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
- 1998-03-06 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 | $12.97 | $13.90 | 6,100 | — | — |
| 2001-12-28 | $12.49 | $13.39 | 2,000 | — | — |
| 2001-12-27 | $12.50 | $13.40 | 9,100 | — | — |
| 2001-12-26 | $12.50 | $13.40 | 9,000 | — | — |
| 2001-12-24 | $12.15 | $13.02 | 2,300 | — | — |
| 2001-12-21 | $12.00 | $12.86 | 11,700 | — | — |
| 2001-12-20 | $12.05 | $12.92 | 8,300 | — | — |
| 2001-12-19 | $11.75 | $12.59 | 5,100 | — | — |
| 2001-12-18 | $11.70 | $12.54 | 11,700 | — | — |
| 2001-12-17 | $10.60 | $11.36 | 4,200 | — | — |
| 2001-12-14 | $10.20 | $10.93 | 18,800 | — | — |
| 2001-12-13 | $10.01 | $10.73 | 5,300 | — | — |
| 2001-12-12 | $10.20 | $10.93 | 16,800 | — | — |
| 2001-12-11 | $10.06 | $10.65 | 5,600 | — | — |
| 2001-12-10 | $10.01 | $10.60 | 6,200 | — | — |
| 2001-12-07 | $10.06 | $10.65 | 7,900 | — | — |
| 2001-12-06 | $10.05 | $10.64 | 5,300 | — | — |
| 2001-12-05 | $10.03 | $10.62 | 18,000 | — | — |
| 2001-12-04 | $10.04 | $10.63 | 27,800 | — | — |
| 2001-12-03 | $9.57 | $10.13 | 3,500 | — | — |
| 2001-11-30 | $9.95 | $10.53 | 4,900 | — | — |
| 2001-11-29 | $9.92 | $10.50 | 5,100 | — | — |
| 2001-11-28 | $9.55 | $10.11 | 8,000 | — | — |
| 2001-11-27 | $10.05 | $10.64 | 4,900 | — | — |
| 2001-11-26 | $9.85 | $10.43 | 4,600 | — | — |
| 2001-11-23 | $9.30 | $9.84 | 500 | — | — |
| 2001-11-21 | $9.12 | $9.65 | 238,600 | — | — |
| 2001-11-20 | $9.60 | $10.16 | 5,000 | — | — |
| 2001-11-19 | $10.05 | $10.64 | 2,200 | — | — |
| 2001-11-16 | $9.78 | $10.35 | 0 | — | — |
| 2001-11-15 | $9.78 | $10.35 | 1,600 | — | — |
| 2001-11-14 | $9.77 | $10.34 | 2,500 | — | — |
| 2001-11-13 | $9.74 | $10.31 | 3,900 | — | — |
| 2001-11-12 | $9.55 | $10.11 | 2,600 | — | — |
| 2001-11-09 | $9.05 | $9.58 | 2,100 | — | — |
| 2001-11-08 | $9.15 | $9.69 | 5,600 | — | — |
| 2001-11-07 | $8.99 | $9.52 | 2,600 | — | — |
| 2001-11-06 | $8.95 | $9.47 | 15,700 | — | — |
| 2001-11-05 | $9.31 | $9.86 | 10,400 | — | — |
| 2001-11-02 | $9.30 | $9.84 | 800 | — | — |
| 2001-11-01 | $9.42 | $9.97 | 22,700 | — | — |
| 2001-10-31 | $9.42 | $9.97 | 59,700 | — | — |
| 2001-10-30 | $9.28 | $9.82 | 1,900 | — | — |
| 2001-10-29 | $9.20 | $9.74 | 32,100 | — | — |
| 2001-10-26 | $9.23 | $9.77 | 6,200 | — | — |
| 2001-10-25 | $9.20 | $9.74 | 3,300 | — | — |
| 2001-10-24 | $9.10 | $9.63 | 600 | — | — |
| 2001-10-23 | $9.20 | $9.74 | 1,800 | — | — |
| 2001-10-22 | $9.50 | $10.06 | 3,800 | — | — |
| 2001-10-19 | $9.70 | $10.27 | 1,300 | — | — |
| 2001-10-18 | $9.58 | $10.14 | 1,200 | — | — |
| 2001-10-17 | $9.50 | $10.06 | 3,200 | — | — |
| 2001-10-16 | $9.65 | $10.22 | 2,100 | — | — |
| 2001-10-15 | $9.48 | $10.04 | 2,700 | — | — |
| 2001-10-12 | $9.50 | $10.06 | 17,000 | — | — |
| 2001-10-11 | $9.65 | $10.22 | 2,700 | — | — |
| 2001-10-10 | $9.75 | $10.32 | 5,100 | — | — |
| 2001-10-09 | $9.80 | $10.37 | 2,100 | — | — |
| 2001-10-08 | $9.80 | $10.37 | 1,200 | — | — |
| 2001-10-05 | $9.89 | $10.47 | 2,700 | — | — |
| 2001-10-04 | $10.00 | $10.59 | 1,200 | — | — |
| 2001-10-03 | $9.98 | $10.56 | 5,100 | — | — |
| 2001-10-02 | $10.22 | $10.82 | 8,500 | — | — |
| 2001-10-01 | $10.35 | $10.96 | 13,700 | — | — |
| 2001-09-28 | $10.45 | $11.06 | 18,700 | — | — |
| 2001-09-27 | $10.48 | $11.09 | 2,900 | — | — |
| 2001-09-26 | $10.69 | $11.32 | 34,200 | — | — |
| 2001-09-25 | $11.50 | $12.17 | 1,600 | — | — |
| 2001-09-24 | $11.75 | $12.44 | 2,300 | — | — |
| 2001-09-21 | $11.75 | $12.44 | 4,000 | — | — |
| 2001-09-20 | $11.98 | $12.68 | 4,900 | — | — |
| 2001-09-19 | $11.95 | $12.65 | 1,900 | — | — |
| 2001-09-18 | $12.03 | $12.73 | 600 | — | — |
| 2001-09-17 | $11.90 | $12.60 | 4,300 | — | — |
| 2001-09-10 | $12.00 | $12.70 | 3,700 | — | — |
| 2001-09-07 | $11.95 | $12.65 | 12,600 | — | — |
| 2001-09-06 | $12.00 | $12.70 | 600 | — | — |
| 2001-09-05 | $12.00 | $12.70 | 3,500 | — | — |
| 2001-09-04 | $12.00 | $12.70 | 5,300 | — | — |
| 2001-08-31 | $12.10 | $12.81 | 2,900 | — | — |
| 2001-08-30 | $12.32 | $13.04 | 4,700 | — | — |
| 2001-08-29 | $12.38 | $13.11 | 9,100 | — | — |
| 2001-08-28 | $11.74 | $12.43 | 800 | — | — |
| 2001-08-27 | $11.85 | $12.54 | 2,500 | — | — |
| 2001-08-24 | $11.90 | $12.60 | 2,400 | — | — |
| 2001-08-23 | $11.80 | $12.49 | 6,000 | — | — |
| 2001-08-22 | $12.32 | $13.04 | 2,800 | — | — |
| 2001-08-21 | $12.38 | $13.11 | 900 | — | — |
| 2001-08-20 | $12.50 | $13.23 | 800 | — | — |
| 2001-08-17 | $12.60 | $13.34 | 600 | — | — |
| 2001-08-16 | $12.70 | $13.44 | 800 | — | — |
| 2001-08-15 | $12.71 | $13.45 | 23,800 | — | — |
| 2001-08-14 | $12.89 | $13.65 | 3,900 | — | — |
| 2001-08-13 | $12.85 | $13.60 | 1,500 | — | — |
| 2001-08-10 | $12.88 | $13.63 | 2,200 | — | — |
| 2001-08-09 | $12.90 | $13.66 | 1,500 | — | — |
| 2001-08-08 | $12.90 | $13.66 | 1,200 | — | — |
| 2001-08-07 | $12.90 | $13.66 | 2,200 | — | — |
| 2001-08-06 | $13.00 | $13.76 | 10,100 | — | — |
| 2001-08-03 | $12.85 | $13.60 | 10,100 | — | — |
| 2001-08-02 | $12.50 | $13.23 | 7,200 | — | — |
| 2001-08-01 | $12.55 | $13.29 | 6,600 | — | — |
| 2001-07-31 | $12.40 | $13.13 | 12,400 | — | — |
| 2001-07-30 | $13.40 | $14.18 | 7,900 | — | — |
| 2001-07-27 | $12.96 | $13.72 | 9,200 | — | — |
| 2001-07-26 | $12.97 | $13.73 | 5,200 | — | — |
| 2001-07-25 | $12.85 | $13.60 | 500 | — | — |
| 2001-07-24 | $12.76 | $13.51 | 3,700 | — | — |
| 2001-07-23 | $12.65 | $13.39 | 4,100 | — | — |
| 2001-07-20 | $12.92 | $13.68 | 700 | — | — |
| 2001-07-19 | $12.98 | $13.74 | 500 | — | — |
| 2001-07-18 | $12.88 | $13.63 | 10,000 | — | — |
| 2001-07-17 | $12.97 | $13.73 | 22,700 | — | — |
| 2001-07-16 | $12.90 | $13.66 | 44,500 | — | — |
| 2001-07-13 | $12.98 | $13.74 | 2,800 | — | — |
| 2001-07-12 | $12.92 | $13.68 | 3,600 | — | — |
| 2001-07-11 | $12.97 | $13.73 | 44,500 | — | — |
| 2001-07-10 | $12.93 | $13.69 | 17,500 | — | — |
| 2001-07-09 | $12.89 | $13.65 | 2,800 | — | — |
| 2001-07-06 | $12.82 | $13.57 | 4,000 | — | — |
| 2001-07-05 | $12.85 | $13.60 | 1,900 | — | — |
| 2001-07-03 | $12.95 | $13.71 | 3,200 | — | — |
| 2001-07-02 | $12.98 | $13.74 | 27,400 | — | — |
| 2001-06-29 | $11.95 | $12.65 | 38,600 | — | — |
| 2001-06-28 | $12.22 | $12.94 | 105,000 | — | — |
| 2001-06-27 | $12.34 | $13.06 | 6,600 | — | — |
| 2001-06-26 | $12.35 | $13.07 | 2,400 | — | — |
| 2001-06-25 | $12.27 | $12.99 | 7,300 | — | — |
| 2001-06-22 | $12.40 | $13.13 | 5,400 | — | — |
| 2001-06-21 | $12.65 | $13.39 | 6,100 | — | — |
| 2001-06-20 | $12.72 | $13.47 | 6,000 | — | — |
| 2001-06-19 | $12.90 | $13.66 | 2,800 | — | — |
| 2001-06-18 | $12.55 | $13.29 | 3,600 | — | — |
| 2001-06-15 | $12.74 | $13.49 | 2,700 | — | — |
| 2001-06-14 | $12.80 | $13.55 | 3,600 | — | — |
| 2001-06-13 | $12.92 | $13.68 | 2,100 | — | — |
| 2001-06-12 | $13.00 | $13.63 | 22,400 | — | — |
| 2001-06-11 | $13.00 | $13.63 | 12,800 | — | — |
| 2001-06-08 | $12.67 | $13.28 | 18,800 | — | — |
| 2001-06-07 | $12.65 | $13.26 | 9,000 | — | — |
| 2001-06-06 | $12.67 | $13.28 | 10,100 | — | — |
| 2001-06-05 | $12.35 | $12.95 | 17,300 | — | — |
| 2001-06-04 | $12.51 | $13.12 | 3,100 | — | — |
| 2001-06-01 | $12.47 | $13.07 | 4,400 | — | — |
| 2001-05-31 | $12.40 | $13.00 | 6,800 | — | — |
| 2001-05-30 | $12.65 | $13.26 | 5,700 | — | — |
| 2001-05-29 | $12.68 | $13.29 | 6,900 | — | — |
| 2001-05-25 | $12.91 | $13.53 | 3,300 | — | — |
| 2001-05-24 | $13.00 | $13.63 | 10,000 | — | — |
| 2001-05-23 | $12.34 | $12.94 | 5,300 | — | — |
| 2001-05-22 | $12.11 | $12.70 | 4,500 | — | — |
| 2001-05-21 | $11.85 | $12.42 | 5,300 | — | — |
| 2001-05-18 | $11.46 | $12.01 | 12,100 | — | — |
| 2001-05-17 | $11.61 | $12.17 | 7,500 | — | — |
| 2001-05-16 | $12.10 | $12.69 | 1,800 | — | — |
| 2001-05-15 | $12.40 | $13.00 | 9,700 | — | — |
| 2001-05-14 | $12.39 | $12.99 | 30,000 | — | — |
| 2001-05-11 | $12.19 | $12.78 | 5,200 | — | — |
| 2001-05-10 | $12.15 | $12.74 | 3,300 | — | — |
| 2001-05-09 | $11.80 | $12.37 | 1,900 | — | — |
| 2001-05-08 | $11.60 | $12.16 | 200 | — | — |
| 2001-05-07 | $11.59 | $12.15 | 2,600 | — | — |
| 2001-05-04 | $11.28 | $11.83 | 21,000 | — | — |
| 2001-05-03 | $11.20 | $11.74 | 2,000 | — | — |
| 2001-05-02 | $11.30 | $11.85 | 600 | — | — |
| 2001-05-01 | $11.35 | $11.90 | 2,700 | — | — |
| 2001-04-30 | $11.40 | $11.95 | 3,700 | — | — |
| 2001-04-27 | $11.27 | $11.82 | 900 | — | — |
| 2001-04-26 | $11.13 | $11.67 | 154,300 | — | — |
| 2001-04-25 | $11.06 | $11.60 | 900 | — | — |
| 2001-04-24 | $11.05 | $11.58 | 13,800 | — | — |
| 2001-04-23 | $10.85 | $11.38 | 5,300 | — | — |
| 2001-04-20 | $10.91 | $11.44 | 2,400 | — | — |
| 2001-04-19 | $11.00 | $11.53 | 1,900 | — | — |
| 2001-04-18 | $10.77 | $11.29 | 700 | — | — |
| 2001-04-17 | $10.80 | $11.32 | 2,600 | — | — |
| 2001-04-16 | $10.95 | $11.48 | 600 | — | — |
| 2001-04-12 | $10.95 | $11.48 | 3,800 | — | — |
| 2001-04-11 | $11.00 | $11.53 | 400 | — | — |
| 2001-04-10 | $10.95 | $11.48 | 5,200 | — | — |
| 2001-04-09 | $10.90 | $11.43 | 600 | — | — |
| 2001-04-06 | $10.95 | $11.48 | 600 | — | — |
| 2001-04-05 | $11.00 | $11.53 | 6,700 | — | — |
| 2001-04-04 | $10.80 | $11.32 | 3,300 | — | — |
| 2001-04-03 | $11.00 | $11.53 | 7,600 | — | — |
| 2001-04-02 | $11.55 | $12.11 | 49,900 | — | — |
| 2001-03-30 | $11.65 | $12.21 | 84,300 | — | — |
| 2001-03-29 | $11.50 | $12.06 | 2,300 | — | — |
| 2001-03-28 | $11.58 | $12.14 | 20,600 | — | — |
| 2001-03-27 | $11.58 | $12.14 | 10,800 | — | — |
| 2001-03-26 | $11.60 | $12.16 | 17,300 | — | — |
| 2001-03-23 | $11.60 | $12.16 | 6,500 | — | — |
| 2001-03-22 | $11.20 | $11.74 | 7,900 | — | — |
| 2001-03-21 | $11.10 | $11.64 | 3,600 | — | — |
| 2001-03-20 | $11.05 | $11.45 | 6,000 | — | — |
| 2001-03-19 | $10.80 | $11.19 | 1,200 | — | — |
| 2001-03-16 | $10.76 | $11.15 | 6,700 | — | — |
| 2001-03-15 | $10.75 | $11.14 | 6,100 | — | — |
| 2001-03-14 | $10.62 | $11.01 | 9,900 | — | — |
| 2001-03-13 | $10.50 | $10.88 | 600 | — | — |
| 2001-03-12 | $10.45 | $10.83 | 12,700 | — | — |
| 2001-03-09 | $10.56 | $10.95 | 8,600 | — | — |
| 2001-03-08 | $10.60 | $10.99 | 1,200 | — | — |
| 2001-03-07 | $10.60 | $10.99 | 1,300 | — | — |
| 2001-03-06 | $10.65 | $11.04 | 6,600 | — | — |
| 2001-03-05 | $10.70 | $11.09 | 2,000 | — | — |
| 2001-03-02 | $10.55 | $10.94 | 2,200 | — | — |
| 2001-03-01 | $10.62 | $11.01 | 4,600 | — | — |
| 2001-02-28 | $10.65 | $11.04 | 9,600 | — | — |
| 2001-02-27 | $10.38 | $10.76 | 8,100 | — | — |
| 2001-02-26 | $10.60 | $10.99 | 24,700 | — | — |
| 2001-02-23 | $11.00 | $11.40 | 5,900 | — | — |
| 2001-02-22 | $10.99 | $11.39 | 15,300 | — | — |
| 2001-02-21 | $10.00 | $10.37 | 8,600 | — | — |
| 2001-02-20 | $10.00 | $10.37 | 261,500 | — | — |
| 2001-02-16 | $9.40 | $9.74 | 37,600 | — | — |
| 2001-02-15 | $9.65 | $10.00 | 49,200 | — | — |
| 2001-02-14 | $9.40 | $9.74 | 12,300 | — | — |
| 2001-02-13 | $9.32 | $9.66 | 8,800 | — | — |
| 2001-02-12 | $9.20 | $9.54 | 14,900 | — | — |
| 2001-02-09 | $9.18 | $9.52 | 23,400 | — | — |
| 2001-02-08 | $9.18 | $9.52 | 14,000 | — | — |
| 2001-02-07 | $9.27 | $9.61 | 3,900 | — | — |
| 2001-02-06 | $9.27 | $9.61 | 25,400 | — | — |
| 2001-02-05 | $10.00 | $10.37 | 30,400 | — | — |
| 2001-02-02 | $10.00 | $10.37 | 124,200 | — | — |
| 2001-02-01 | $9.95 | $10.31 | 15,800 | — | — |
| 2001-01-31 | $9.85 | $10.21 | 40,900 | — | — |
| 2001-01-30 | $10.00 | $10.37 | 1,000 | — | — |
| 2001-01-29 | $10.10 | $10.47 | 60,600 | — | — |
| 2001-01-26 | $10.13 | $10.49 | 36,000 | — | — |
| 2001-01-25 | $10.25 | $10.62 | 99,100 | — | — |
| 2001-01-24 | $10.19 | $10.56 | 39,500 | — | — |
| 2001-01-23 | $10.06 | $10.43 | 20,300 | — | — |
| 2001-01-22 | $10.00 | $10.37 | 10,800 | — | — |
| 2001-01-19 | $10.00 | $10.37 | 36,600 | — | — |
| 2001-01-18 | $10.00 | $10.37 | 2,700 | — | — |
| 2001-01-17 | $10.00 | $10.37 | 3,100 | — | — |
| 2001-01-16 | $10.00 | $10.37 | 17,600 | — | — |
| 2001-01-12 | $10.00 | $10.37 | 17,800 | — | — |
| 2001-01-11 | $10.00 | $10.37 | 106,600 | — | — |
| 2001-01-10 | $9.81 | $10.17 | 7,900 | — | — |
| 2001-01-09 | $9.81 | $10.17 | 17,300 | — | — |
| 2001-01-08 | $9.75 | $10.11 | 42,700 | — | — |
| 2001-01-05 | $9.81 | $10.17 | 23,600 | — | — |
| 2001-01-04 | $9.75 | $10.11 | 5,600 | — | — |
| 2001-01-03 | $9.50 | $9.85 | 13,000 | — | — |
| 2001-01-02 | $9.44 | $9.78 | 15,100 | — | — |