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
- 1996-10-16 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 | $11.08 | $13.04 | 268,800 | — | — |
| 2001-12-28 | $11.77 | $13.86 | 127,200 | — | — |
| 2001-12-27 | $11.63 | $13.69 | 155,400 | — | — |
| 2001-12-26 | $11.50 | $13.54 | 144,600 | — | — |
| 2001-12-24 | $11.78 | $13.87 | 80,200 | — | — |
| 2001-12-21 | $11.70 | $13.78 | 313,800 | — | — |
| 2001-12-20 | $11.30 | $13.31 | 148,200 | — | — |
| 2001-12-19 | $11.20 | $13.19 | 187,600 | — | — |
| 2001-12-18 | $11.30 | $13.31 | 424,000 | — | — |
| 2001-12-17 | $11.10 | $13.07 | 134,600 | — | — |
| 2001-12-14 | $10.86 | $12.79 | 85,800 | — | — |
| 2001-12-13 | $10.73 | $12.63 | 268,800 | — | — |
| 2001-12-12 | $10.48 | $12.34 | 71,000 | — | — |
| 2001-12-11 | $10.38 | $12.23 | 244,200 | — | — |
| 2001-12-10 | $10.01 | $11.78 | 103,400 | — | — |
| 2001-12-07 | $9.95 | $11.71 | 187,600 | — | — |
| 2001-12-06 | $9.87 | $11.62 | 209,200 | — | — |
| 2001-12-05 | $9.63 | $11.34 | 176,800 | — | — |
| 2001-12-04 | $9.05 | $10.66 | 127,000 | — | — |
| 2001-12-03 | $8.90 | $10.48 | 80,000 | — | — |
| 2001-11-30 | $9.18 | $10.81 | 85,200 | — | — |
| 2001-11-29 | $9.13 | $10.75 | 82,200 | — | — |
| 2001-11-28 | $8.88 | $10.45 | 101,000 | — | — |
| 2001-11-27 | $9.00 | $10.60 | 54,000 | — | — |
| 2001-11-26 | $9.00 | $10.60 | 74,400 | — | — |
| 2001-11-23 | $9.00 | $10.59 | 48,400 | — | — |
| 2001-11-21 | $9.08 | $10.69 | 111,400 | — | — |
| 2001-11-20 | $9.01 | $10.61 | 166,400 | — | — |
| 2001-11-19 | $9.00 | $10.60 | 59,400 | — | — |
| 2001-11-16 | $8.92 | $10.51 | 232,200 | — | — |
| 2001-11-15 | $8.88 | $10.45 | 70,000 | — | — |
| 2001-11-14 | $9.01 | $10.61 | 68,400 | — | — |
| 2001-11-13 | $8.99 | $10.58 | 36,200 | — | — |
| 2001-11-12 | $8.81 | $10.37 | 85,000 | — | — |
| 2001-11-09 | $8.63 | $10.16 | 14,600 | — | — |
| 2001-11-08 | $8.65 | $10.19 | 73,200 | — | — |
| 2001-11-07 | $8.75 | $10.31 | 43,800 | — | — |
| 2001-11-06 | $8.75 | $10.31 | 115,400 | — | — |
| 2001-11-05 | $8.75 | $10.31 | 123,400 | — | — |
| 2001-11-02 | $8.75 | $10.31 | 195,000 | — | — |
| 2001-11-01 | $8.88 | $10.45 | 285,400 | — | — |
| 2001-10-31 | $8.75 | $10.31 | 92,600 | — | — |
| 2001-10-30 | $8.58 | $10.11 | 39,000 | — | — |
| 2001-10-29 | $8.90 | $10.48 | 42,600 | — | — |
| 2001-10-26 | $9.30 | $10.95 | 462,600 | — | — |
| 2001-10-25 | $9.31 | $10.96 | 99,600 | — | — |
| 2001-10-24 | $9.05 | $10.65 | 73,000 | — | — |
| 2001-10-23 | $9.13 | $10.75 | 73,600 | — | — |
| 2001-10-22 | $8.88 | $10.45 | 75,400 | — | — |
| 2001-10-19 | $8.52 | $10.03 | 36,200 | — | — |
| 2001-10-18 | $8.30 | $9.78 | 46,800 | — | — |
| 2001-10-17 | $8.31 | $9.79 | 55,000 | — | — |
| 2001-10-16 | $8.83 | $10.39 | 60,000 | — | — |
| 2001-10-15 | $8.45 | $9.95 | 70,200 | — | — |
| 2001-10-12 | $8.58 | $10.10 | 124,400 | — | — |
| 2001-10-11 | $8.96 | $10.55 | 74,800 | — | — |
| 2001-10-10 | $8.95 | $10.54 | 69,200 | — | — |
| 2001-10-09 | $8.48 | $9.98 | 95,800 | — | — |
| 2001-10-08 | $8.73 | $10.28 | 84,800 | — | — |
| 2001-10-05 | $8.82 | $10.38 | 61,400 | — | — |
| 2001-10-04 | $8.60 | $10.13 | 29,000 | — | — |
| 2001-10-03 | $8.50 | $10.01 | 65,800 | — | — |
| 2001-10-02 | $8.28 | $9.75 | 93,800 | — | — |
| 2001-10-01 | $8.27 | $9.74 | 98,000 | — | — |
| 2001-09-28 | $8.25 | $9.72 | 117,600 | — | — |
| 2001-09-27 | $7.63 | $8.98 | 85,200 | — | — |
| 2001-09-26 | $7.45 | $8.77 | 32,000 | — | — |
| 2001-09-25 | $7.56 | $8.90 | 62,800 | — | — |
| 2001-09-24 | $7.54 | $8.88 | 104,800 | — | — |
| 2001-09-21 | $7.45 | $8.77 | 155,600 | — | — |
| 2001-09-20 | $7.04 | $8.29 | 142,000 | — | — |
| 2001-09-19 | $7.50 | $8.83 | 118,600 | — | — |
| 2001-09-18 | $8.35 | $9.83 | 296,000 | — | — |
| 2001-09-17 | $8.28 | $9.75 | 266,200 | — | — |
| 2001-09-10 | $10.45 | $12.31 | 91,400 | — | — |
| 2001-09-07 | $10.31 | $12.14 | 598,400 | — | — |
| 2001-09-06 | $10.16 | $11.97 | 141,800 | — | — |
| 2001-09-05 | $10.65 | $12.54 | 78,000 | — | — |
| 2001-09-04 | $10.53 | $12.40 | 233,400 | — | — |
| 2001-08-31 | $10.00 | $11.78 | 110,600 | — | — |
| 2001-08-30 | $10.93 | $12.87 | 54,800 | — | — |
| 2001-08-29 | $11.10 | $13.07 | 68,200 | — | — |
| 2001-08-28 | $11.03 | $12.99 | 89,800 | — | — |
| 2001-08-27 | $11.30 | $13.31 | 356,000 | — | — |
| 2001-08-24 | $11.75 | $13.84 | 269,000 | — | — |
| 2001-08-23 | $11.55 | $13.60 | 107,800 | — | — |
| 2001-08-22 | $11.40 | $13.43 | 156,800 | — | — |
| 2001-08-21 | $11.26 | $13.26 | 93,800 | — | — |
| 2001-08-20 | $11.24 | $13.24 | 86,400 | — | — |
| 2001-08-17 | $11.00 | $12.96 | 51,200 | — | — |
| 2001-08-16 | $11.12 | $13.10 | 71,400 | — | — |
| 2001-08-15 | $10.99 | $12.94 | 34,800 | — | — |
| 2001-08-14 | $10.99 | $12.94 | 107,400 | — | — |
| 2001-08-13 | $11.05 | $13.01 | 160,000 | — | — |
| 2001-08-10 | $10.93 | $12.87 | 93,200 | — | — |
| 2001-08-09 | $10.55 | $12.43 | 94,400 | — | — |
| 2001-08-08 | $10.54 | $12.41 | 89,400 | — | — |
| 2001-08-07 | $10.63 | $12.51 | 99,200 | — | — |
| 2001-08-06 | $10.98 | $12.93 | 102,200 | — | — |
| 2001-08-03 | $10.75 | $12.66 | 97,600 | — | — |
| 2001-08-02 | $11.05 | $13.01 | 290,200 | — | — |
| 2001-08-01 | $11.05 | $13.01 | 1,168,000 | — | — |
| 2001-07-31 | $10.58 | $12.45 | 276,000 | — | — |
| 2001-07-30 | $10.41 | $12.26 | 108,800 | — | — |
| 2001-07-27 | $10.75 | $12.66 | 134,200 | — | — |
| 2001-07-26 | $10.53 | $12.40 | 325,400 | — | — |
| 2001-07-25 | $10.37 | $12.21 | 488,200 | — | — |
| 2001-07-24 | $10.25 | $12.07 | 358,800 | — | — |
| 2001-07-23 | $10.18 | $11.98 | 194,000 | — | — |
| 2001-07-20 | $10.63 | $12.51 | 157,600 | — | — |
| 2001-07-19 | $10.51 | $12.38 | 293,200 | — | — |
| 2001-07-18 | $10.23 | $12.04 | 593,800 | — | — |
| 2001-07-17 | $9.75 | $11.48 | 110,200 | — | — |
| 2001-07-16 | $9.30 | $10.95 | 308,600 | — | — |
| 2001-07-13 | $9.33 | $10.99 | 2,590,200 | — | — |
| 2001-07-12 | $8.99 | $10.58 | 580,000 | — | — |
| 2001-07-11 | $8.20 | $9.66 | 443,000 | — | — |
| 2001-07-10 | $7.80 | $9.19 | 206,200 | — | — |
| 2001-07-09 | $7.60 | $8.95 | 87,200 | — | — |
| 2001-07-06 | $7.08 | $8.33 | 59,000 | — | — |
| 2001-07-05 | $7.40 | $8.72 | 49,000 | — | — |
| 2001-07-03 | $7.63 | $8.98 | 54,200 | — | — |
| 2001-07-02 | $7.58 | $8.92 | 277,600 | — | — |
| 2001-06-29 | $7.50 | $8.83 | 528,400 | — | — |
| 2001-06-28 | $7.81 | $9.19 | 287,400 | — | — |
| 2001-06-27 | $7.36 | $8.67 | 79,400 | — | — |
| 2001-06-26 | $7.12 | $8.39 | 56,200 | — | — |
| 2001-06-25 | $7.13 | $8.39 | 154,800 | — | — |
| 2001-06-22 | $7.00 | $8.24 | 90,000 | — | — |
| 2001-06-21 | $7.01 | $8.25 | 226,600 | — | — |
| 2001-06-20 | $6.93 | $8.16 | 128,800 | — | — |
| 2001-06-19 | $6.63 | $7.81 | 60,400 | — | — |
| 2001-06-18 | $6.60 | $7.77 | 44,800 | — | — |
| 2001-06-15 | $6.78 | $7.98 | 122,400 | — | — |
| 2001-06-14 | $6.61 | $7.78 | 74,600 | — | — |
| 2001-06-13 | $6.70 | $7.89 | 76,000 | — | — |
| 2001-06-12 | $6.69 | $7.88 | 65,400 | — | — |
| 2001-06-11 | $6.46 | $7.61 | 63,000 | — | — |
| 2001-06-08 | $6.61 | $7.78 | 60,800 | — | — |
| 2001-06-07 | $6.90 | $8.13 | 35,400 | — | — |
| 2001-06-06 | $6.98 | $8.22 | 93,200 | — | — |
| 2001-06-05 | $6.93 | $8.16 | 72,000 | — | — |
| 2001-06-04 | $7.03 | $8.27 | 110,400 | — | — |
| 2001-06-01 | $5.95 | $7.01 | 413,400 | — | — |
| 2001-05-31 | $6.85 | $8.07 | 95,800 | — | — |
| 2001-05-30 | $7.20 | $8.48 | 68,400 | — | — |
| 2001-05-29 | $7.25 | $8.54 | 27,600 | — | — |
| 2001-05-25 | $7.63 | $8.98 | 64,600 | — | — |
| 2001-05-24 | $7.66 | $9.02 | 78,400 | — | — |
| 2001-05-23 | $7.60 | $8.95 | 87,200 | — | — |
| 2001-05-22 | $7.63 | $8.98 | 69,400 | — | — |
| 2001-05-21 | $7.71 | $9.08 | 40,200 | — | — |
| 2001-05-18 | $7.50 | $8.83 | 104,000 | — | — |
| 2001-05-17 | $7.50 | $8.83 | 69,000 | — | — |
| 2001-05-16 | $7.55 | $8.89 | 65,600 | — | — |
| 2001-05-15 | $7.38 | $8.69 | 93,600 | — | — |
| 2001-05-14 | $7.54 | $8.87 | 34,400 | — | — |
| 2001-05-11 | $7.50 | $8.83 | 46,000 | — | — |
| 2001-05-10 | $7.53 | $8.87 | 2,064,000 | — | — |
| 2001-05-09 | $7.51 | $8.84 | 123,800 | — | — |
| 2001-05-08 | $7.43 | $8.74 | 58,000 | — | — |
| 2001-05-07 | $7.25 | $8.53 | 48,000 | — | — |
| 2001-05-04 | $7.30 | $8.60 | 75,600 | — | — |
| 2001-05-03 | $7.36 | $8.66 | 72,200 | — | — |
| 2001-05-02 | $7.25 | $8.53 | 25,600 | — | — |
| 2001-05-01 | $7.47 | $8.79 | 225,800 | — | — |
| 2001-04-30 | $7.25 | $8.54 | 64,000 | — | — |
| 2001-04-27 | $7.19 | $8.47 | 330,600 | — | — |
| 2001-04-26 | $6.81 | $8.02 | 56,200 | — | — |
| 2001-04-25 | $7.05 | $8.30 | 98,400 | — | — |
| 2001-04-24 | $6.75 | $7.95 | 20,000 | — | — |
| 2001-04-23 | $6.70 | $7.89 | 11,000 | — | — |
| 2001-04-20 | $6.69 | $7.88 | 32,600 | — | — |
| 2001-04-19 | $7.00 | $8.24 | 22,400 | — | — |
| 2001-04-18 | $6.83 | $8.04 | 63,400 | — | — |
| 2001-04-17 | $6.70 | $7.89 | 65,000 | — | — |
| 2001-04-16 | $6.48 | $7.63 | 35,400 | — | — |
| 2001-04-12 | $6.63 | $7.80 | 232,400 | — | — |
| 2001-04-11 | $6.37 | $7.50 | 900,400 | — | — |
| 2001-04-10 | $6.36 | $7.49 | 98,800 | — | — |
| 2001-04-09 | $6.45 | $7.60 | 29,000 | — | — |
| 2001-04-06 | $6.35 | $7.48 | 43,800 | — | — |
| 2001-04-05 | $6.83 | $8.04 | 49,000 | — | — |
| 2001-04-04 | $6.50 | $7.66 | 26,800 | — | — |
| 2001-04-03 | $6.50 | $7.66 | 74,800 | — | — |
| 2001-04-02 | $6.55 | $7.71 | 75,000 | — | — |
| 2001-03-30 | $6.85 | $8.07 | 140,400 | — | — |
| 2001-03-29 | $7.00 | $8.24 | 39,000 | — | — |
| 2001-03-28 | $6.77 | $7.97 | 72,200 | — | — |
| 2001-03-27 | $6.47 | $7.62 | 47,600 | — | — |
| 2001-03-26 | $5.70 | $6.71 | 21,400 | — | — |
| 2001-03-23 | $5.80 | $6.83 | 28,600 | — | — |
| 2001-03-22 | $5.90 | $6.95 | 60,000 | — | — |
| 2001-03-21 | $5.78 | $6.81 | 93,600 | — | — |
| 2001-03-20 | $5.94 | $6.99 | 50,600 | — | — |
| 2001-03-19 | $6.18 | $7.27 | 141,400 | — | — |
| 2001-03-16 | $6.05 | $7.13 | 85,200 | — | — |
| 2001-03-15 | $6.18 | $7.27 | 86,800 | — | — |
| 2001-03-14 | $6.01 | $7.07 | 38,400 | — | — |
| 2001-03-13 | $6.38 | $7.51 | 211,600 | — | — |
| 2001-03-12 | $6.38 | $7.51 | 89,600 | — | — |
| 2001-03-09 | $6.61 | $7.78 | 44,000 | — | — |
| 2001-03-08 | $6.80 | $8.00 | 26,600 | — | — |
| 2001-03-07 | $6.80 | $8.01 | 211,600 | — | — |
| 2001-03-06 | $6.85 | $8.06 | 14,800 | — | — |
| 2001-03-05 | $6.75 | $7.95 | 69,200 | — | — |
| 2001-03-02 | $6.85 | $8.07 | 73,200 | — | — |
| 2001-03-01 | $6.93 | $8.16 | 41,400 | — | — |
| 2001-02-28 | $6.75 | $7.95 | 219,400 | — | — |
| 2001-02-27 | $6.75 | $7.95 | 87,200 | — | — |
| 2001-02-26 | $6.80 | $8.01 | 125,800 | — | — |
| 2001-02-23 | $7.20 | $8.48 | 57,400 | — | — |
| 2001-02-22 | $7.18 | $8.46 | 12,000 | — | — |
| 2001-02-21 | $7.13 | $8.39 | 20,600 | — | — |
| 2001-02-20 | $7.24 | $8.52 | 45,400 | — | — |
| 2001-02-16 | $7.43 | $8.74 | 67,800 | — | — |
| 2001-02-15 | $7.74 | $9.12 | 152,200 | — | — |
| 2001-02-14 | $7.53 | $8.86 | 95,800 | — | — |
| 2001-02-13 | $7.33 | $8.63 | 31,200 | — | — |
| 2001-02-12 | $7.50 | $8.83 | 79,200 | — | — |
| 2001-02-09 | $7.08 | $8.33 | 63,000 | — | — |
| 2001-02-08 | $7.14 | $8.41 | 70,400 | — | — |
| 2001-02-07 | $7.51 | $8.84 | 34,400 | — | — |
| 2001-02-06 | $7.53 | $8.86 | 2,767,600 | — | — |
| 2001-02-05 | $7.25 | $8.54 | 122,600 | — | — |
| 2001-02-02 | $7.20 | $8.48 | 1,049,600 | — | — |
| 2001-02-01 | $7.53 | $8.87 | 1,239,400 | — | — |
| 2001-01-31 | $7.45 | $8.77 | 37,600 | — | — |
| 2001-01-30 | $7.54 | $8.88 | 24,800 | — | — |
| 2001-01-29 | $7.54 | $8.87 | 193,200 | — | — |
| 2001-01-26 | $7.25 | $8.54 | 39,000 | — | — |
| 2001-01-25 | $7.09 | $8.35 | 15,200 | — | — |
| 2001-01-24 | $7.06 | $8.32 | 34,800 | — | — |
| 2001-01-23 | $7.44 | $8.76 | 3,363,400 | — | — |
| 2001-01-22 | $7.34 | $8.65 | 15,200 | — | — |
| 2001-01-19 | $7.41 | $8.72 | 105,800 | — | — |
| 2001-01-18 | $7.53 | $8.87 | 113,800 | — | — |
| 2001-01-17 | $7.47 | $8.80 | 94,800 | — | — |
| 2001-01-16 | $7.50 | $8.83 | 109,600 | — | — |
| 2001-01-12 | $7.25 | $8.54 | 3,718,800 | — | — |
| 2001-01-11 | $7.31 | $8.61 | 354,400 | — | — |
| 2001-01-10 | $6.97 | $8.21 | 125,200 | — | — |
| 2001-01-09 | $6.84 | $8.06 | 84,200 | — | — |
| 2001-01-08 | $6.66 | $7.84 | 34,400 | — | — |
| 2001-01-05 | $6.34 | $7.47 | 58,000 | — | — |
| 2001-01-04 | $6.31 | $7.43 | 336,400 | — | — |
| 2001-01-03 | $6.72 | $7.91 | 92,200 | — | — |
| 2001-01-02 | $6.25 | $7.36 | 70,800 | — | — |