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
- 1999-04-30 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 | $10.35 | $12.23 | 242,640 | — | — |
| 2001-12-28 | $10.27 | $12.13 | 331,200 | — | — |
| 2001-12-27 | $10.00 | $11.82 | 465,600 | — | — |
| 2001-12-26 | $10.09 | $11.92 | 199,200 | — | — |
| 2001-12-24 | $9.95 | $11.76 | 131,040 | — | — |
| 2001-12-21 | $9.82 | $11.60 | 402,960 | — | — |
| 2001-12-20 | $9.63 | $11.38 | 469,440 | — | — |
| 2001-12-19 | $9.55 | $11.29 | 599,760 | — | — |
| 2001-12-18 | $9.35 | $11.06 | 186,720 | — | — |
| 2001-12-17 | $9.10 | $10.76 | 206,880 | — | — |
| 2001-12-14 | $9.39 | $11.10 | 169,200 | — | — |
| 2001-12-13 | $9.18 | $10.84 | 243,840 | — | — |
| 2001-12-12 | $9.17 | $10.83 | 519,120 | — | — |
| 2001-12-11 | $9.12 | $10.78 | 427,680 | — | — |
| 2001-12-10 | $9.50 | $11.23 | 327,360 | — | — |
| 2001-12-07 | $9.88 | $11.67 | 274,080 | — | — |
| 2001-12-06 | $9.51 | $11.24 | 257,280 | — | — |
| 2001-12-05 | $9.81 | $11.59 | 258,960 | — | — |
| 2001-12-04 | $9.58 | $11.33 | 232,560 | — | — |
| 2001-12-03 | $9.48 | $11.20 | 846,000 | — | — |
| 2001-11-30 | $9.17 | $10.83 | 728,640 | — | — |
| 2001-11-29 | $9.28 | $10.97 | 376,080 | — | — |
| 2001-11-28 | $9.63 | $11.38 | 210,720 | — | — |
| 2001-11-27 | $9.80 | $11.58 | 294,480 | — | — |
| 2001-11-26 | $9.88 | $11.68 | 487,920 | — | — |
| 2001-11-23 | $9.69 | $11.45 | 103,200 | — | — |
| 2001-11-21 | $9.75 | $11.52 | 317,280 | — | — |
| 2001-11-20 | $10.00 | $11.82 | 527,520 | — | — |
| 2001-11-19 | $9.79 | $11.57 | 466,320 | — | — |
| 2001-11-16 | $9.56 | $11.30 | 660,720 | — | — |
| 2001-11-15 | $9.60 | $11.35 | 503,760 | — | — |
| 2001-11-14 | $10.37 | $12.26 | 417,600 | — | — |
| 2001-11-13 | $10.35 | $12.23 | 516,720 | — | — |
| 2001-11-12 | $10.21 | $12.07 | 557,520 | — | — |
| 2001-11-09 | $10.42 | $12.31 | 418,800 | — | — |
| 2001-11-08 | $10.42 | $12.31 | 700,560 | — | — |
| 2001-11-07 | $10.77 | $12.73 | 324,000 | — | — |
| 2001-11-06 | $10.88 | $12.73 | 584,880 | — | — |
| 2001-11-05 | $11.00 | $12.86 | 507,840 | — | — |
| 2001-11-02 | $11.41 | $13.34 | 299,760 | — | — |
| 2001-11-01 | $11.48 | $13.42 | 802,320 | — | — |
| 2001-10-31 | $11.50 | $13.45 | 378,720 | — | — |
| 2001-10-30 | $11.18 | $13.07 | 411,360 | — | — |
| 2001-10-29 | $11.81 | $13.81 | 556,800 | — | — |
| 2001-10-26 | $11.34 | $13.26 | 282,960 | — | — |
| 2001-10-25 | $11.05 | $12.93 | 323,760 | — | — |
| 2001-10-24 | $11.04 | $12.91 | 490,080 | — | — |
| 2001-10-23 | $11.25 | $13.15 | 576,000 | — | — |
| 2001-10-22 | $11.13 | $13.01 | 400,080 | — | — |
| 2001-10-19 | $10.66 | $12.46 | 337,200 | — | — |
| 2001-10-18 | $10.61 | $12.41 | 550,560 | — | — |
| 2001-10-17 | $11.31 | $13.23 | 412,080 | — | — |
| 2001-10-16 | $11.15 | $13.03 | 538,320 | — | — |
| 2001-10-15 | $10.84 | $12.68 | 318,000 | — | — |
| 2001-10-12 | $10.72 | $12.53 | 1,001,040 | — | — |
| 2001-10-11 | $11.50 | $13.45 | 355,680 | — | — |
| 2001-10-10 | $11.19 | $13.08 | 627,360 | — | — |
| 2001-10-09 | $10.71 | $12.52 | 427,920 | — | — |
| 2001-10-08 | $9.85 | $11.52 | 196,560 | — | — |
| 2001-10-05 | $9.90 | $11.58 | 133,200 | — | — |
| 2001-10-04 | $9.97 | $11.65 | 383,760 | — | — |
| 2001-10-03 | $9.62 | $11.25 | 173,280 | — | — |
| 2001-10-02 | $9.40 | $10.99 | 576,960 | — | — |
| 2001-10-01 | $9.59 | $11.21 | 348,480 | — | — |
| 2001-09-28 | $8.93 | $10.44 | 570,960 | — | — |
| 2001-09-27 | $8.73 | $10.21 | 758,400 | — | — |
| 2001-09-26 | $8.38 | $9.79 | 532,560 | — | — |
| 2001-09-25 | $8.93 | $10.44 | 546,720 | — | — |
| 2001-09-24 | $9.33 | $10.90 | 413,040 | — | — |
| 2001-09-21 | $9.35 | $10.93 | 436,320 | — | — |
| 2001-09-20 | $9.67 | $11.31 | 341,040 | — | — |
| 2001-09-19 | $9.65 | $11.28 | 988,560 | — | — |
| 2001-09-18 | $10.19 | $11.92 | 325,920 | — | — |
| 2001-09-17 | $10.42 | $12.18 | 234,720 | — | — |
| 2001-09-10 | $10.58 | $12.37 | 427,200 | — | — |
| 2001-09-07 | $10.66 | $12.47 | 547,200 | — | — |
| 2001-09-06 | $10.84 | $12.68 | 880,560 | — | — |
| 2001-09-05 | $11.18 | $13.07 | 594,480 | — | — |
| 2001-09-04 | $11.15 | $13.03 | 223,920 | — | — |
| 2001-08-31 | $10.83 | $12.67 | 186,480 | — | — |
| 2001-08-30 | $10.85 | $12.69 | 418,320 | — | — |
| 2001-08-29 | $10.86 | $12.70 | 592,560 | — | — |
| 2001-08-28 | $11.52 | $13.47 | 432,960 | — | — |
| 2001-08-27 | $11.48 | $13.42 | 331,440 | — | — |
| 2001-08-24 | $11.50 | $13.45 | 288,960 | — | — |
| 2001-08-23 | $11.40 | $13.32 | 665,520 | — | — |
| 2001-08-22 | $11.68 | $13.65 | 766,080 | — | — |
| 2001-08-21 | $11.49 | $13.43 | 728,400 | — | — |
| 2001-08-20 | $11.28 | $13.18 | 500,640 | — | — |
| 2001-08-17 | $11.11 | $12.99 | 612,240 | — | — |
| 2001-08-16 | $10.98 | $12.83 | 567,120 | — | — |
| 2001-08-15 | $11.03 | $12.90 | 660,960 | — | — |
| 2001-08-14 | $11.04 | $12.91 | 954,960 | — | — |
| 2001-08-13 | $10.21 | $11.94 | 708,240 | — | — |
| 2001-08-10 | $9.71 | $11.35 | 306,480 | — | — |
| 2001-08-09 | $9.60 | $11.23 | 340,560 | — | — |
| 2001-08-08 | $9.87 | $11.54 | 567,840 | — | — |
| 2001-08-07 | $9.89 | $11.43 | 542,400 | — | — |
| 2001-08-06 | $9.75 | $11.26 | 645,840 | — | — |
| 2001-08-03 | $9.92 | $11.46 | 412,080 | — | — |
| 2001-08-02 | $10.07 | $11.63 | 456,000 | — | — |
| 2001-08-01 | $10.17 | $11.75 | 509,760 | — | — |
| 2001-07-31 | $10.11 | $11.68 | 952,320 | — | — |
| 2001-07-30 | $9.80 | $11.32 | 599,520 | — | — |
| 2001-07-27 | $9.78 | $11.30 | 1,225,200 | — | — |
| 2001-07-26 | $10.42 | $12.04 | 1,523,040 | — | — |
| 2001-07-25 | $8.75 | $10.11 | 1,036,560 | — | — |
| 2001-07-24 | $8.25 | $9.53 | 1,038,000 | — | — |
| 2001-07-23 | $8.39 | $9.70 | 1,847,040 | — | — |
| 2001-07-20 | $8.02 | $9.27 | 4,593,360 | — | — |
| 2001-07-19 | $9.33 | $10.77 | 475,440 | — | — |
| 2001-07-18 | $9.11 | $10.52 | 468,720 | — | — |
| 2001-07-17 | $9.33 | $10.78 | 481,200 | — | — |
| 2001-07-16 | $9.25 | $10.68 | 748,560 | — | — |
| 2001-07-13 | $9.72 | $11.23 | 586,080 | — | — |
| 2001-07-12 | $9.40 | $10.87 | 658,800 | — | — |
| 2001-07-11 | $9.00 | $10.40 | 1,640,880 | — | — |
| 2001-07-10 | $9.63 | $11.12 | 1,155,360 | — | — |
| 2001-07-09 | $9.86 | $11.39 | 584,400 | — | — |
| 2001-07-06 | $10.56 | $12.20 | 534,480 | — | — |
| 2001-07-05 | $10.53 | $12.17 | 600,240 | — | — |
| 2001-07-03 | $10.82 | $12.50 | 378,240 | — | — |
| 2001-07-02 | $10.70 | $12.37 | 563,280 | — | — |
| 2001-06-29 | $10.54 | $12.18 | 1,439,280 | — | — |
| 2001-06-28 | $10.79 | $12.47 | 510,960 | — | — |
| 2001-06-27 | $10.66 | $12.32 | 390,960 | — | — |
| 2001-06-26 | $10.61 | $12.26 | 604,800 | — | — |
| 2001-06-25 | $10.69 | $12.35 | 708,240 | — | — |
| 2001-06-22 | $10.74 | $12.41 | 785,040 | — | — |
| 2001-06-21 | $10.75 | $12.42 | 872,160 | — | — |
| 2001-06-20 | $10.94 | $12.64 | 1,279,440 | — | — |
| 2001-06-19 | $11.27 | $13.02 | 926,160 | — | — |
| 2001-06-18 | $11.79 | $13.62 | 833,280 | — | — |
| 2001-06-15 | $11.71 | $13.53 | 638,880 | — | — |
| 2001-06-14 | $11.50 | $13.29 | 882,720 | — | — |
| 2001-06-13 | $12.10 | $13.99 | 662,640 | — | — |
| 2001-06-12 | $11.73 | $13.56 | 941,040 | — | — |
| 2001-06-11 | $12.03 | $13.90 | 667,920 | — | — |
| 2001-06-08 | $12.23 | $14.13 | 483,600 | — | — |
| 2001-06-07 | $12.10 | $13.98 | 2,465,760 | — | — |
| 2001-06-06 | $12.77 | $14.76 | 1,658,160 | — | — |
| 2001-06-05 | $12.79 | $14.78 | 1,500,960 | — | — |
| 2001-06-04 | $12.60 | $14.56 | 1,041,360 | — | — |
| 2001-06-01 | $12.83 | $14.83 | 1,058,160 | — | — |
| 2001-05-31 | $12.67 | $14.64 | 1,393,920 | — | — |
| 2001-05-30 | $12.74 | $14.72 | 1,692,720 | — | — |
| 2001-05-29 | $13.88 | $16.03 | 949,680 | — | — |
| 2001-05-25 | $14.58 | $16.85 | 849,120 | — | — |
| 2001-05-24 | $14.50 | $16.75 | 1,848,960 | — | — |
| 2001-05-23 | $15.84 | $18.30 | 895,440 | — | — |
| 2001-05-22 | $16.52 | $19.08 | 725,760 | — | — |
| 2001-05-21 | $16.88 | $19.50 | 639,360 | — | — |
| 2001-05-18 | $16.71 | $19.31 | 758,160 | — | — |
| 2001-05-17 | $16.65 | $19.24 | 697,200 | — | — |
| 2001-05-16 | $16.66 | $19.25 | 569,040 | — | — |
| 2001-05-15 | $16.58 | $19.16 | 771,840 | — | — |
| 2001-05-14 | $16.32 | $18.85 | 845,760 | — | — |
| 2001-05-11 | $15.79 | $18.24 | 469,440 | — | — |
| 2001-05-10 | $15.79 | $18.25 | 366,960 | — | — |
| 2001-05-09 | $15.83 | $18.29 | 489,120 | — | — |
| 2001-05-08 | $15.83 | $18.16 | 822,960 | — | — |
| 2001-05-07 | $15.71 | $18.02 | 784,560 | — | — |
| 2001-05-04 | $15.45 | $17.72 | 597,600 | — | — |
| 2001-05-03 | $14.98 | $17.18 | 980,400 | — | — |
| 2001-05-02 | $15.38 | $17.63 | 858,480 | — | — |
| 2001-05-01 | $15.98 | $18.33 | 942,720 | — | — |
| 2001-04-30 | $15.94 | $18.28 | 1,324,320 | — | — |
| 2001-04-27 | $16.56 | $18.99 | 366,480 | — | — |
| 2001-04-26 | $17.15 | $19.67 | 916,800 | — | — |
| 2001-04-25 | $17.11 | $19.63 | 1,101,600 | — | — |
| 2001-04-24 | $16.66 | $19.11 | 415,920 | — | — |
| 2001-04-23 | $15.74 | $18.05 | 809,520 | — | — |
| 2001-04-20 | $16.15 | $18.52 | 324,000 | — | — |
| 2001-04-19 | $16.60 | $19.04 | 402,240 | — | — |
| 2001-04-18 | $16.50 | $18.92 | 771,360 | — | — |
| 2001-04-17 | $16.95 | $19.44 | 1,219,920 | — | — |
| 2001-04-16 | $16.10 | $18.47 | 468,480 | — | — |
| 2001-04-12 | $16.21 | $18.59 | 411,360 | — | — |
| 2001-04-11 | $16.42 | $18.83 | 825,360 | — | — |
| 2001-04-10 | $16.29 | $18.69 | 936,960 | — | — |
| 2001-04-09 | $14.55 | $16.69 | 870,720 | — | — |
| 2001-04-06 | $14.03 | $16.09 | 648,240 | — | — |
| 2001-04-05 | $14.02 | $16.08 | 806,160 | — | — |
| 2001-04-04 | $13.42 | $15.39 | 863,280 | — | — |
| 2001-04-03 | $13.33 | $15.29 | 905,280 | — | — |
| 2001-04-02 | $14.16 | $16.24 | 614,640 | — | — |
| 2001-03-30 | $14.38 | $16.49 | 732,240 | — | — |
| 2001-03-29 | $14.96 | $17.16 | 942,960 | — | — |
| 2001-03-28 | $14.93 | $17.12 | 2,222,880 | — | — |
| 2001-03-27 | $13.33 | $15.29 | 612,720 | — | — |
| 2001-03-26 | $12.96 | $14.86 | 722,160 | — | — |
| 2001-03-23 | $12.50 | $14.34 | 991,440 | — | — |
| 2001-03-22 | $12.48 | $14.31 | 456,000 | — | — |
| 2001-03-21 | $12.26 | $14.06 | 283,200 | — | — |
| 2001-03-20 | $11.81 | $13.55 | 234,720 | — | — |
| 2001-03-19 | $11.75 | $13.47 | 319,920 | — | — |
| 2001-03-16 | $11.67 | $13.38 | 450,240 | — | — |
| 2001-03-15 | $12.05 | $13.82 | 293,760 | — | — |
| 2001-03-14 | $12.21 | $14.00 | 163,200 | — | — |
| 2001-03-13 | $12.33 | $14.15 | 624,240 | — | — |
| 2001-03-12 | $12.85 | $14.74 | 452,400 | — | — |
| 2001-03-09 | $12.88 | $14.77 | 304,800 | — | — |
| 2001-03-08 | $12.90 | $14.79 | 371,760 | — | — |
| 2001-03-07 | $12.90 | $14.80 | 332,640 | — | — |
| 2001-03-06 | $13.23 | $15.17 | 491,040 | — | — |
| 2001-03-05 | $13.29 | $15.24 | 417,360 | — | — |
| 2001-03-02 | $13.40 | $15.36 | 679,920 | — | — |
| 2001-03-01 | $12.58 | $14.42 | 271,680 | — | — |
| 2001-02-28 | $12.50 | $14.34 | 338,640 | — | — |
| 2001-02-27 | $12.50 | $14.34 | 451,200 | — | — |
| 2001-02-26 | $12.50 | $14.34 | 476,880 | — | — |
| 2001-02-23 | $12.08 | $13.86 | 526,800 | — | — |
| 2001-02-22 | $11.98 | $13.73 | 171,120 | — | — |
| 2001-02-21 | $11.83 | $13.57 | 187,680 | — | — |
| 2001-02-20 | $11.94 | $13.70 | 143,280 | — | — |
| 2001-02-16 | $11.94 | $13.69 | 288,000 | — | — |
| 2001-02-15 | $11.91 | $13.66 | 488,160 | — | — |
| 2001-02-14 | $11.65 | $13.36 | 103,440 | — | — |
| 2001-02-13 | $11.77 | $13.50 | 199,200 | — | — |
| 2001-02-12 | $11.90 | $13.64 | 208,320 | — | — |
| 2001-02-09 | $12.08 | $13.86 | 290,880 | — | — |
| 2001-02-08 | $12.67 | $14.53 | 405,840 | — | — |
| 2001-02-07 | $12.65 | $14.50 | 428,160 | — | — |
| 2001-02-06 | $12.52 | $14.23 | 785,520 | — | — |
| 2001-02-05 | $12.53 | $14.23 | 438,480 | — | — |
| 2001-02-02 | $12.75 | $14.49 | 630,480 | — | — |
| 2001-02-01 | $12.83 | $14.58 | 614,160 | — | — |
| 2001-01-31 | $11.17 | $12.69 | 461,280 | — | — |
| 2001-01-30 | $10.84 | $12.32 | 261,120 | — | — |
| 2001-01-29 | $11.17 | $12.69 | 178,800 | — | — |
| 2001-01-26 | $11.46 | $13.02 | 243,600 | — | — |
| 2001-01-25 | $11.56 | $13.14 | 192,960 | — | — |
| 2001-01-24 | $11.80 | $13.40 | 304,320 | — | — |
| 2001-01-23 | $11.17 | $12.69 | 396,240 | — | — |
| 2001-01-22 | $11.22 | $12.75 | 292,800 | — | — |
| 2001-01-19 | $11.33 | $12.87 | 188,400 | — | — |
| 2001-01-18 | $11.48 | $13.05 | 542,400 | — | — |
| 2001-01-17 | $11.95 | $13.58 | 457,920 | — | — |
| 2001-01-16 | $11.59 | $13.17 | 907,440 | — | — |
| 2001-01-12 | $11.35 | $12.90 | 477,120 | — | — |
| 2001-01-11 | $12.27 | $13.94 | 1,194,000 | — | — |
| 2001-01-10 | $11.85 | $13.46 | 637,440 | — | — |
| 2001-01-09 | $11.07 | $12.58 | 379,440 | — | — |
| 2001-01-08 | $10.68 | $12.13 | 554,400 | — | — |
| 2001-01-05 | $11.09 | $12.61 | 585,840 | — | — |
| 2001-01-04 | $11.15 | $12.66 | 425,040 | — | — |
| 2001-01-03 | $10.96 | $12.46 | 471,600 | — | — |
| 2001-01-02 | $11.46 | $13.02 | 682,320 | — | — |