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
- 1998-03-03 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 | $14.83 | $14.83 | 50,700 | — | — |
| 2001-12-28 | $14.66 | $14.66 | 69,200 | — | — |
| 2001-12-27 | $15.95 | $15.95 | 54,900 | — | — |
| 2001-12-26 | $15.90 | $15.90 | 13,400 | — | — |
| 2001-12-24 | $15.81 | $15.81 | 9,000 | — | — |
| 2001-12-21 | $15.70 | $15.70 | 57,100 | — | — |
| 2001-12-20 | $15.16 | $15.16 | 23,600 | — | — |
| 2001-12-19 | $16.04 | $16.04 | 62,400 | — | — |
| 2001-12-18 | $16.04 | $16.04 | 68,600 | — | — |
| 2001-12-17 | $16.00 | $16.00 | 37,300 | — | — |
| 2001-12-14 | $16.02 | $16.02 | 51,300 | — | — |
| 2001-12-13 | $15.94 | $15.94 | 87,000 | — | — |
| 2001-12-12 | $17.06 | $17.06 | 130,000 | — | — |
| 2001-12-11 | $16.91 | $16.91 | 155,800 | — | — |
| 2001-12-10 | $16.03 | $16.03 | 46,000 | — | — |
| 2001-12-07 | $17.73 | $17.73 | 118,400 | — | — |
| 2001-12-06 | $16.68 | $16.68 | 68,000 | — | — |
| 2001-12-05 | $15.55 | $15.55 | 155,300 | — | — |
| 2001-12-04 | $14.17 | $14.17 | 60,500 | — | — |
| 2001-12-03 | $14.90 | $14.90 | 36,100 | — | — |
| 2001-11-30 | $15.70 | $15.70 | 66,100 | — | — |
| 2001-11-29 | $15.72 | $15.72 | 12,200 | — | — |
| 2001-11-28 | $15.59 | $15.59 | 113,400 | — | — |
| 2001-11-27 | $15.34 | $15.34 | 72,300 | — | — |
| 2001-11-26 | $14.58 | $14.58 | 50,300 | — | — |
| 2001-11-23 | $14.61 | $14.61 | 26,300 | — | — |
| 2001-11-21 | $13.86 | $13.86 | 40,700 | — | — |
| 2001-11-20 | $13.93 | $13.93 | 109,100 | — | — |
| 2001-11-19 | $14.70 | $14.70 | 37,600 | — | — |
| 2001-11-16 | $14.00 | $14.00 | 62,800 | — | — |
| 2001-11-15 | $13.47 | $13.47 | 31,600 | — | — |
| 2001-11-14 | $13.08 | $13.08 | 37,100 | — | — |
| 2001-11-13 | $12.95 | $12.95 | 30,200 | — | — |
| 2001-11-12 | $12.30 | $12.30 | 52,600 | — | — |
| 2001-11-09 | $12.32 | $12.32 | 63,600 | — | — |
| 2001-11-08 | $11.95 | $11.95 | 32,300 | — | — |
| 2001-11-07 | $12.21 | $12.21 | 101,800 | — | — |
| 2001-11-06 | $12.30 | $12.30 | 24,400 | — | — |
| 2001-11-05 | $11.98 | $11.98 | 21,700 | — | — |
| 2001-11-02 | $11.90 | $11.90 | 43,800 | — | — |
| 2001-11-01 | $11.62 | $11.62 | 22,000 | — | — |
| 2001-10-31 | $11.40 | $11.40 | 62,800 | — | — |
| 2001-10-30 | $11.11 | $11.11 | 23,200 | — | — |
| 2001-10-29 | $11.05 | $11.05 | 42,100 | — | — |
| 2001-10-26 | $11.50 | $11.50 | 82,500 | — | — |
| 2001-10-25 | $11.15 | $11.15 | 140,300 | — | — |
| 2001-10-24 | $10.40 | $10.40 | 227,800 | — | — |
| 2001-10-23 | $10.55 | $10.55 | 75,700 | — | — |
| 2001-10-22 | $10.20 | $10.20 | 166,300 | — | — |
| 2001-10-19 | $10.10 | $10.10 | 135,300 | — | — |
| 2001-10-18 | $10.11 | $10.11 | 63,800 | — | — |
| 2001-10-17 | $9.90 | $9.90 | 110,400 | — | — |
| 2001-10-16 | $10.16 | $10.16 | 44,200 | — | — |
| 2001-10-15 | $10.19 | $10.19 | 20,700 | — | — |
| 2001-10-12 | $10.04 | $10.04 | 14,000 | — | — |
| 2001-10-11 | $10.00 | $10.00 | 163,900 | — | — |
| 2001-10-10 | $9.40 | $9.40 | 24,000 | — | — |
| 2001-10-09 | $8.98 | $8.98 | 20,600 | — | — |
| 2001-10-08 | $8.91 | $8.91 | 22,200 | — | — |
| 2001-10-05 | $8.37 | $8.37 | 13,700 | — | — |
| 2001-10-04 | $8.51 | $8.51 | 53,400 | — | — |
| 2001-10-03 | $7.89 | $7.89 | 43,600 | — | — |
| 2001-10-02 | $7.30 | $7.30 | 105,300 | — | — |
| 2001-10-01 | $6.85 | $6.85 | 34,500 | — | — |
| 2001-09-28 | $7.74 | $7.74 | 143,900 | — | — |
| 2001-09-27 | $6.15 | $6.15 | 676,800 | — | — |
| 2001-09-26 | $8.00 | $8.00 | 239,400 | — | — |
| 2001-09-25 | $7.92 | $7.92 | 124,000 | — | — |
| 2001-09-24 | $7.16 | $7.16 | 213,100 | — | — |
| 2001-09-21 | $6.86 | $6.86 | 98,400 | — | — |
| 2001-09-20 | $7.03 | $7.03 | 83,000 | — | — |
| 2001-09-19 | $7.10 | $7.10 | 151,300 | — | — |
| 2001-09-18 | $7.20 | $7.20 | 260,100 | — | — |
| 2001-09-17 | $7.82 | $7.82 | 102,900 | — | — |
| 2001-09-10 | $8.60 | $8.60 | 87,400 | — | — |
| 2001-09-07 | $9.25 | $9.25 | 18,700 | — | — |
| 2001-09-06 | $9.57 | $9.57 | 25,900 | — | — |
| 2001-09-05 | $9.42 | $9.42 | 51,800 | — | — |
| 2001-09-04 | $9.87 | $9.87 | 60,900 | — | — |
| 2001-08-31 | $9.84 | $9.84 | 29,600 | — | — |
| 2001-08-30 | $10.00 | $10.00 | 74,800 | — | — |
| 2001-08-29 | $10.55 | $10.55 | 19,600 | — | — |
| 2001-08-28 | $10.72 | $10.72 | 12,800 | — | — |
| 2001-08-27 | $10.70 | $10.70 | 12,000 | — | — |
| 2001-08-24 | $10.78 | $10.78 | 57,100 | — | — |
| 2001-08-23 | $10.17 | $10.17 | 17,600 | — | — |
| 2001-08-22 | $10.49 | $10.49 | 30,600 | — | — |
| 2001-08-21 | $10.67 | $10.67 | 63,000 | — | — |
| 2001-08-20 | $10.89 | $10.89 | 25,800 | — | — |
| 2001-08-17 | $10.99 | $10.99 | 14,200 | — | — |
| 2001-08-16 | $11.05 | $11.05 | 30,900 | — | — |
| 2001-08-15 | $11.19 | $11.19 | 28,900 | — | — |
| 2001-08-14 | $11.24 | $11.24 | 38,200 | — | — |
| 2001-08-13 | $11.24 | $11.24 | 24,100 | — | — |
| 2001-08-10 | $11.48 | $11.48 | 35,500 | — | — |
| 2001-08-09 | $11.60 | $11.60 | 41,700 | — | — |
| 2001-08-08 | $12.02 | $12.02 | 57,300 | — | — |
| 2001-08-07 | $12.24 | $12.24 | 10,300 | — | — |
| 2001-08-06 | $12.52 | $12.52 | 58,200 | — | — |
| 2001-08-03 | $12.50 | $12.50 | 914,700 | — | — |
| 2001-08-02 | $13.20 | $13.20 | 147,500 | — | — |
| 2001-08-01 | $13.75 | $13.75 | 121,700 | — | — |
| 2001-07-31 | $13.81 | $13.81 | 106,200 | — | — |
| 2001-07-30 | $13.93 | $13.93 | 181,900 | — | — |
| 2001-07-27 | $13.97 | $13.97 | 104,900 | — | — |
| 2001-07-26 | $14.10 | $14.10 | 268,300 | — | — |
| 2001-07-25 | $13.87 | $13.87 | 38,300 | — | — |
| 2001-07-24 | $14.34 | $14.34 | 79,800 | — | — |
| 2001-07-23 | $15.37 | $15.37 | 31,100 | — | — |
| 2001-07-20 | $15.50 | $15.50 | 23,600 | — | — |
| 2001-07-19 | $15.02 | $15.02 | 51,000 | — | — |
| 2001-07-18 | $15.45 | $15.45 | 47,100 | — | — |
| 2001-07-17 | $15.69 | $15.69 | 46,100 | — | — |
| 2001-07-16 | $15.54 | $15.54 | 39,200 | — | — |
| 2001-07-13 | $15.52 | $15.52 | 70,100 | — | — |
| 2001-07-12 | $15.70 | $15.70 | 48,000 | — | — |
| 2001-07-11 | $14.20 | $14.20 | 32,500 | — | — |
| 2001-07-10 | $14.16 | $14.16 | 82,300 | — | — |
| 2001-07-09 | $13.90 | $13.90 | 37,400 | — | — |
| 2001-07-06 | $14.30 | $14.30 | 115,200 | — | — |
| 2001-07-05 | $14.25 | $14.25 | 140,300 | — | — |
| 2001-07-03 | $14.00 | $14.00 | 189,600 | — | — |
| 2001-07-02 | $15.45 | $15.45 | 196,900 | — | — |
| 2001-06-29 | $16.00 | $16.00 | 144,800 | — | — |
| 2001-06-28 | $14.80 | $14.80 | 64,500 | — | — |
| 2001-06-27 | $14.77 | $14.77 | 43,700 | — | — |
| 2001-06-26 | $14.50 | $14.50 | 58,100 | — | — |
| 2001-06-25 | $14.35 | $14.35 | 48,900 | — | — |
| 2001-06-22 | $14.50 | $14.50 | 59,700 | — | — |
| 2001-06-21 | $14.56 | $14.56 | 59,400 | — | — |
| 2001-06-20 | $13.91 | $13.91 | 84,700 | — | — |
| 2001-06-19 | $14.38 | $14.38 | 100,600 | — | — |
| 2001-06-18 | $14.55 | $14.55 | 58,700 | — | — |
| 2001-06-15 | $14.55 | $14.55 | 76,700 | — | — |
| 2001-06-14 | $14.50 | $14.50 | 37,700 | — | — |
| 2001-06-13 | $15.15 | $15.15 | 18,100 | — | — |
| 2001-06-12 | $15.70 | $15.70 | 43,200 | — | — |
| 2001-06-11 | $15.30 | $15.30 | 41,700 | — | — |
| 2001-06-08 | $14.81 | $14.81 | 29,100 | — | — |
| 2001-06-07 | $15.05 | $15.05 | 13,800 | — | — |
| 2001-06-06 | $15.00 | $15.00 | 9,700 | — | — |
| 2001-06-05 | $15.15 | $15.15 | 41,600 | — | — |
| 2001-06-04 | $15.39 | $15.39 | 55,900 | — | — |
| 2001-06-01 | $15.07 | $15.07 | 42,100 | — | — |
| 2001-05-31 | $15.65 | $15.65 | 82,200 | — | — |
| 2001-05-30 | $14.50 | $14.50 | 129,900 | — | — |
| 2001-05-29 | $16.03 | $16.03 | 66,800 | — | — |
| 2001-05-25 | $16.32 | $16.32 | 59,700 | — | — |
| 2001-05-24 | $16.67 | $16.67 | 82,800 | — | — |
| 2001-05-23 | $15.35 | $15.35 | 37,400 | — | — |
| 2001-05-22 | $15.40 | $15.40 | 53,900 | — | — |
| 2001-05-21 | $15.97 | $15.97 | 41,300 | — | — |
| 2001-05-18 | $15.12 | $15.12 | 19,500 | — | — |
| 2001-05-17 | $15.10 | $15.10 | 118,500 | — | — |
| 2001-05-16 | $14.49 | $14.49 | 88,100 | — | — |
| 2001-05-15 | $13.43 | $13.43 | 16,400 | — | — |
| 2001-05-14 | $13.23 | $13.23 | 35,900 | — | — |
| 2001-05-11 | $12.75 | $12.75 | 44,700 | — | — |
| 2001-05-10 | $12.98 | $12.98 | 52,400 | — | — |
| 2001-05-09 | $13.37 | $13.37 | 41,000 | — | — |
| 2001-05-08 | $13.63 | $13.63 | 41,200 | — | — |
| 2001-05-07 | $13.50 | $13.50 | 32,800 | — | — |
| 2001-05-04 | $13.90 | $13.90 | 53,500 | — | — |
| 2001-05-03 | $14.30 | $14.30 | 47,000 | — | — |
| 2001-05-02 | $14.88 | $14.88 | 61,500 | — | — |
| 2001-05-01 | $14.36 | $14.36 | 74,800 | — | — |
| 2001-04-30 | $13.40 | $13.40 | 75,200 | — | — |
| 2001-04-27 | $12.76 | $12.76 | 54,900 | — | — |
| 2001-04-26 | $12.94 | $12.94 | 143,100 | — | — |
| 2001-04-25 | $12.90 | $12.90 | 164,500 | — | — |
| 2001-04-24 | $11.15 | $11.15 | 70,400 | — | — |
| 2001-04-23 | $10.60 | $10.60 | 69,500 | — | — |
| 2001-04-20 | $12.10 | $12.10 | 104,900 | — | — |
| 2001-04-19 | $11.30 | $11.30 | 100,000 | — | — |
| 2001-04-18 | $10.47 | $10.47 | 143,500 | — | — |
| 2001-04-17 | $8.92 | $8.92 | 47,600 | — | — |
| 2001-04-16 | $9.08 | $9.08 | 47,100 | — | — |
| 2001-04-12 | $9.18 | $9.18 | 28,600 | — | — |
| 2001-04-11 | $9.13 | $9.13 | 56,600 | — | — |
| 2001-04-10 | $9.30 | $9.30 | 16,600 | — | — |
| 2001-04-09 | $9.17 | $9.17 | 24,700 | — | — |
| 2001-04-06 | $8.94 | $8.94 | 43,100 | — | — |
| 2001-04-05 | $9.28 | $9.28 | 63,700 | — | — |
| 2001-04-04 | $9.44 | $9.44 | 41,200 | — | — |
| 2001-04-03 | $8.94 | $8.94 | 82,400 | — | — |
| 2001-04-02 | $9.50 | $9.50 | 105,500 | — | — |
| 2001-03-30 | $9.56 | $9.56 | 127,400 | — | — |
| 2001-03-29 | $10.81 | $10.81 | 356,700 | — | — |
| 2001-03-28 | $11.75 | $11.75 | 42,400 | — | — |
| 2001-03-27 | $12.06 | $12.06 | 17,100 | — | — |
| 2001-03-26 | $12.00 | $12.00 | 23,400 | — | — |
| 2001-03-23 | $12.00 | $12.00 | 235,600 | — | — |
| 2001-03-22 | $10.44 | $10.44 | 116,100 | — | — |
| 2001-03-21 | $10.44 | $10.44 | 30,000 | — | — |
| 2001-03-20 | $10.06 | $10.06 | 63,700 | — | — |
| 2001-03-19 | $10.44 | $10.44 | 111,200 | — | — |
| 2001-03-16 | $10.81 | $10.81 | 92,400 | — | — |
| 2001-03-15 | $12.19 | $12.19 | 41,800 | — | — |
| 2001-03-14 | $12.50 | $12.50 | 65,000 | — | — |
| 2001-03-13 | $12.72 | $12.72 | 18,000 | — | — |
| 2001-03-12 | $12.69 | $12.69 | 24,000 | — | — |
| 2001-03-09 | $13.13 | $13.13 | 30,900 | — | — |
| 2001-03-08 | $13.63 | $13.63 | 53,800 | — | — |
| 2001-03-07 | $13.89 | $13.89 | 142,900 | — | — |
| 2001-03-06 | $13.38 | $13.38 | 89,600 | — | — |
| 2001-03-05 | $13.06 | $13.06 | 25,800 | — | — |
| 2001-03-02 | $13.06 | $13.06 | 47,100 | — | — |
| 2001-03-01 | $12.69 | $12.69 | 84,300 | — | — |
| 2001-02-28 | $12.31 | $12.31 | 72,200 | — | — |
| 2001-02-27 | $12.75 | $12.75 | 34,500 | — | — |
| 2001-02-26 | $12.81 | $12.81 | 46,200 | — | — |
| 2001-02-23 | $12.31 | $12.31 | 50,900 | — | — |
| 2001-02-22 | $12.81 | $12.81 | 65,100 | — | — |
| 2001-02-21 | $12.69 | $12.69 | 89,800 | — | — |
| 2001-02-20 | $12.50 | $12.50 | 92,600 | — | — |
| 2001-02-16 | $12.94 | $12.94 | 79,200 | — | — |
| 2001-02-15 | $13.69 | $13.69 | 79,800 | — | — |
| 2001-02-14 | $12.75 | $12.75 | 61,400 | — | — |
| 2001-02-13 | $13.06 | $13.06 | 141,300 | — | — |
| 2001-02-12 | $13.06 | $13.06 | 136,300 | — | — |
| 2001-02-09 | $13.06 | $13.06 | 115,900 | — | — |
| 2001-02-08 | $12.94 | $12.94 | 60,600 | — | — |
| 2001-02-07 | $13.19 | $13.19 | 111,300 | — | — |
| 2001-02-06 | $13.38 | $13.38 | 360,500 | — | — |
| 2001-02-05 | $13.06 | $13.06 | 120,500 | — | — |
| 2001-02-02 | $13.69 | $13.69 | 79,000 | — | — |
| 2001-02-01 | $14.56 | $14.56 | 115,400 | — | — |
| 2001-01-31 | $14.75 | $14.75 | 284,700 | — | — |
| 2001-01-30 | $15.44 | $15.44 | 181,100 | — | — |
| 2001-01-29 | $15.42 | $15.42 | 321,200 | — | — |
| 2001-01-26 | $14.88 | $14.88 | 650,100 | — | — |
| 2001-01-25 | $18.63 | $18.63 | 709,800 | — | — |
| 2001-01-24 | $19.88 | $19.88 | 1,233,700 | — | — |
| 2001-01-23 | $14.94 | $14.94 | 109,600 | — | — |
| 2001-01-22 | $14.63 | $14.63 | 100,500 | — | — |
| 2001-01-19 | $15.25 | $15.25 | 113,700 | — | — |
| 2001-01-18 | $14.00 | $14.00 | 114,600 | — | — |
| 2001-01-17 | $14.06 | $14.06 | 183,300 | — | — |
| 2001-01-16 | $13.69 | $13.69 | 361,200 | — | — |
| 2001-01-12 | $15.56 | $15.56 | 648,200 | — | — |
| 2001-01-11 | $13.69 | $13.69 | 965,200 | — | — |
| 2001-01-10 | $9.56 | $9.56 | 150,100 | — | — |
| 2001-01-09 | $9.94 | $9.94 | 58,200 | — | — |
| 2001-01-08 | $10.38 | $10.37 | 119,500 | — | — |
| 2001-01-05 | $10.81 | $10.81 | 116,200 | — | — |
| 2001-01-04 | $10.88 | $10.88 | 172,600 | — | — |
| 2001-01-03 | $10.19 | $10.19 | 277,500 | — | — |
| 2001-01-02 | $9.94 | $9.94 | 115,600 | — | — |