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
- 1997-10-29 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 | $14.81 | $14.81 | 203,500 | — | — |
| 2001-12-28 | $14.89 | $14.89 | 127,200 | — | — |
| 2001-12-27 | $14.53 | $14.53 | 184,500 | — | — |
| 2001-12-26 | $14.26 | $14.26 | 117,800 | — | — |
| 2001-12-24 | $14.04 | $14.04 | 33,500 | — | — |
| 2001-12-21 | $14.18 | $14.18 | 236,100 | — | — |
| 2001-12-20 | $13.88 | $13.88 | 120,800 | — | — |
| 2001-12-19 | $14.05 | $14.05 | 79,400 | — | — |
| 2001-12-18 | $14.04 | $14.04 | 41,100 | — | — |
| 2001-12-17 | $14.07 | $14.07 | 111,100 | — | — |
| 2001-12-14 | $13.95 | $13.95 | 25,300 | — | — |
| 2001-12-13 | $13.55 | $13.55 | 74,800 | — | — |
| 2001-12-12 | $14.04 | $14.04 | 44,900 | — | — |
| 2001-12-11 | $14.55 | $14.55 | 123,900 | — | — |
| 2001-12-10 | $14.54 | $14.54 | 67,500 | — | — |
| 2001-12-07 | $13.96 | $13.96 | 59,400 | — | — |
| 2001-12-06 | $13.45 | $13.45 | 686,800 | — | — |
| 2001-12-05 | $13.42 | $13.42 | 165,900 | — | — |
| 2001-12-04 | $13.27 | $13.27 | 71,600 | — | — |
| 2001-12-03 | $12.33 | $12.33 | 23,100 | — | — |
| 2001-11-30 | $12.78 | $12.78 | 40,500 | — | — |
| 2001-11-29 | $12.68 | $12.68 | 33,500 | — | — |
| 2001-11-28 | $12.00 | $12.00 | 251,800 | — | — |
| 2001-11-27 | $12.25 | $12.25 | 137,100 | — | — |
| 2001-11-26 | $11.45 | $11.45 | 22,400 | — | — |
| 2001-11-23 | $11.64 | $11.64 | 14,400 | — | — |
| 2001-11-21 | $11.60 | $11.60 | 14,900 | — | — |
| 2001-11-20 | $11.46 | $11.46 | 34,500 | — | — |
| 2001-11-19 | $11.62 | $11.62 | 52,200 | — | — |
| 2001-11-16 | $11.90 | $11.90 | 74,500 | — | — |
| 2001-11-15 | $11.78 | $11.78 | 19,500 | — | — |
| 2001-11-14 | $12.05 | $12.05 | 30,800 | — | — |
| 2001-11-13 | $12.09 | $12.09 | 26,100 | — | — |
| 2001-11-12 | $12.10 | $12.10 | 33,300 | — | — |
| 2001-11-09 | $11.81 | $11.81 | 10,100 | — | — |
| 2001-11-08 | $12.06 | $12.06 | 20,100 | — | — |
| 2001-11-07 | $11.78 | $11.78 | 11,000 | — | — |
| 2001-11-06 | $11.97 | $11.97 | 17,600 | — | — |
| 2001-11-05 | $11.99 | $11.99 | 20,100 | — | — |
| 2001-11-02 | $11.82 | $11.82 | 25,500 | — | — |
| 2001-11-01 | $12.25 | $12.25 | 40,100 | — | — |
| 2001-10-31 | $11.69 | $11.69 | 66,100 | — | — |
| 2001-10-30 | $11.83 | $11.83 | 19,100 | — | — |
| 2001-10-29 | $12.01 | $12.01 | 26,600 | — | — |
| 2001-10-26 | $11.92 | $11.92 | 51,300 | — | — |
| 2001-10-25 | $12.04 | $12.04 | 51,700 | — | — |
| 2001-10-24 | $11.24 | $11.24 | 100 | — | — |
| 2001-10-23 | $11.24 | $11.24 | 58,800 | — | — |
| 2001-10-22 | $10.98 | $10.98 | 30,000 | — | — |
| 2001-10-19 | $11.20 | $11.20 | 34,900 | — | — |
| 2001-10-18 | $11.28 | $11.28 | 14,500 | — | — |
| 2001-10-17 | $11.77 | $11.77 | 11,700 | — | — |
| 2001-10-16 | $11.85 | $11.85 | 61,800 | — | — |
| 2001-10-15 | $11.50 | $11.50 | 10,300 | — | — |
| 2001-10-12 | $10.88 | $10.88 | 18,100 | — | — |
| 2001-10-11 | $11.29 | $11.29 | 56,600 | — | — |
| 2001-10-10 | $10.38 | $10.38 | 60,600 | — | — |
| 2001-10-09 | $10.28 | $10.28 | 10,100 | — | — |
| 2001-10-08 | $10.13 | $10.13 | 12,200 | — | — |
| 2001-10-05 | $9.97 | $9.97 | 48,300 | — | — |
| 2001-10-04 | $10.07 | $10.07 | 117,800 | — | — |
| 2001-10-03 | $9.50 | $9.50 | 47,900 | — | — |
| 2001-10-02 | $9.85 | $9.85 | 112,500 | — | — |
| 2001-10-01 | $9.64 | $9.64 | 166,600 | — | — |
| 2001-09-28 | $11.13 | $11.13 | 114,600 | — | — |
| 2001-09-27 | $10.56 | $10.56 | 16,700 | — | — |
| 2001-09-26 | $10.69 | $10.69 | 52,700 | — | — |
| 2001-09-25 | $10.38 | $10.38 | 44,100 | — | — |
| 2001-09-24 | $10.68 | $10.68 | 93,100 | — | — |
| 2001-09-21 | $10.05 | $10.05 | 73,500 | — | — |
| 2001-09-20 | $11.00 | $11.00 | 94,600 | — | — |
| 2001-09-19 | $12.30 | $12.30 | 165,400 | — | — |
| 2001-09-18 | $12.70 | $12.70 | 107,700 | — | — |
| 2001-09-17 | $12.90 | $12.90 | 406,100 | — | — |
| 2001-09-10 | $13.00 | $13.00 | 77,400 | — | — |
| 2001-09-07 | $12.95 | $12.95 | 182,000 | — | — |
| 2001-09-06 | $12.67 | $12.67 | 66,500 | — | — |
| 2001-09-05 | $12.84 | $12.84 | 54,900 | — | — |
| 2001-09-04 | $12.24 | $12.24 | 37,600 | — | — |
| 2001-08-31 | $11.64 | $11.64 | 51,700 | — | — |
| 2001-08-30 | $11.70 | $11.70 | 6,900 | — | — |
| 2001-08-29 | $11.60 | $11.60 | 45,000 | — | — |
| 2001-08-28 | $11.77 | $11.77 | 313,100 | — | — |
| 2001-08-27 | $12.45 | $12.45 | 121,500 | — | — |
| 2001-08-24 | $12.45 | $12.45 | 172,000 | — | — |
| 2001-08-23 | $12.99 | $12.99 | 40,200 | — | — |
| 2001-08-22 | $13.01 | $13.01 | 13,400 | — | — |
| 2001-08-21 | $13.10 | $13.10 | 3,200 | — | — |
| 2001-08-20 | $13.09 | $13.09 | 19,500 | — | — |
| 2001-08-17 | $13.03 | $13.03 | 101,000 | — | — |
| 2001-08-16 | $13.44 | $13.44 | 25,100 | — | — |
| 2001-08-15 | $13.39 | $13.39 | 90,600 | — | — |
| 2001-08-14 | $12.92 | $12.92 | 46,400 | — | — |
| 2001-08-13 | $12.89 | $12.89 | 62,100 | — | — |
| 2001-08-10 | $12.56 | $12.56 | 113,600 | — | — |
| 2001-08-09 | $12.45 | $12.45 | 76,400 | — | — |
| 2001-08-08 | $13.42 | $13.42 | 138,800 | — | — |
| 2001-08-07 | $13.65 | $13.65 | 88,600 | — | — |
| 2001-08-06 | $13.66 | $13.66 | 215,400 | — | — |
| 2001-08-03 | $13.60 | $13.60 | 46,600 | — | — |
| 2001-08-02 | $13.55 | $13.55 | 302,500 | — | — |
| 2001-08-01 | $13.68 | $13.68 | 302,900 | — | — |
| 2001-07-31 | $13.70 | $13.70 | 187,900 | — | — |
| 2001-07-30 | $13.25 | $13.25 | 29,000 | — | — |
| 2001-07-27 | $13.52 | $13.52 | 52,400 | — | — |
| 2001-07-26 | $13.06 | $13.06 | 36,200 | — | — |
| 2001-07-25 | $13.48 | $13.48 | 35,800 | — | — |
| 2001-07-24 | $13.02 | $13.02 | 128,900 | — | — |
| 2001-07-23 | $13.80 | $13.80 | 114,900 | — | — |
| 2001-07-20 | $13.77 | $13.77 | 39,400 | — | — |
| 2001-07-19 | $14.20 | $14.20 | 75,400 | — | — |
| 2001-07-18 | $13.29 | $13.29 | 279,800 | — | — |
| 2001-07-17 | $12.82 | $12.82 | 210,400 | — | — |
| 2001-07-16 | $12.90 | $12.90 | 124,200 | — | — |
| 2001-07-13 | $13.45 | $13.45 | 504,900 | — | — |
| 2001-07-12 | $13.65 | $13.65 | 280,200 | — | — |
| 2001-07-11 | $13.99 | $13.99 | 197,700 | — | — |
| 2001-07-10 | $13.14 | $13.14 | 144,300 | — | — |
| 2001-07-09 | $13.25 | $13.25 | 135,100 | — | — |
| 2001-07-06 | $12.66 | $12.66 | 254,400 | — | — |
| 2001-07-05 | $12.71 | $12.71 | 113,400 | — | — |
| 2001-07-03 | $12.65 | $12.65 | 215,200 | — | — |
| 2001-07-02 | $12.68 | $12.68 | 384,100 | — | — |
| 2001-06-29 | $12.50 | $12.50 | 608,200 | — | — |
| 2001-06-28 | $11.22 | $11.22 | 203,900 | — | — |
| 2001-06-27 | $10.77 | $10.77 | 101,900 | — | — |
| 2001-06-26 | $9.99 | $9.99 | 247,600 | — | — |
| 2001-06-25 | $10.73 | $10.73 | 33,300 | — | — |
| 2001-06-22 | $10.90 | $10.90 | 8,800 | — | — |
| 2001-06-21 | $10.86 | $10.86 | 48,700 | — | — |
| 2001-06-20 | $11.50 | $11.50 | 75,900 | — | — |
| 2001-06-19 | $10.69 | $10.69 | 82,000 | — | — |
| 2001-06-18 | $10.60 | $10.60 | 108,800 | — | — |
| 2001-06-15 | $10.92 | $10.92 | 135,800 | — | — |
| 2001-06-14 | $10.92 | $10.92 | 40,900 | — | — |
| 2001-06-13 | $11.30 | $11.30 | 738,200 | — | — |
| 2001-06-12 | $11.09 | $11.09 | 71,500 | — | — |
| 2001-06-11 | $10.74 | $10.74 | 100,600 | — | — |
| 2001-06-08 | $10.57 | $10.57 | 225,500 | — | — |
| 2001-06-07 | $10.23 | $10.23 | 111,000 | — | — |
| 2001-06-06 | $9.50 | $9.50 | 136,600 | — | — |
| 2001-06-05 | $9.52 | $9.52 | 43,800 | — | — |
| 2001-06-04 | $9.83 | $9.83 | 10,400 | — | — |
| 2001-06-01 | $9.16 | $9.16 | 50,200 | — | — |
| 2001-05-31 | $9.68 | $9.68 | 19,100 | — | — |
| 2001-05-30 | $9.76 | $9.76 | 18,400 | — | — |
| 2001-05-29 | $10.01 | $10.01 | 64,500 | — | — |
| 2001-05-25 | $10.07 | $10.07 | 42,200 | — | — |
| 2001-05-24 | $10.20 | $10.20 | 44,800 | — | — |
| 2001-05-23 | $9.95 | $9.95 | 159,900 | — | — |
| 2001-05-22 | $10.15 | $10.15 | 207,000 | — | — |
| 2001-05-21 | $10.45 | $10.45 | 95,600 | — | — |
| 2001-05-18 | $10.06 | $10.06 | 65,000 | — | — |
| 2001-05-17 | $10.10 | $10.10 | 197,200 | — | — |
| 2001-05-16 | $10.77 | $10.77 | 101,600 | — | — |
| 2001-05-15 | $10.70 | $10.70 | 153,600 | — | — |
| 2001-05-14 | $10.75 | $10.75 | 72,500 | — | — |
| 2001-05-11 | $10.50 | $10.50 | 75,800 | — | — |
| 2001-05-10 | $10.89 | $10.89 | 58,000 | — | — |
| 2001-05-09 | $10.11 | $10.11 | 57,500 | — | — |
| 2001-05-08 | $10.08 | $10.08 | 57,900 | — | — |
| 2001-05-07 | $9.86 | $9.86 | 101,200 | — | — |
| 2001-05-04 | $9.76 | $9.76 | 38,700 | — | — |
| 2001-05-03 | $9.34 | $9.34 | 21,100 | — | — |
| 2001-05-02 | $9.41 | $9.41 | 156,400 | — | — |
| 2001-05-01 | $9.00 | $9.00 | 990,800 | — | — |
| 2001-04-30 | $9.10 | $9.10 | 81,400 | — | — |
| 2001-04-27 | $8.90 | $8.90 | 117,600 | — | — |
| 2001-04-26 | $9.05 | $9.05 | 183,000 | — | — |
| 2001-04-25 | $9.05 | $9.05 | 251,000 | — | — |
| 2001-04-24 | $9.01 | $9.01 | 68,000 | — | — |
| 2001-04-23 | $9.03 | $9.03 | 94,100 | — | — |
| 2001-04-20 | $9.06 | $9.06 | 49,800 | — | — |
| 2001-04-19 | $9.11 | $9.11 | 51,800 | — | — |
| 2001-04-18 | $9.00 | $9.00 | 40,700 | — | — |
| 2001-04-17 | $8.98 | $8.98 | 58,600 | — | — |
| 2001-04-16 | $8.78 | $8.78 | 20,200 | — | — |
| 2001-04-12 | $9.00 | $9.00 | 43,500 | — | — |
| 2001-04-11 | $8.83 | $8.83 | 100,500 | — | — |
| 2001-04-10 | $8.77 | $8.77 | 27,700 | — | — |
| 2001-04-09 | $8.42 | $8.42 | 44,900 | — | — |
| 2001-04-06 | $7.69 | $7.69 | 150,800 | — | — |
| 2001-04-05 | $8.75 | $8.75 | 117,000 | — | — |
| 2001-04-04 | $8.44 | $8.44 | 38,400 | — | — |
| 2001-04-03 | $8.28 | $8.28 | 193,600 | — | — |
| 2001-04-02 | $9.00 | $9.00 | 60,300 | — | — |
| 2001-03-30 | $8.94 | $8.94 | 97,900 | — | — |
| 2001-03-29 | $8.75 | $8.75 | 28,200 | — | — |
| 2001-03-28 | $8.72 | $8.72 | 129,500 | — | — |
| 2001-03-27 | $9.13 | $9.13 | 77,000 | — | — |
| 2001-03-26 | $9.13 | $9.13 | 89,600 | — | — |
| 2001-03-23 | $9.13 | $9.13 | 187,900 | — | — |
| 2001-03-22 | $8.81 | $8.81 | 96,900 | — | — |
| 2001-03-21 | $8.16 | $8.16 | 134,600 | — | — |
| 2001-03-20 | $8.75 | $8.75 | 153,300 | — | — |
| 2001-03-19 | $9.13 | $9.13 | 35,000 | — | — |
| 2001-03-16 | $8.69 | $8.69 | 170,000 | — | — |
| 2001-03-15 | $9.00 | $9.00 | 114,600 | — | — |
| 2001-03-14 | $8.97 | $8.97 | 190,100 | — | — |
| 2001-03-13 | $8.25 | $8.25 | 149,000 | — | — |
| 2001-03-12 | $9.00 | $9.00 | 1,443,800 | — | — |
| 2001-03-09 | $9.50 | $9.50 | 488,400 | — | — |
| 2001-03-08 | $8.25 | $8.25 | 360,800 | — | — |
| 2001-03-07 | $7.44 | $7.44 | 118,900 | — | — |
| 2001-03-06 | $7.59 | $7.59 | 139,200 | — | — |
| 2001-03-05 | $6.88 | $6.88 | 120,500 | — | — |
| 2001-03-02 | $6.31 | $6.31 | 20,800 | — | — |
| 2001-03-01 | $6.16 | $6.16 | 147,800 | — | — |
| 2001-02-28 | $6.13 | $6.13 | 69,800 | — | — |
| 2001-02-27 | $6.31 | $6.31 | 48,700 | — | — |
| 2001-02-26 | $6.44 | $6.44 | 15,000 | — | — |
| 2001-02-23 | $6.47 | $6.47 | 289,100 | — | — |
| 2001-02-22 | $6.75 | $6.75 | 20,400 | — | — |
| 2001-02-21 | $6.69 | $6.69 | 16,600 | — | — |
| 2001-02-20 | $7.00 | $7.00 | 20,500 | — | — |
| 2001-02-16 | $7.00 | $7.00 | 8,400 | — | — |
| 2001-02-15 | $7.13 | $7.13 | 30,500 | — | — |
| 2001-02-14 | $7.00 | $7.00 | 39,900 | — | — |
| 2001-02-13 | $7.06 | $7.06 | 94,600 | — | — |
| 2001-02-12 | $6.81 | $6.81 | 97,100 | — | — |
| 2001-02-09 | $7.06 | $7.06 | 78,900 | — | — |
| 2001-02-08 | $7.06 | $7.06 | 23,200 | — | — |
| 2001-02-07 | $7.00 | $7.00 | 122,000 | — | — |
| 2001-02-06 | $7.00 | $7.00 | 105,000 | — | — |
| 2001-02-05 | $6.63 | $6.63 | 78,800 | — | — |
| 2001-02-02 | $6.63 | $6.63 | 378,700 | — | — |
| 2001-02-01 | $6.75 | $6.75 | 300,900 | — | — |
| 2001-01-31 | $7.53 | $7.53 | 256,800 | — | — |
| 2001-01-30 | $7.69 | $7.69 | 183,500 | — | — |
| 2001-01-29 | $7.97 | $7.97 | 102,400 | — | — |
| 2001-01-26 | $7.06 | $7.06 | 29,100 | — | — |
| 2001-01-25 | $7.06 | $7.06 | 110,700 | — | — |
| 2001-01-24 | $7.03 | $7.03 | 220,100 | — | — |
| 2001-01-23 | $7.06 | $7.06 | 89,000 | — | — |
| 2001-01-22 | $7.09 | $7.09 | 75,200 | — | — |
| 2001-01-19 | $7.06 | $7.06 | 77,600 | — | — |
| 2001-01-18 | $7.00 | $7.00 | 62,400 | — | — |
| 2001-01-17 | $6.94 | $6.94 | 136,200 | — | — |
| 2001-01-16 | $7.50 | $7.50 | 133,100 | — | — |
| 2001-01-12 | $7.75 | $7.75 | 39,900 | — | — |
| 2001-01-11 | $7.88 | $7.88 | 35,800 | — | — |
| 2001-01-10 | $8.00 | $8.00 | 167,600 | — | — |
| 2001-01-09 | $7.81 | $7.81 | 104,700 | — | — |
| 2001-01-08 | $7.69 | $7.69 | 36,100 | — | — |
| 2001-01-05 | $7.94 | $7.94 | 54,000 | — | — |
| 2001-01-04 | $7.94 | $7.94 | 189,600 | — | — |
| 2001-01-03 | $8.13 | $8.13 | 115,500 | — | — |
| 2001-01-02 | $7.44 | $7.44 | 118,700 | — | — |