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
- 1997-10-24 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 | $15.05 | $15.05 | 107,000 | — | — |
| 2001-12-28 | $15.02 | $15.02 | 162,700 | — | — |
| 2001-12-27 | $15.00 | $15.00 | 137,300 | — | — |
| 2001-12-26 | $14.84 | $14.84 | 128,200 | — | — |
| 2001-12-24 | $14.25 | $14.25 | 158,700 | — | — |
| 2001-12-21 | $14.31 | $14.31 | 73,700 | — | — |
| 2001-12-20 | $14.70 | $14.70 | 32,400 | — | — |
| 2001-12-19 | $14.81 | $14.81 | 118,700 | — | — |
| 2001-12-18 | $14.83 | $14.83 | 112,100 | — | — |
| 2001-12-17 | $14.61 | $14.61 | 355,300 | — | — |
| 2001-12-14 | $14.29 | $14.29 | 59,600 | — | — |
| 2001-12-13 | $14.44 | $14.44 | 42,600 | — | — |
| 2001-12-12 | $14.31 | $14.31 | 71,600 | — | — |
| 2001-12-11 | $14.35 | $14.35 | 91,900 | — | — |
| 2001-12-10 | $14.31 | $14.31 | 132,600 | — | — |
| 2001-12-07 | $14.27 | $14.27 | 147,300 | — | — |
| 2001-12-06 | $13.98 | $13.98 | 67,100 | — | — |
| 2001-12-05 | $13.90 | $13.90 | 94,000 | — | — |
| 2001-12-04 | $13.85 | $13.85 | 80,600 | — | — |
| 2001-12-03 | $13.82 | $13.82 | 127,400 | — | — |
| 2001-11-30 | $13.69 | $13.69 | 149,200 | — | — |
| 2001-11-29 | $12.97 | $12.97 | 57,300 | — | — |
| 2001-11-28 | $12.75 | $12.75 | 61,000 | — | — |
| 2001-11-27 | $12.75 | $12.75 | 35,100 | — | — |
| 2001-11-26 | $12.90 | $12.90 | 39,700 | — | — |
| 2001-11-23 | $12.99 | $12.99 | 29,600 | — | — |
| 2001-11-21 | $12.85 | $12.85 | 23,700 | — | — |
| 2001-11-20 | $12.51 | $12.51 | 27,900 | — | — |
| 2001-11-19 | $12.70 | $12.70 | 37,800 | — | — |
| 2001-11-16 | $12.95 | $12.95 | 27,000 | — | — |
| 2001-11-15 | $12.97 | $12.97 | 37,300 | — | — |
| 2001-11-14 | $12.81 | $12.81 | 72,000 | — | — |
| 2001-11-13 | $13.10 | $13.10 | 59,800 | — | — |
| 2001-11-12 | $13.19 | $13.19 | 86,400 | — | — |
| 2001-11-09 | $13.33 | $13.33 | 84,600 | — | — |
| 2001-11-08 | $12.99 | $12.99 | 36,800 | — | — |
| 2001-11-07 | $13.30 | $13.30 | 69,100 | — | — |
| 2001-11-06 | $13.16 | $13.16 | 35,000 | — | — |
| 2001-11-05 | $13.28 | $13.28 | 98,700 | — | — |
| 2001-11-02 | $12.86 | $12.86 | 75,500 | — | — |
| 2001-11-01 | $13.05 | $13.05 | 63,400 | — | — |
| 2001-10-31 | $13.15 | $13.15 | 85,800 | — | — |
| 2001-10-30 | $13.07 | $13.07 | 43,500 | — | — |
| 2001-10-29 | $12.80 | $12.80 | 167,800 | — | — |
| 2001-10-26 | $12.35 | $12.35 | 87,800 | — | — |
| 2001-10-25 | $11.90 | $11.90 | 243,700 | — | — |
| 2001-10-24 | $12.39 | $12.39 | 51,800 | — | — |
| 2001-10-23 | $12.32 | $12.32 | 61,000 | — | — |
| 2001-10-22 | $12.26 | $12.26 | 56,900 | — | — |
| 2001-10-19 | $12.50 | $12.50 | 78,900 | — | — |
| 2001-10-18 | $12.95 | $12.95 | 55,100 | — | — |
| 2001-10-17 | $12.78 | $12.78 | 43,600 | — | — |
| 2001-10-16 | $12.95 | $12.95 | 39,900 | — | — |
| 2001-10-15 | $12.91 | $12.91 | 93,700 | — | — |
| 2001-10-12 | $12.85 | $12.85 | 46,400 | — | — |
| 2001-10-11 | $13.23 | $13.23 | 113,300 | — | — |
| 2001-10-10 | $13.25 | $13.25 | 103,500 | — | — |
| 2001-10-09 | $12.98 | $12.98 | 80,300 | — | — |
| 2001-10-08 | $12.77 | $12.77 | 35,700 | — | — |
| 2001-10-05 | $12.66 | $12.66 | 63,200 | — | — |
| 2001-10-04 | $12.99 | $12.99 | 38,300 | — | — |
| 2001-10-03 | $13.00 | $13.00 | 178,900 | — | — |
| 2001-10-02 | $13.06 | $13.06 | 113,600 | — | — |
| 2001-10-01 | $12.55 | $12.55 | 94,500 | — | — |
| 2001-09-28 | $12.96 | $12.96 | 153,100 | — | — |
| 2001-09-27 | $12.39 | $12.39 | 80,200 | — | — |
| 2001-09-26 | $12.40 | $12.40 | 84,500 | — | — |
| 2001-09-25 | $12.95 | $12.95 | 122,200 | — | — |
| 2001-09-24 | $12.20 | $12.20 | 79,100 | — | — |
| 2001-09-21 | $11.60 | $11.60 | 208,500 | — | — |
| 2001-09-20 | $11.54 | $11.54 | 197,400 | — | — |
| 2001-09-19 | $13.60 | $13.60 | 86,700 | — | — |
| 2001-09-18 | $13.82 | $13.82 | 136,400 | — | — |
| 2001-09-17 | $13.20 | $13.20 | 210,200 | — | — |
| 2001-09-10 | $15.30 | $15.30 | 309,400 | — | — |
| 2001-09-07 | $15.18 | $15.18 | 669,300 | — | — |
| 2001-09-06 | $14.37 | $14.37 | 122,900 | — | — |
| 2001-09-05 | $14.30 | $14.30 | 52,100 | — | — |
| 2001-09-04 | $14.47 | $14.47 | 132,800 | — | — |
| 2001-08-31 | $14.85 | $14.85 | 189,700 | — | — |
| 2001-08-30 | $14.40 | $14.40 | 109,700 | — | — |
| 2001-08-29 | $14.10 | $14.10 | 310,400 | — | — |
| 2001-08-28 | $13.70 | $13.70 | 45,200 | — | — |
| 2001-08-27 | $13.70 | $13.70 | 68,900 | — | — |
| 2001-08-24 | $13.50 | $13.50 | 93,500 | — | — |
| 2001-08-23 | $13.50 | $13.50 | 199,200 | — | — |
| 2001-08-22 | $13.98 | $13.98 | 121,100 | — | — |
| 2001-08-21 | $13.71 | $13.71 | 154,900 | — | — |
| 2001-08-20 | $13.53 | $13.53 | 113,000 | — | — |
| 2001-08-17 | $13.15 | $13.15 | 69,100 | — | — |
| 2001-08-16 | $13.19 | $13.19 | 77,700 | — | — |
| 2001-08-15 | $13.24 | $13.24 | 116,900 | — | — |
| 2001-08-14 | $13.08 | $13.08 | 254,100 | — | — |
| 2001-08-13 | $12.90 | $12.90 | 160,100 | — | — |
| 2001-08-10 | $13.06 | $13.06 | 67,000 | — | — |
| 2001-08-09 | $13.08 | $13.08 | 143,700 | — | — |
| 2001-08-08 | $13.07 | $13.07 | 172,500 | — | — |
| 2001-08-07 | $13.15 | $13.15 | 187,000 | — | — |
| 2001-08-06 | $13.30 | $13.30 | 361,900 | — | — |
| 2001-08-03 | $13.45 | $13.45 | 308,200 | — | — |
| 2001-08-02 | $13.56 | $13.56 | 647,700 | — | — |
| 2001-08-01 | $12.75 | $12.75 | 443,800 | — | — |
| 2001-07-31 | $11.95 | $11.95 | 67,600 | — | — |
| 2001-07-30 | $11.95 | $11.95 | 68,700 | — | — |
| 2001-07-27 | $11.80 | $11.80 | 54,000 | — | — |
| 2001-07-26 | $12.05 | $12.05 | 73,900 | — | — |
| 2001-07-25 | $12.11 | $12.11 | 42,200 | — | — |
| 2001-07-24 | $12.12 | $12.12 | 105,400 | — | — |
| 2001-07-23 | $12.35 | $12.35 | 52,000 | — | — |
| 2001-07-20 | $12.40 | $12.40 | 70,700 | — | — |
| 2001-07-19 | $12.01 | $12.01 | 121,800 | — | — |
| 2001-07-18 | $12.10 | $12.10 | 324,800 | — | — |
| 2001-07-17 | $12.10 | $12.10 | 259,600 | — | — |
| 2001-07-16 | $11.15 | $11.15 | 50,100 | — | — |
| 2001-07-13 | $11.15 | $11.15 | 92,700 | — | — |
| 2001-07-12 | $11.60 | $11.60 | 344,800 | — | — |
| 2001-07-11 | $11.30 | $11.30 | 262,700 | — | — |
| 2001-07-10 | $10.75 | $10.75 | 242,900 | — | — |
| 2001-07-09 | $10.75 | $10.75 | 160,200 | — | — |
| 2001-07-06 | $10.58 | $10.58 | 203,400 | — | — |
| 2001-07-05 | $10.70 | $10.70 | 120,100 | — | — |
| 2001-07-03 | $10.71 | $10.71 | 15,200 | — | — |
| 2001-07-02 | $10.85 | $10.85 | 72,900 | — | — |
| 2001-06-29 | $11.03 | $11.03 | 49,100 | — | — |
| 2001-06-28 | $10.70 | $10.70 | 82,900 | — | — |
| 2001-06-27 | $11.00 | $11.00 | 149,100 | — | — |
| 2001-06-26 | $10.55 | $10.55 | 46,400 | — | — |
| 2001-06-25 | $10.40 | $10.40 | 24,300 | — | — |
| 2001-06-22 | $10.35 | $10.35 | 56,500 | — | — |
| 2001-06-21 | $10.05 | $10.05 | 33,500 | — | — |
| 2001-06-20 | $10.35 | $10.35 | 99,100 | — | — |
| 2001-06-19 | $10.30 | $10.30 | 104,100 | — | — |
| 2001-06-18 | $10.00 | $10.00 | 114,100 | — | — |
| 2001-06-15 | $9.01 | $9.01 | 76,700 | — | — |
| 2001-06-14 | $9.17 | $9.17 | 29,600 | — | — |
| 2001-06-13 | $9.30 | $9.30 | 24,400 | — | — |
| 2001-06-12 | $9.12 | $9.12 | 38,100 | — | — |
| 2001-06-11 | $8.84 | $8.84 | 89,400 | — | — |
| 2001-06-08 | $9.24 | $9.24 | 32,800 | — | — |
| 2001-06-07 | $9.11 | $9.11 | 88,600 | — | — |
| 2001-06-06 | $10.10 | $10.10 | 22,700 | — | — |
| 2001-06-05 | $10.45 | $10.45 | 26,600 | — | — |
| 2001-06-04 | $10.35 | $10.35 | 48,400 | — | — |
| 2001-06-01 | $10.63 | $10.63 | 97,900 | — | — |
| 2001-05-31 | $11.00 | $11.00 | 158,900 | — | — |
| 2001-05-30 | $9.99 | $9.99 | 83,800 | — | — |
| 2001-05-29 | $9.95 | $9.95 | 15,700 | — | — |
| 2001-05-25 | $9.97 | $9.97 | 31,700 | — | — |
| 2001-05-24 | $10.06 | $10.06 | 60,800 | — | — |
| 2001-05-23 | $10.17 | $10.17 | 115,000 | — | — |
| 2001-05-22 | $10.09 | $10.09 | 122,100 | — | — |
| 2001-05-21 | $9.75 | $9.75 | 55,400 | — | — |
| 2001-05-18 | $9.50 | $9.50 | 113,800 | — | — |
| 2001-05-17 | $10.00 | $10.00 | 141,700 | — | — |
| 2001-05-16 | $9.30 | $9.30 | 207,700 | — | — |
| 2001-05-15 | $8.60 | $8.60 | 42,200 | — | — |
| 2001-05-14 | $8.51 | $8.51 | 52,100 | — | — |
| 2001-05-11 | $8.41 | $8.41 | 24,900 | — | — |
| 2001-05-10 | $8.39 | $8.39 | 54,200 | — | — |
| 2001-05-09 | $8.20 | $8.20 | 109,400 | — | — |
| 2001-05-08 | $8.37 | $8.37 | 68,400 | — | — |
| 2001-05-07 | $8.10 | $8.10 | 111,100 | — | — |
| 2001-05-04 | $7.72 | $7.72 | 120,600 | — | — |
| 2001-05-03 | $7.40 | $7.40 | 290,300 | — | — |
| 2001-05-02 | $6.85 | $6.85 | 122,500 | — | — |
| 2001-05-01 | $6.80 | $6.80 | 16,000 | — | — |
| 2001-04-30 | $6.80 | $6.80 | 109,100 | — | — |
| 2001-04-27 | $6.91 | $6.91 | 32,100 | — | — |
| 2001-04-26 | $6.40 | $6.40 | 122,500 | — | — |
| 2001-04-25 | $6.60 | $6.60 | 11,100 | — | — |
| 2001-04-24 | $6.58 | $6.58 | 16,300 | — | — |
| 2001-04-23 | $6.35 | $6.35 | 8,500 | — | — |
| 2001-04-20 | $6.49 | $6.49 | 4,700 | — | — |
| 2001-04-19 | $6.48 | $6.48 | 13,100 | — | — |
| 2001-04-18 | $6.30 | $6.30 | 111,600 | — | — |
| 2001-04-17 | $6.00 | $6.00 | 17,000 | — | — |
| 2001-04-16 | $6.00 | $6.00 | 42,400 | — | — |
| 2001-04-12 | $6.05 | $6.05 | 61,800 | — | — |
| 2001-04-11 | $6.35 | $6.35 | 31,900 | — | — |
| 2001-04-10 | $6.30 | $6.30 | 19,900 | — | — |
| 2001-04-09 | $6.00 | $6.00 | 12,900 | — | — |
| 2001-04-06 | $5.99 | $5.99 | 90,600 | — | — |
| 2001-04-05 | $6.00 | $6.00 | 12,300 | — | — |
| 2001-04-04 | $6.00 | $6.00 | 49,200 | — | — |
| 2001-04-03 | $6.00 | $6.00 | 79,600 | — | — |
| 2001-04-02 | $6.18 | $6.18 | 30,000 | — | — |
| 2001-03-30 | $6.05 | $6.05 | 123,600 | — | — |
| 2001-03-29 | $6.02 | $6.02 | 28,600 | — | — |
| 2001-03-28 | $6.40 | $6.40 | 24,400 | — | — |
| 2001-03-27 | $6.28 | $6.28 | 45,700 | — | — |
| 2001-03-26 | $6.31 | $6.31 | 20,600 | — | — |
| 2001-03-23 | $6.36 | $6.36 | 5,900 | — | — |
| 2001-03-22 | $6.32 | $6.32 | 19,800 | — | — |
| 2001-03-21 | $6.80 | $6.80 | 6,000 | — | — |
| 2001-03-20 | $7.00 | $7.00 | 18,800 | — | — |
| 2001-03-19 | $6.75 | $6.75 | 18,800 | — | — |
| 2001-03-16 | $6.77 | $6.77 | 28,000 | — | — |
| 2001-03-15 | $6.81 | $6.81 | 15,400 | — | — |
| 2001-03-14 | $7.25 | $7.25 | 3,800 | — | — |
| 2001-03-13 | $7.40 | $7.40 | 21,700 | — | — |
| 2001-03-12 | $7.25 | $7.25 | 16,900 | — | — |
| 2001-03-09 | $7.54 | $7.54 | 28,600 | — | — |
| 2001-03-08 | $7.65 | $7.65 | 5,200 | — | — |
| 2001-03-07 | $7.70 | $7.70 | 53,400 | — | — |
| 2001-03-06 | $7.67 | $7.67 | 38,200 | — | — |
| 2001-03-05 | $7.76 | $7.76 | 17,400 | — | — |
| 2001-03-02 | $7.81 | $7.81 | 16,000 | — | — |
| 2001-03-01 | $8.00 | $8.00 | 41,200 | — | — |
| 2001-02-28 | $7.75 | $7.75 | 44,700 | — | — |
| 2001-02-27 | $7.50 | $7.50 | 6,600 | — | — |
| 2001-02-26 | $7.59 | $7.59 | 35,900 | — | — |
| 2001-02-23 | $7.45 | $7.45 | 26,500 | — | — |
| 2001-02-22 | $7.49 | $7.49 | 35,600 | — | — |
| 2001-02-21 | $7.30 | $7.30 | 36,400 | — | — |
| 2001-02-20 | $7.29 | $7.29 | 22,100 | — | — |
| 2001-02-16 | $7.25 | $7.25 | 50,900 | — | — |
| 2001-02-15 | $7.67 | $7.67 | 149,800 | — | — |
| 2001-02-14 | $6.89 | $6.89 | 54,200 | — | — |
| 2001-02-13 | $6.97 | $6.97 | 35,600 | — | — |
| 2001-02-12 | $7.32 | $7.32 | 6,800 | — | — |
| 2001-02-09 | $7.30 | $7.30 | 28,600 | — | — |
| 2001-02-08 | $7.84 | $7.84 | 22,700 | — | — |
| 2001-02-07 | $7.75 | $7.75 | 43,800 | — | — |
| 2001-02-06 | $7.47 | $7.47 | 92,500 | — | — |
| 2001-02-05 | $7.80 | $7.80 | 353,200 | — | — |
| 2001-02-02 | $7.49 | $7.49 | 115,500 | — | — |
| 2001-02-01 | $7.20 | $7.20 | 237,500 | — | — |
| 2001-01-31 | $6.13 | $6.13 | 12,700 | — | — |
| 2001-01-30 | $6.02 | $6.02 | 9,400 | — | — |
| 2001-01-29 | $5.95 | $5.95 | 3,800 | — | — |
| 2001-01-26 | $6.00 | $6.00 | 14,500 | — | — |
| 2001-01-25 | $5.81 | $5.81 | 3,800 | — | — |
| 2001-01-24 | $6.13 | $6.12 | 14,300 | — | — |
| 2001-01-23 | $6.25 | $6.25 | 14,300 | — | — |
| 2001-01-22 | $5.94 | $5.94 | 13,200 | — | — |
| 2001-01-19 | $5.88 | $5.88 | 20,300 | — | — |
| 2001-01-18 | $6.13 | $6.12 | 64,500 | — | — |
| 2001-01-17 | $6.31 | $6.31 | 64,300 | — | — |
| 2001-01-16 | $5.69 | $5.69 | 13,800 | — | — |
| 2001-01-12 | $5.75 | $5.75 | 10,900 | — | — |
| 2001-01-11 | $5.56 | $5.56 | 8,200 | — | — |
| 2001-01-10 | $5.56 | $5.56 | 17,100 | — | — |
| 2001-01-09 | $5.75 | $5.75 | 40,300 | — | — |
| 2001-01-08 | $5.38 | $5.37 | 9,700 | — | — |
| 2001-01-05 | $5.75 | $5.75 | 44,100 | — | — |
| 2001-01-04 | $5.38 | $5.37 | 59,400 | — | — |
| 2001-01-03 | $5.50 | $5.50 | 62,700 | — | — |
| 2001-01-02 | $4.75 | $4.75 | 33,900 | — | — |