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
- 1987-06-26 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 | $12.04 | $17.59 | 20,800 | — | — |
| 2001-12-28 | $12.63 | $18.45 | 29,600 | — | — |
| 2001-12-27 | $13.39 | $19.56 | 10,900 | — | — |
| 2001-12-26 | $13.40 | $19.58 | 49,500 | — | — |
| 2001-12-24 | $12.60 | $18.41 | 22,900 | — | — |
| 2001-12-21 | $12.92 | $18.88 | 111,200 | — | — |
| 2001-12-20 | $12.50 | $18.26 | 38,800 | — | — |
| 2001-12-19 | $13.11 | $19.15 | 36,400 | — | — |
| 2001-12-18 | $13.34 | $19.49 | 98,000 | — | — |
| 2001-12-17 | $12.85 | $18.77 | 92,300 | — | — |
| 2001-12-14 | $12.00 | $17.53 | 36,200 | — | — |
| 2001-12-13 | $11.30 | $16.51 | 14,900 | — | — |
| 2001-12-12 | $11.15 | $16.29 | 8,100 | — | — |
| 2001-12-11 | $11.19 | $16.35 | 16,400 | — | — |
| 2001-12-10 | $10.60 | $15.49 | 3,200 | — | — |
| 2001-12-07 | $10.75 | $15.71 | 11,100 | — | — |
| 2001-12-06 | $10.92 | $15.95 | 37,300 | — | — |
| 2001-12-05 | $10.50 | $15.34 | 27,300 | — | — |
| 2001-12-04 | $10.70 | $15.63 | 10,300 | — | — |
| 2001-12-03 | $10.69 | $15.62 | 17,300 | — | — |
| 2001-11-30 | $11.50 | $16.80 | 26,000 | — | — |
| 2001-11-29 | $11.63 | $16.99 | 40,500 | — | — |
| 2001-11-28 | $10.15 | $14.83 | 15,400 | — | — |
| 2001-11-27 | $10.44 | $15.25 | 4,300 | — | — |
| 2001-11-26 | $10.41 | $15.21 | 17,100 | — | — |
| 2001-11-23 | $10.25 | $14.97 | 9,400 | — | — |
| 2001-11-21 | $10.00 | $14.61 | 11,000 | — | — |
| 2001-11-20 | $9.60 | $14.03 | 5,500 | — | — |
| 2001-11-19 | $9.70 | $14.17 | 13,800 | — | — |
| 2001-11-16 | $9.75 | $14.24 | 5,300 | — | — |
| 2001-11-15 | $9.90 | $14.46 | 5,700 | — | — |
| 2001-11-14 | $9.88 | $14.43 | 13,300 | — | — |
| 2001-11-13 | $9.99 | $14.59 | 16,500 | — | — |
| 2001-11-12 | $9.50 | $13.88 | 5,800 | — | — |
| 2001-11-09 | $9.35 | $13.66 | 6,800 | — | — |
| 2001-11-08 | $9.35 | $13.66 | 33,700 | — | — |
| 2001-11-07 | $9.35 | $13.66 | 12,200 | — | — |
| 2001-11-06 | $9.65 | $14.10 | 16,800 | — | — |
| 2001-11-05 | $9.37 | $13.69 | 25,000 | — | — |
| 2001-11-02 | $9.55 | $13.95 | 3,300 | — | — |
| 2001-11-01 | $9.70 | $14.17 | 10,000 | — | — |
| 2001-10-31 | $9.60 | $14.03 | 11,700 | — | — |
| 2001-10-30 | $9.59 | $14.01 | 35,000 | — | — |
| 2001-10-29 | $9.60 | $14.03 | 6,300 | — | — |
| 2001-10-26 | $9.70 | $14.17 | 8,100 | — | — |
| 2001-10-25 | $9.46 | $13.82 | 14,300 | — | — |
| 2001-10-24 | $9.79 | $14.30 | 11,900 | — | — |
| 2001-10-23 | $9.70 | $14.17 | 2,800 | — | — |
| 2001-10-22 | $9.93 | $14.51 | 9,400 | — | — |
| 2001-10-19 | $9.76 | $14.26 | 5,300 | — | — |
| 2001-10-18 | $9.90 | $14.46 | 4,800 | — | — |
| 2001-10-17 | $9.88 | $14.43 | 11,400 | — | — |
| 2001-10-16 | $9.95 | $14.54 | 8,000 | — | — |
| 2001-10-15 | $9.80 | $14.32 | 16,800 | — | — |
| 2001-10-12 | $9.58 | $14.00 | 1,300 | — | — |
| 2001-10-11 | $9.84 | $14.38 | 17,000 | — | — |
| 2001-10-10 | $9.80 | $14.32 | 31,500 | — | — |
| 2001-10-09 | $9.40 | $13.73 | 7,000 | — | — |
| 2001-10-08 | $10.02 | $14.64 | 3,800 | — | — |
| 2001-10-05 | $9.74 | $14.23 | 5,000 | — | — |
| 2001-10-04 | $10.36 | $15.14 | 40,000 | — | — |
| 2001-10-03 | $9.96 | $14.55 | 9,100 | — | — |
| 2001-10-02 | $9.45 | $13.81 | 11,300 | — | — |
| 2001-10-01 | $9.66 | $14.11 | 3,500 | — | — |
| 2001-09-28 | $10.00 | $14.61 | 37,300 | — | — |
| 2001-09-27 | $9.75 | $14.24 | 17,600 | — | — |
| 2001-09-26 | $9.25 | $13.51 | 36,700 | — | — |
| 2001-09-25 | $9.55 | $13.95 | 8,900 | — | — |
| 2001-09-24 | $9.87 | $14.42 | 7,100 | — | — |
| 2001-09-21 | $9.60 | $14.03 | 39,300 | — | — |
| 2001-09-20 | $9.92 | $14.49 | 17,400 | — | — |
| 2001-09-19 | $10.50 | $15.34 | 6,900 | — | — |
| 2001-09-18 | $10.02 | $14.64 | 33,800 | — | — |
| 2001-09-17 | $9.92 | $14.49 | 29,500 | — | — |
| 2001-09-10 | $11.70 | $17.09 | 16,600 | — | — |
| 2001-09-07 | $10.80 | $15.78 | 5,900 | — | — |
| 2001-09-06 | $11.03 | $16.11 | 34,400 | — | — |
| 2001-09-05 | $11.41 | $16.67 | 6,300 | — | — |
| 2001-09-04 | $11.12 | $16.25 | 9,700 | — | — |
| 2001-08-31 | $11.60 | $16.95 | 15,500 | — | — |
| 2001-08-30 | $11.40 | $16.65 | 8,300 | — | — |
| 2001-08-29 | $11.30 | $16.51 | 12,500 | — | — |
| 2001-08-28 | $11.54 | $16.86 | 44,200 | — | — |
| 2001-08-27 | $11.49 | $16.79 | 18,700 | — | — |
| 2001-08-24 | $11.68 | $17.06 | 19,900 | — | — |
| 2001-08-23 | $11.50 | $16.80 | 13,600 | — | — |
| 2001-08-22 | $11.68 | $17.06 | 13,600 | — | — |
| 2001-08-21 | $11.66 | $17.03 | 15,900 | — | — |
| 2001-08-20 | $11.70 | $17.09 | 12,300 | — | — |
| 2001-08-17 | $11.74 | $17.15 | 11,300 | — | — |
| 2001-08-16 | $11.74 | $17.15 | 22,300 | — | — |
| 2001-08-15 | $11.74 | $17.15 | 45,700 | — | — |
| 2001-08-14 | $11.25 | $16.44 | 38,500 | — | — |
| 2001-08-13 | $11.20 | $16.36 | 10,000 | — | — |
| 2001-08-10 | $11.25 | $16.44 | 12,600 | — | — |
| 2001-08-09 | $11.25 | $16.44 | 6,000 | — | — |
| 2001-08-08 | $11.17 | $16.32 | 13,800 | — | — |
| 2001-08-07 | $11.16 | $16.30 | 7,600 | — | — |
| 2001-08-06 | $11.61 | $16.96 | 12,100 | — | — |
| 2001-08-03 | $11.25 | $16.44 | 8,700 | — | — |
| 2001-08-02 | $11.70 | $17.09 | 4,900 | — | — |
| 2001-08-01 | $11.70 | $17.09 | 13,700 | — | — |
| 2001-07-31 | $11.25 | $16.44 | 22,600 | — | — |
| 2001-07-30 | $11.75 | $17.17 | 16,600 | — | — |
| 2001-07-27 | $11.66 | $17.03 | 8,000 | — | — |
| 2001-07-26 | $11.74 | $17.15 | 35,500 | — | — |
| 2001-07-25 | $11.75 | $17.17 | 40,600 | — | — |
| 2001-07-24 | $11.71 | $17.11 | 11,800 | — | — |
| 2001-07-23 | $11.73 | $17.14 | 20,500 | — | — |
| 2001-07-20 | $11.75 | $17.17 | 19,600 | — | — |
| 2001-07-19 | $11.80 | $17.24 | 13,700 | — | — |
| 2001-07-18 | $11.27 | $16.46 | 26,300 | — | — |
| 2001-07-17 | $12.50 | $18.26 | 18,100 | — | — |
| 2001-07-16 | $12.22 | $17.85 | 24,200 | — | — |
| 2001-07-13 | $12.84 | $18.76 | 32,300 | — | — |
| 2001-07-12 | $12.85 | $18.77 | 22,600 | — | — |
| 2001-07-11 | $11.95 | $17.46 | 13,000 | — | — |
| 2001-07-10 | $11.73 | $17.14 | 52,700 | — | — |
| 2001-07-09 | $12.69 | $18.54 | 28,800 | — | — |
| 2001-07-06 | $12.50 | $18.26 | 34,900 | — | — |
| 2001-07-05 | $12.12 | $17.71 | 21,500 | — | — |
| 2001-07-03 | $11.80 | $17.24 | 33,000 | — | — |
| 2001-07-02 | $11.80 | $17.24 | 70,400 | — | — |
| 2001-06-29 | $13.06 | $19.08 | 268,700 | — | — |
| 2001-06-28 | $10.65 | $15.56 | 39,700 | — | — |
| 2001-06-27 | $11.00 | $16.07 | 38,700 | — | — |
| 2001-06-26 | $11.42 | $16.68 | 26,000 | — | — |
| 2001-06-25 | $11.00 | $16.07 | 73,100 | — | — |
| 2001-06-22 | $10.50 | $15.34 | 28,500 | — | — |
| 2001-06-21 | $10.00 | $14.61 | 19,100 | — | — |
| 2001-06-20 | $9.90 | $14.46 | 60,900 | — | — |
| 2001-06-19 | $10.10 | $14.76 | 37,900 | — | — |
| 2001-06-18 | $10.05 | $14.68 | 23,500 | — | — |
| 2001-06-15 | $10.00 | $14.61 | 36,500 | — | — |
| 2001-06-14 | $10.04 | $14.67 | 74,600 | — | — |
| 2001-06-13 | $9.90 | $14.46 | 11,900 | — | — |
| 2001-06-12 | $9.86 | $14.41 | 17,400 | — | — |
| 2001-06-11 | $9.86 | $14.41 | 24,600 | — | — |
| 2001-06-08 | $9.50 | $13.88 | 11,300 | — | — |
| 2001-06-07 | $9.49 | $13.86 | 9,700 | — | — |
| 2001-06-06 | $9.70 | $14.17 | 99,900 | — | — |
| 2001-06-05 | $10.00 | $14.61 | 30,100 | — | — |
| 2001-06-04 | $9.75 | $14.24 | 12,800 | — | — |
| 2001-06-01 | $9.87 | $14.42 | 41,300 | — | — |
| 2001-05-31 | $9.75 | $14.24 | 49,400 | — | — |
| 2001-05-30 | $9.31 | $13.60 | 45,600 | — | — |
| 2001-05-29 | $9.25 | $13.51 | 26,500 | — | — |
| 2001-05-25 | $9.05 | $13.22 | 41,200 | — | — |
| 2001-05-24 | $9.04 | $13.21 | 35,700 | — | — |
| 2001-05-23 | $9.25 | $13.51 | 27,300 | — | — |
| 2001-05-22 | $9.24 | $13.50 | 5,500 | — | — |
| 2001-05-21 | $9.25 | $13.51 | 4,100 | — | — |
| 2001-05-18 | $9.25 | $13.51 | 11,600 | — | — |
| 2001-05-17 | $9.49 | $13.86 | 13,300 | — | — |
| 2001-05-16 | $8.66 | $12.65 | 17,600 | — | — |
| 2001-05-15 | $9.00 | $13.15 | 41,400 | — | — |
| 2001-05-14 | $8.09 | $11.82 | 8,000 | — | — |
| 2001-05-11 | $8.29 | $12.11 | 13,600 | — | — |
| 2001-05-10 | $8.02 | $11.72 | 19,500 | — | — |
| 2001-05-09 | $8.00 | $11.69 | 48,100 | — | — |
| 2001-05-08 | $8.25 | $12.05 | 9,400 | — | — |
| 2001-05-07 | $8.00 | $11.69 | 9,100 | — | — |
| 2001-05-04 | $8.29 | $12.11 | 11,400 | — | — |
| 2001-05-03 | $8.25 | $12.05 | 1,100 | — | — |
| 2001-05-02 | $8.38 | $12.24 | 15,200 | — | — |
| 2001-05-01 | $8.20 | $11.98 | 2,000 | — | — |
| 2001-04-30 | $8.50 | $12.42 | 6,800 | — | — |
| 2001-04-27 | $8.35 | $12.20 | 25,500 | — | — |
| 2001-04-26 | $8.70 | $12.71 | 1,700 | — | — |
| 2001-04-25 | $8.25 | $12.05 | 16,200 | — | — |
| 2001-04-24 | $8.30 | $12.13 | 8,300 | — | — |
| 2001-04-23 | $8.03 | $11.73 | 23,400 | — | — |
| 2001-04-20 | $9.95 | $14.54 | 8,300 | — | — |
| 2001-04-19 | $8.95 | $13.08 | 26,000 | — | — |
| 2001-04-18 | $8.25 | $12.05 | 5,200 | — | — |
| 2001-04-17 | $8.75 | $12.78 | 6,300 | — | — |
| 2001-04-16 | $8.40 | $12.27 | 11,700 | — | — |
| 2001-04-12 | $8.03 | $11.73 | 19,700 | — | — |
| 2001-04-11 | $8.30 | $12.13 | 3,900 | — | — |
| 2001-04-10 | $8.00 | $11.69 | 10,000 | — | — |
| 2001-04-09 | $8.00 | $11.69 | 6,300 | — | — |
| 2001-04-06 | $8.00 | $11.69 | 6,700 | — | — |
| 2001-04-05 | $8.00 | $11.69 | 4,400 | — | — |
| 2001-04-04 | $7.88 | $11.51 | 18,500 | — | — |
| 2001-04-03 | $8.56 | $12.51 | 1,300 | — | — |
| 2001-04-02 | $8.50 | $12.42 | 9,300 | — | — |
| 2001-03-30 | $8.94 | $13.06 | 1,400 | — | — |
| 2001-03-29 | $8.56 | $12.51 | 2,000 | — | — |
| 2001-03-28 | $9.13 | $13.33 | 8,800 | — | — |
| 2001-03-27 | $8.75 | $12.78 | 18,000 | — | — |
| 2001-03-26 | $9.38 | $13.70 | 27,000 | — | — |
| 2001-03-23 | $9.88 | $14.43 | 9,100 | — | — |
| 2001-03-22 | $9.31 | $13.61 | 12,100 | — | — |
| 2001-03-21 | $10.63 | $15.52 | 6,600 | — | — |
| 2001-03-20 | $10.63 | $15.52 | 11,600 | — | — |
| 2001-03-19 | $10.31 | $15.07 | 29,200 | — | — |
| 2001-03-16 | $10.13 | $14.79 | 57,900 | — | — |
| 2001-03-15 | $10.00 | $14.61 | 52,300 | — | — |
| 2001-03-14 | $9.94 | $14.52 | 49,000 | — | — |
| 2001-03-13 | $9.94 | $14.52 | 41,500 | — | — |
| 2001-03-12 | $9.75 | $14.24 | 66,000 | — | — |
| 2001-03-09 | $9.38 | $13.70 | 13,800 | — | — |
| 2001-03-08 | $9.50 | $13.88 | 12,400 | — | — |
| 2001-03-07 | $9.44 | $13.79 | 14,100 | — | — |
| 2001-03-06 | $9.44 | $13.79 | 9,900 | — | — |
| 2001-03-05 | $9.63 | $14.06 | 59,500 | — | — |
| 2001-03-02 | $9.00 | $13.15 | 22,800 | — | — |
| 2001-03-01 | $9.13 | $13.33 | 27,600 | — | — |
| 2001-02-28 | $9.13 | $13.33 | 25,000 | — | — |
| 2001-02-27 | $9.00 | $13.15 | 20,300 | — | — |
| 2001-02-26 | $9.00 | $13.15 | 80,400 | — | — |
| 2001-02-23 | $8.75 | $12.78 | 5,000 | — | — |
| 2001-02-22 | $9.00 | $13.15 | 12,000 | — | — |
| 2001-02-21 | $9.09 | $13.29 | 41,100 | — | — |
| 2001-02-20 | $9.00 | $13.15 | 21,000 | — | — |
| 2001-02-16 | $9.00 | $13.15 | 36,300 | — | — |
| 2001-02-15 | $9.13 | $13.33 | 83,800 | — | — |
| 2001-02-14 | $8.81 | $12.87 | 29,200 | — | — |
| 2001-02-13 | $8.44 | $12.33 | 13,800 | — | — |
| 2001-02-12 | $8.25 | $12.05 | 39,800 | — | — |
| 2001-02-09 | $8.13 | $11.87 | 53,800 | — | — |
| 2001-02-08 | $8.00 | $11.69 | 65,700 | — | — |
| 2001-02-07 | $7.81 | $11.41 | 38,500 | — | — |
| 2001-02-06 | $6.81 | $9.95 | 30,200 | — | — |
| 2001-02-05 | $6.75 | $9.86 | 37,100 | — | — |
| 2001-02-02 | $6.63 | $9.68 | 57,000 | — | — |
| 2001-02-01 | $5.88 | $8.58 | 18,400 | — | — |
| 2001-01-31 | $5.75 | $8.40 | 113,700 | — | — |
| 2001-01-30 | $5.38 | $7.85 | 70,300 | — | — |
| 2001-01-29 | $5.75 | $8.40 | 34,500 | — | — |
| 2001-01-26 | $5.69 | $8.31 | 6,600 | — | — |
| 2001-01-25 | $5.63 | $8.22 | 17,100 | — | — |
| 2001-01-24 | $5.63 | $8.22 | 49,600 | — | — |
| 2001-01-23 | $5.69 | $8.31 | 17,100 | — | — |
| 2001-01-22 | $5.75 | $8.40 | 13,000 | — | — |
| 2001-01-19 | $5.75 | $8.40 | 23,000 | — | — |
| 2001-01-18 | $5.88 | $8.58 | 10,500 | — | — |
| 2001-01-17 | $6.00 | $8.77 | 8,900 | — | — |
| 2001-01-16 | $6.00 | $8.77 | 11,200 | — | — |
| 2001-01-12 | $5.88 | $8.58 | 4,200 | — | — |
| 2001-01-11 | $5.50 | $8.04 | 45,200 | — | — |
| 2001-01-10 | $6.00 | $8.77 | 9,500 | — | — |
| 2001-01-09 | $5.97 | $8.72 | 21,700 | — | — |
| 2001-01-08 | $5.58 | $8.15 | 8,200 | — | — |
| 2001-01-05 | $5.50 | $8.04 | 22,500 | — | — |
| 2001-01-04 | $6.38 | $9.31 | 5,400 | — | — |
| 2001-01-03 | $6.50 | $9.50 | 10,500 | — | — |
| 2001-01-02 | $5.75 | $8.40 | 16,700 | — | — |