-03-21 | $9.45 | $22.52 | 17,600 | — | — |
| 2001-03-20 | $9.64 | $22.97 | 13,300 | — | — |
| 2001-03-19 | $9.59 | $22.85 | 34,700 | — | — |
| 2001-03-16 | $9.60 | $22.88 | 17,000 | — | — |
| 2001-03-15 | $9.70 | $23.11 | 18,700 | — | — |
| 2001-03-14 | $9.65 | $23.00 | 10,300 | — | — |
| 2001-03-13 | $9.70 | $23.11 | 29,500 | — | — |
| 2001-03-12 | $9.84 | $23.45 | 6,000 | — | — |
| 2001-03-09 | $9.85 | $23.47 | 11,200 | — | — |
| 2001-03-08 | $9.90 | $23.59 | 11,200 | — | — |
| 2001-03-07 | $9.94 | $23.69 | 33,100 | — | — |
| 2001-03-06 | $9.80 | $23.35 | 7,100 | — | — |
| 2001-03-05 | $9.82 | $23.40 | 3,900 | — | — |
| 2001-03-02 | $9.82 | $23.40 | 17,300 | — | — |
| 2001-03-01 | $9.82 | $23.40 | 18,400 | — | — |
| 2001-02-28 | $9.80 | $23.35 | 36,400 | — | — |
| 2001-02-27 | $9.65 | $23.00 | 1,000 | — | — |
| 2001-02-26 | $9.62 | $22.92 | 8,000 | — | — |
| 2001-02-23 | $9.75 | $23.23 | 37,600 | — | — |
| 2001-02-22 | $9.55 | $22.76 | 5,700 | — | — |
| 2001-02-21 | $9.70 | $23.11 | 26,600 | — | — |
| 2001-02-20 | $9.69 | $23.09 | 15,200 | — | — |
| 2001-02-16 | $9.69 | $23.09 | 7,500 | — | — |
| 2001-02-15 | $9.60 | $22.88 | 13,400 | — | — |
| 2001-02-14 | $9.70 | $23.11 | 5,300 | — | — |
| 2001-02-13 | $9.70 | $23.11 | 11,600 | — | — |
| 2001-02-12 | $9.70 | $23.11 | 12,100 | — | — |
| 2001-02-09 | $9.70 | $23.11 | 7,300 | — | — |
| 2001-02-08 | $9.65 | $23.00 | 9,100 | — | — |
| 2001-02-07 | $9.75 | $23.23 | 23,000 | — | — |
| 2001-02-06 | $9.65 | $23.00 | 11,000 | — | — |
| 2001-02-05 | $9.75 | $23.23 | 10,500 | — | — |
| 2001-02-02 | $9.75 | $23.23 | 4,600 | — | — |
| 2001-02-01 | $9.75 | $23.23 | 12,000 | — | — |
| 2001-01-31 | $9.61 | $22.90 | 7,800 | — | — |
| 2001-01-30 | $9.50 | $22.64 | 51,600 | — | — |
| 2001-01-29 | $9.54 | $22.73 | 8,800 | — | — |
| 2001-01-26 | $9.44 | $22.49 | 13,900 | — | — |
| 2001-01-25 | $9.50 | $22.64 | 35,600 | — | — |
| 2001-01-24 | $9.50 | $22.64 | 16,900 | — | — |
| 2001-01-23 | $9.75 | $23.23 | 12,900 | — | — |
| 2001-01-22 | $9.63 | $22.94 | 12,400 | — | — |
| 2001-01-19 | $9.94 | $23.68 | 60,900 | — | — |
| 2001-01-18 | $9.69 | $23.09 | 32,300 | — | — |
| 2001-01-17 | $9.75 | $23.23 | 11,800 | — | — |
| 2001-01-16 | $9.81 | $23.38 | 25,600 | — | — |
| 2001-01-12 | $9.63 | $22.94 | 9,900 | — | — |
| 2001-01-11 | $9.56 | $22.79 | 20,700 | — | — |
| 2001-01-10 | $9.38 | $22.34 | 26,800 | — | — |
| 2001-01-09 | $9.44 | $22.49 | 77,900 | — | — |
| 2001-01-08 | $9.25 | $22.04 | 33,300 | — | — |
| 2001-01-05 | $9.25 | $22.04 | 13,800 | — | — |
| 2001-01-04 | $9.50 | $22.64 | 17,300 | — | — |
| 2001-01-03 | $9.81 | $23.38 | 39,400 | — | — |
| 2001-01-02 | $9.88 | $23.53 | 18,800 | — | — |