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
- 2000-02-23 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 | $13.79 | $16.91 | 258,304 | — | — |
| 2001-12-28 | $13.83 | $16.96 | 221,173 | — | — |
| 2001-12-27 | $13.73 | $16.84 | 215,522 | — | — |
| 2001-12-26 | $13.64 | $16.73 | 218,751 | — | — |
| 2001-12-24 | $13.47 | $16.52 | 97,268 | — | — |
| 2001-12-21 | $13.52 | $16.58 | 340,033 | — | — |
| 2001-12-20 | $13.18 | $16.17 | 131,574 | — | — |
| 2001-12-19 | $13.17 | $16.16 | 134,096 | — | — |
| 2001-12-18 | $13.28 | $16.29 | 257,900 | — | — |
| 2001-12-17 | $13.23 | $16.23 | 297,554 | — | — |
| 2001-12-14 | $12.93 | $15.87 | 185,252 | — | — |
| 2001-12-13 | $12.97 | $15.92 | 498,950 | — | — |
| 2001-12-12 | $12.64 | $15.50 | 210,175 | — | — |
| 2001-12-11 | $12.78 | $15.68 | 449,106 | — | — |
| 2001-12-10 | $12.78 | $15.67 | 302,095 | — | — |
| 2001-12-07 | $12.78 | $15.67 | 306,433 | — | — |
| 2001-12-06 | $12.57 | $15.42 | 147,314 | — | — |
| 2001-12-05 | $12.39 | $15.20 | 255,983 | — | — |
| 2001-12-04 | $12.59 | $15.44 | 297,352 | — | — |
| 2001-12-03 | $12.61 | $15.47 | 152,863 | — | — |
| 2001-11-30 | $12.76 | $15.65 | 169,209 | — | — |
| 2001-11-29 | $12.76 | $15.65 | 83,041 | — | — |
| 2001-11-28 | $12.60 | $15.45 | 185,959 | — | — |
| 2001-11-27 | $12.53 | $15.37 | 285,547 | — | — |
| 2001-11-26 | $12.58 | $15.43 | 149,433 | — | — |
| 2001-11-23 | $12.71 | $15.59 | 26,335 | — | — |
| 2001-11-21 | $12.58 | $15.43 | 116,741 | — | — |
| 2001-11-20 | $12.61 | $15.47 | 121,887 | — | — |
| 2001-11-19 | $12.76 | $15.65 | 75,978 | — | — |
| 2001-11-16 | $12.64 | $15.50 | 95,451 | — | — |
| 2001-11-15 | $12.54 | $15.38 | 122,493 | — | — |
| 2001-11-14 | $12.67 | $15.54 | 95,754 | — | — |
| 2001-11-13 | $12.76 | $15.65 | 147,213 | — | — |
| 2001-11-12 | $12.60 | $15.45 | 64,677 | — | — |
| 2001-11-09 | $12.68 | $15.55 | 61,145 | — | — |
| 2001-11-08 | $12.63 | $15.49 | 116,741 | — | — |
| 2001-11-07 | $12.71 | $15.59 | 72,143 | — | — |
| 2001-11-06 | $12.81 | $15.72 | 177,584 | — | — |
| 2001-11-05 | $12.73 | $15.61 | 179,198 | — | — |
| 2001-11-02 | $12.75 | $15.64 | 150,946 | — | — |
| 2001-11-01 | $12.82 | $15.73 | 240,445 | — | — |
| 2001-10-31 | $12.59 | $15.44 | 159,926 | — | — |
| 2001-10-30 | $12.49 | $15.32 | 126,327 | — | — |
| 2001-10-29 | $12.24 | $15.02 | 86,673 | — | — |
| 2001-10-26 | $12.21 | $14.98 | 90,709 | — | — |
| 2001-10-25 | $12.23 | $15.00 | 149,433 | — | — |
| 2001-10-24 | $12.17 | $14.93 | 130,665 | — | — |
| 2001-10-23 | $12.10 | $14.85 | 137,930 | — | — |
| 2001-10-22 | $12.23 | $15.00 | 174,355 | — | — |
| 2001-10-19 | $12.61 | $15.47 | 127,840 | — | — |
| 2001-10-18 | $12.61 | $15.47 | 186,261 | — | — |
| 2001-10-17 | $12.64 | $15.50 | 180,106 | — | — |
| 2001-10-16 | $12.90 | $15.47 | 475,945 | — | — |
| 2001-10-15 | $12.91 | $15.48 | 273,439 | — | — |
| 2001-10-12 | $12.92 | $15.49 | 555,858 | — | — |
| 2001-10-11 | $12.78 | $15.32 | 283,529 | — | — |
| 2001-10-10 | $12.84 | $15.39 | 397,142 | — | — |
| 2001-10-09 | $12.75 | $15.28 | 251,947 | — | — |
| 2001-10-08 | $12.78 | $15.32 | 642,329 | — | — |
| 2001-10-05 | $12.78 | $15.32 | 667,554 | — | — |
| 2001-10-04 | $12.78 | $15.32 | 3,079,468 | — | — |
| 2001-10-03 | $12.78 | $15.32 | 383,521 | — | — |
| 2001-10-02 | $12.68 | $15.19 | 121,080 | — | — |
| 2001-10-01 | $12.97 | $15.55 | 114,622 | — | — |
| 2001-09-28 | $13.33 | $15.98 | 65,282 | — | — |
| 2001-09-27 | $13.24 | $15.87 | 52,367 | — | — |
| 2001-09-26 | $13.27 | $15.91 | 26,537 | — | — |
| 2001-09-25 | $13.37 | $16.02 | 39,855 | — | — |
| 2001-09-24 | $13.28 | $15.92 | 63,466 | — | — |
| 2001-09-21 | $12.29 | $14.73 | 159,018 | — | — |
| 2001-09-20 | $12.98 | $15.56 | 83,848 | — | — |
| 2001-09-19 | $13.17 | $15.79 | 68,915 | — | — |
| 2001-09-18 | $13.13 | $15.74 | 43,589 | — | — |
| 2001-09-17 | $13.04 | $15.63 | 70,933 | — | — |
| 2001-09-10 | $13.42 | $16.08 | 65,989 | — | — |
| 2001-09-07 | $13.40 | $16.06 | 89,599 | — | — |
| 2001-09-06 | $13.37 | $16.02 | 108,972 | — | — |
| 2001-09-05 | $13.45 | $16.12 | 88,792 | — | — |
| 2001-09-04 | $13.57 | $16.26 | 76,482 | — | — |
| 2001-08-31 | $13.67 | $16.38 | 75,473 | — | — |
| 2001-08-30 | $13.73 | $16.45 | 109,275 | — | — |
| 2001-08-29 | $13.65 | $16.36 | 80,720 | — | — |
| 2001-08-28 | $13.63 | $16.33 | 84,151 | — | — |
| 2001-08-27 | $13.55 | $16.24 | 133,087 | — | — |
| 2001-08-24 | $13.64 | $16.35 | 73,052 | — | — |
| 2001-08-23 | $13.73 | $16.45 | 149,332 | — | — |
| 2001-08-22 | $13.68 | $16.39 | 110,586 | — | — |
| 2001-08-21 | $13.33 | $15.98 | 124,410 | — | — |
| 2001-08-20 | $13.32 | $15.96 | 103,120 | — | — |
| 2001-08-17 | $13.19 | $15.81 | 49,542 | — | — |
| 2001-08-16 | $13.33 | $15.98 | 96,561 | — | — |
| 2001-08-15 | $13.02 | $15.61 | 60,439 | — | — |
| 2001-08-14 | $13.19 | $15.81 | 122,291 | — | — |
| 2001-08-13 | $13.06 | $15.66 | 237,821 | — | — |
| 2001-08-10 | $13.07 | $15.67 | 193,829 | — | — |
| 2001-08-09 | $12.88 | $15.44 | 93,736 | — | — |
| 2001-08-08 | $12.71 | $15.23 | 47,827 | — | — |
| 2001-08-07 | $12.85 | $15.41 | 136,114 | — | — |
| 2001-08-06 | $12.76 | $15.29 | 62,760 | — | — |
| 2001-08-03 | $12.71 | $15.23 | 32,692 | — | — |
| 2001-08-02 | $12.81 | $15.36 | 54,789 | — | — |
| 2001-08-01 | $12.82 | $15.37 | 43,791 | — | — |
| 2001-07-31 | $12.69 | $15.20 | 179,198 | — | — |
| 2001-07-30 | $12.60 | $15.10 | 39,855 | — | — |
| 2001-07-27 | $12.55 | $15.04 | 105,239 | — | — |
| 2001-07-26 | $12.53 | $15.01 | 55,798 | — | — |
| 2001-07-25 | $12.57 | $15.06 | 59,935 | — | — |
| 2001-07-24 | $12.48 | $14.96 | 43,992 | — | — |
| 2001-07-23 | $12.70 | $15.22 | 70,933 | — | — |
| 2001-07-20 | $12.83 | $15.38 | 60,439 | — | — |
| 2001-07-19 | $12.75 | $15.28 | 44,396 | — | — |
| 2001-07-18 | $13.02 | $15.25 | 134,096 | — | — |
| 2001-07-17 | $13.02 | $15.25 | 79,408 | — | — |
| 2001-07-16 | $12.93 | $15.15 | 93,736 | — | — |
| 2001-07-13 | $12.92 | $15.14 | 44,396 | — | — |
| 2001-07-12 | $12.88 | $15.09 | 79,711 | — | — |
| 2001-07-11 | $13.03 | $15.26 | 164,770 | — | — |
| 2001-07-10 | $12.90 | $15.11 | 209,771 | — | — |
| 2001-07-09 | $12.86 | $15.07 | 118,658 | — | — |
| 2001-07-06 | $12.79 | $14.99 | 80,922 | — | — |
| 2001-07-05 | $12.87 | $15.08 | 96,763 | — | — |
| 2001-07-03 | $12.82 | $15.02 | 43,791 | — | — |
| 2001-07-02 | $12.87 | $15.08 | 158,817 | — | — |
| 2001-06-29 | $12.88 | $15.09 | 208,358 | — | — |
| 2001-06-28 | $12.69 | $14.86 | 730,011 | — | — |
| 2001-06-27 | $12.88 | $15.09 | 151,350 | — | — |
| 2001-06-26 | $12.98 | $15.21 | 136,720 | — | — |
| 2001-06-25 | $12.83 | $15.03 | 46,313 | — | — |
| 2001-06-22 | $12.93 | $15.15 | 42,882 | — | — |
| 2001-06-21 | $13.03 | $15.26 | 39,351 | — | — |
| 2001-06-20 | $13.01 | $15.24 | 50,551 | — | — |
| 2001-06-19 | $12.96 | $15.18 | 43,589 | — | — |
| 2001-06-18 | $12.90 | $15.11 | 16,951 | — | — |
| 2001-06-15 | $12.93 | $15.15 | 30,270 | — | — |
| 2001-06-14 | $12.87 | $15.08 | 30,976 | — | — |
| 2001-06-13 | $12.93 | $15.15 | 38,947 | — | — |
| 2001-06-12 | $12.65 | $14.81 | 56,201 | — | — |
| 2001-06-11 | $12.73 | $14.90 | 34,407 | — | — |
| 2001-06-08 | $12.70 | $14.87 | 17,052 | — | — |
| 2001-06-07 | $12.81 | $15.01 | 37,030 | — | — |
| 2001-06-06 | $12.78 | $14.97 | 19,272 | — | — |
| 2001-06-05 | $12.59 | $14.74 | 28,252 | — | — |
| 2001-06-04 | $12.48 | $14.61 | 77,895 | — | — |
| 2001-06-01 | $12.58 | $14.73 | 17,052 | — | — |
| 2001-05-31 | $12.63 | $14.79 | 17,658 | — | — |
| 2001-05-30 | $12.69 | $14.86 | 23,005 | — | — |
| 2001-05-29 | $12.64 | $14.80 | 35,618 | — | — |
| 2001-05-25 | $12.84 | $15.04 | 41,167 | — | — |
| 2001-05-24 | $12.75 | $14.93 | 28,353 | — | — |
| 2001-05-23 | $12.42 | $14.54 | 23,005 | — | — |
| 2001-05-22 | $12.69 | $14.86 | 36,929 | — | — |
| 2001-05-21 | $12.83 | $15.03 | 60,944 | — | — |
| 2001-05-18 | $12.69 | $14.86 | 55,596 | — | — |
| 2001-05-17 | $12.43 | $14.56 | 27,848 | — | — |
| 2001-05-16 | $12.19 | $14.28 | 71,336 | — | — |
| 2001-05-15 | $12.08 | $14.15 | 31,582 | — | — |
| 2001-05-14 | $11.89 | $13.93 | 18,566 | — | — |
| 2001-05-11 | $11.89 | $13.93 | 27,647 | — | — |
| 2001-05-10 | $12.09 | $14.16 | 18,465 | — | — |
| 2001-05-09 | $12.24 | $14.34 | 62,356 | — | — |
| 2001-05-08 | $12.29 | $14.39 | 36,627 | — | — |
| 2001-05-07 | $12.19 | $14.28 | 74,161 | — | — |
| 2001-05-04 | $12.08 | $14.15 | 32,389 | — | — |
| 2001-05-03 | $11.98 | $14.03 | 35,012 | — | — |
| 2001-05-02 | $11.99 | $14.05 | 65,989 | — | — |
| 2001-05-01 | $12.18 | $14.27 | 55,091 | — | — |
| 2001-04-30 | $11.89 | $13.93 | 32,086 | — | — |
| 2001-04-27 | $11.71 | $13.72 | 46,918 | — | — |
| 2001-04-26 | $11.35 | $13.29 | 37,837 | — | — |
| 2001-04-25 | $11.36 | $13.30 | 57,311 | — | — |
| 2001-04-24 | $11.36 | $13.30 | 41,773 | — | — |
| 2001-04-23 | $11.23 | $13.15 | 43,084 | — | — |
| 2001-04-20 | $11.15 | $13.06 | 21,593 | — | — |
| 2001-04-19 | $11.19 | $13.10 | 29,362 | — | — |
| 2001-04-18 | $11.30 | $13.23 | 38,443 | — | — |
| 2001-04-17 | $11.38 | $13.33 | 38,342 | — | — |
| 2001-04-16 | $11.62 | $13.26 | 81,426 | — | — |
| 2001-04-12 | $11.55 | $13.18 | 28,454 | — | — |
| 2001-04-11 | $11.59 | $13.22 | 55,293 | — | — |
| 2001-04-10 | $11.54 | $13.17 | 85,765 | — | — |
| 2001-04-09 | $11.34 | $12.94 | 15,135 | — | — |
| 2001-04-06 | $11.27 | $12.86 | 16,447 | — | — |
| 2001-04-05 | $11.40 | $13.01 | 51,560 | — | — |
| 2001-04-04 | $11.30 | $12.89 | 26,839 | — | — |
| 2001-04-03 | $11.05 | $12.61 | 15,740 | — | — |
| 2001-04-02 | $10.96 | $12.51 | 34,003 | — | — |
| 2001-03-30 | $11.17 | $12.75 | 29,261 | — | — |
| 2001-03-29 | $11.05 | $12.61 | 27,848 | — | — |
| 2001-03-28 | $10.85 | $12.38 | 78,803 | — | — |
| 2001-03-27 | $10.59 | $12.09 | 33,095 | — | — |
| 2001-03-26 | $10.36 | $11.82 | 30,573 | — | — |
| 2001-03-23 | $10.31 | $11.76 | 60,641 | — | — |
| 2001-03-22 | $10.26 | $11.71 | 80,417 | — | — |
| 2001-03-21 | $10.05 | $11.47 | 19,070 | — | — |
| 2001-03-20 | $10.30 | $11.75 | 18,364 | — | — |
| 2001-03-19 | $10.25 | $11.69 | 22,299 | — | — |
| 2001-03-16 | $10.21 | $11.65 | 20,684 | — | — |
| 2001-03-15 | $10.16 | $11.59 | 16,749 | — | — |
| 2001-03-14 | $10.31 | $11.76 | 34,407 | — | — |
| 2001-03-13 | $10.21 | $11.65 | 36,324 | — | — |
| 2001-03-12 | $10.17 | $11.60 | 22,702 | — | — |
| 2001-03-09 | $10.17 | $11.60 | 26,839 | — | — |
| 2001-03-08 | $10.01 | $11.42 | 32,591 | — | — |
| 2001-03-07 | $10.10 | $11.53 | 17,557 | — | — |
| 2001-03-06 | $10.00 | $11.41 | 29,160 | — | — |
| 2001-03-05 | $9.92 | $11.32 | 24,115 | — | — |
| 2001-03-02 | $10.14 | $11.57 | 31,077 | — | — |
| 2001-03-01 | $10.25 | $11.69 | 17,456 | — | — |
| 2001-02-28 | $10.24 | $11.68 | 21,996 | — | — |
| 2001-02-27 | $10.17 | $11.60 | 14,025 | — | — |
| 2001-02-26 | $10.39 | $11.85 | 40,562 | — | — |
| 2001-02-23 | $10.38 | $11.84 | 15,337 | — | — |
| 2001-02-22 | $10.32 | $11.77 | 12,612 | — | — |
| 2001-02-21 | $10.51 | $11.99 | 4,843 | — | — |
| 2001-02-20 | $10.41 | $11.88 | 19,373 | — | — |
| 2001-02-16 | $10.60 | $12.10 | 57,109 | — | — |
| 2001-02-15 | $10.63 | $12.14 | 44,497 | — | — |
| 2001-02-14 | $10.62 | $12.12 | 24,720 | — | — |
| 2001-02-13 | $10.64 | $12.15 | 20,684 | — | — |
| 2001-02-12 | $10.67 | $12.18 | 15,034 | — | — |
| 2001-02-09 | $10.50 | $11.98 | 19,575 | — | — |
| 2001-02-08 | $10.65 | $12.16 | 12,512 | — | — |
| 2001-02-07 | $10.66 | $12.17 | 10,191 | — | — |
| 2001-02-06 | $10.73 | $12.25 | 17,658 | — | — |
| 2001-02-05 | $10.71 | $12.23 | 13,521 | — | — |
| 2001-02-02 | $10.80 | $12.33 | 9,485 | — | — |
| 2001-02-01 | $11.09 | $12.66 | 32,591 | — | — |
| 2001-01-31 | $11.15 | $12.72 | 29,564 | — | — |
| 2001-01-30 | $11.09 | $12.66 | 41,672 | — | — |
| 2001-01-29 | $10.67 | $12.18 | 17,859 | — | — |
| 2001-01-26 | $10.78 | $12.30 | 8,677 | — | — |
| 2001-01-25 | $11.03 | $12.58 | 54,284 | — | — |
| 2001-01-24 | $11.03 | $12.58 | 21,189 | — | — |
| 2001-01-23 | $10.96 | $12.51 | 19,373 | — | — |
| 2001-01-22 | $10.47 | $11.95 | 9,384 | — | — |
| 2001-01-19 | $10.41 | $11.88 | 44,598 | — | — |
| 2001-01-18 | $10.22 | $11.66 | 14,227 | — | — |
| 2001-01-17 | $10.28 | $11.73 | 15,135 | — | — |
| 2001-01-16 | $10.28 | $11.73 | 9,686 | — | — |
| 2001-01-12 | $10.22 | $11.66 | 27,747 | — | — |
| 2001-01-11 | $10.34 | $11.81 | 21,593 | — | — |
| 2001-01-10 | $10.47 | $11.95 | 21,391 | — | — |
| 2001-01-09 | $10.10 | $11.52 | 21,290 | — | — |
| 2001-01-08 | $10.22 | $11.66 | 13,823 | — | — |
| 2001-01-05 | $10.28 | $11.73 | 52,569 | — | — |
| 2001-01-04 | $9.91 | $11.31 | 35,113 | — | — |
| 2001-01-03 | $9.79 | $11.17 | 20,886 | — | — |
| 2001-01-02 | $9.66 | $11.03 | 45,102 | — | — |