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
- 1999-01-27 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 | $7.45 | $7.45 | 40,100 | — | — |
| 2001-12-28 | $7.49 | $7.49 | 119,500 | — | — |
| 2001-12-27 | $7.41 | $7.41 | 53,700 | — | — |
| 2001-12-26 | $7.26 | $7.26 | 31,600 | — | — |
| 2001-12-24 | $7.28 | $7.28 | 11,100 | — | — |
| 2001-12-21 | $7.43 | $7.43 | 140,500 | — | — |
| 2001-12-20 | $7.10 | $7.10 | 48,100 | — | — |
| 2001-12-19 | $7.58 | $7.58 | 106,000 | — | — |
| 2001-12-18 | $7.80 | $7.80 | 195,800 | — | — |
| 2001-12-17 | $7.52 | $7.52 | 43,700 | — | — |
| 2001-12-14 | $7.42 | $7.42 | 50,300 | — | — |
| 2001-12-13 | $7.20 | $7.20 | 93,500 | — | — |
| 2001-12-12 | $8.03 | $8.03 | 138,100 | — | — |
| 2001-12-11 | $8.38 | $8.38 | 85,500 | — | — |
| 2001-12-10 | $7.88 | $7.88 | 91,200 | — | — |
| 2001-12-07 | $7.86 | $7.86 | 99,700 | — | — |
| 2001-12-06 | $7.44 | $7.44 | 215,100 | — | — |
| 2001-12-05 | $7.70 | $7.70 | 234,400 | — | — |
| 2001-12-04 | $6.65 | $6.65 | 23,000 | — | — |
| 2001-12-03 | $6.21 | $6.21 | 30,900 | — | — |
| 2001-11-30 | $6.45 | $6.45 | 53,300 | — | — |
| 2001-11-29 | $6.23 | $6.23 | 45,200 | — | — |
| 2001-11-28 | $6.24 | $6.24 | 44,600 | — | — |
| 2001-11-27 | $6.53 | $6.53 | 90,600 | — | — |
| 2001-11-26 | $6.28 | $6.28 | 101,300 | — | — |
| 2001-11-23 | $6.27 | $6.27 | 50,200 | — | — |
| 2001-11-21 | $6.20 | $6.20 | 265,100 | — | — |
| 2001-11-20 | $6.25 | $6.25 | 133,500 | — | — |
| 2001-11-19 | $6.88 | $6.88 | 176,000 | — | — |
| 2001-11-16 | $6.31 | $6.31 | 100,500 | — | — |
| 2001-11-15 | $6.02 | $6.02 | 69,600 | — | — |
| 2001-11-14 | $5.90 | $5.90 | 103,100 | — | — |
| 2001-11-13 | $5.69 | $5.69 | 115,400 | — | — |
| 2001-11-12 | $5.55 | $5.55 | 73,200 | — | — |
| 2001-11-09 | $5.10 | $5.10 | 50,400 | — | — |
| 2001-11-08 | $5.45 | $5.45 | 74,800 | — | — |
| 2001-11-07 | $5.55 | $5.55 | 253,000 | — | — |
| 2001-11-06 | $5.12 | $5.12 | 92,700 | — | — |
| 2001-11-05 | $4.60 | $4.60 | 24,600 | — | — |
| 2001-11-02 | $4.70 | $4.70 | 13,700 | — | — |
| 2001-11-01 | $4.95 | $4.95 | 69,000 | — | — |
| 2001-10-31 | $4.87 | $4.87 | 21,700 | — | — |
| 2001-10-30 | $4.75 | $4.75 | 30,700 | — | — |
| 2001-10-29 | $5.21 | $5.21 | 27,100 | — | — |
| 2001-10-26 | $5.79 | $5.79 | 54,400 | — | — |
| 2001-10-25 | $5.75 | $5.75 | 85,900 | — | — |
| 2001-10-24 | $5.69 | $5.69 | 46,200 | — | — |
| 2001-10-23 | $5.50 | $5.50 | 74,300 | — | — |
| 2001-10-22 | $5.39 | $5.39 | 42,500 | — | — |
| 2001-10-19 | $5.05 | $5.05 | 35,200 | — | — |
| 2001-10-18 | $5.04 | $5.04 | 24,900 | — | — |
| 2001-10-17 | $5.00 | $5.00 | 88,400 | — | — |
| 2001-10-16 | $5.10 | $5.10 | 103,000 | — | — |
| 2001-10-15 | $4.50 | $4.50 | 21,600 | — | — |
| 2001-10-12 | $4.60 | $4.60 | 23,300 | — | — |
| 2001-10-11 | $4.64 | $4.64 | 198,000 | — | — |
| 2001-10-10 | $4.20 | $4.20 | 30,100 | — | — |
| 2001-10-09 | $4.01 | $4.01 | 186,600 | — | — |
| 2001-10-08 | $4.09 | $4.09 | 6,500 | — | — |
| 2001-10-05 | $4.12 | $4.12 | 24,200 | — | — |
| 2001-10-04 | $3.95 | $3.95 | 107,000 | — | — |
| 2001-10-03 | $4.25 | $4.25 | 88,900 | — | — |
| 2001-10-02 | $3.98 | $3.98 | 38,200 | — | — |
| 2001-10-01 | $3.99 | $3.99 | 40,800 | — | — |
| 2001-09-28 | $4.21 | $4.21 | 80,400 | — | — |
| 2001-09-27 | $4.21 | $4.21 | 125,600 | — | — |
| 2001-09-26 | $4.41 | $4.41 | 96,400 | — | — |
| 2001-09-25 | $4.63 | $4.63 | 456,800 | — | — |
| 2001-09-24 | $5.04 | $5.04 | 58,400 | — | — |
| 2001-09-21 | $4.68 | $4.68 | 154,100 | — | — |
| 2001-09-20 | $4.41 | $4.41 | 71,200 | — | — |
| 2001-09-19 | $4.60 | $4.60 | 237,600 | — | — |
| 2001-09-18 | $4.63 | $4.63 | 43,700 | — | — |
| 2001-09-17 | $4.94 | $4.94 | 219,400 | — | — |
| 2001-09-10 | $5.64 | $5.64 | 205,400 | — | — |
| 2001-09-07 | $5.80 | $5.80 | 388,100 | — | — |
| 2001-09-06 | $5.56 | $5.56 | 243,900 | — | — |
| 2001-09-05 | $5.46 | $5.46 | 245,200 | — | — |
| 2001-09-04 | $5.55 | $5.55 | 362,700 | — | — |
| 2001-08-31 | $5.90 | $5.90 | 211,500 | — | — |
| 2001-08-30 | $6.00 | $6.00 | 217,000 | — | — |
| 2001-08-29 | $6.13 | $6.13 | 70,500 | — | — |
| 2001-08-28 | $6.30 | $6.30 | 157,400 | — | — |
| 2001-08-27 | $6.73 | $6.73 | 148,300 | — | — |
| 2001-08-24 | $5.96 | $5.96 | 110,500 | — | — |
| 2001-08-23 | $5.84 | $5.84 | 244,900 | — | — |
| 2001-08-22 | $5.96 | $5.96 | 191,200 | — | — |
| 2001-08-21 | $6.00 | $6.00 | 187,900 | — | — |
| 2001-08-20 | $6.35 | $6.35 | 115,000 | — | — |
| 2001-08-17 | $6.38 | $6.38 | 240,800 | — | — |
| 2001-08-16 | $5.99 | $5.99 | 583,500 | — | — |
| 2001-08-15 | $6.26 | $6.26 | 450,500 | — | — |
| 2001-08-14 | $6.94 | $6.94 | 322,300 | — | — |
| 2001-08-13 | $7.17 | $7.17 | 375,200 | — | — |
| 2001-08-10 | $7.20 | $7.20 | 197,500 | — | — |
| 2001-08-09 | $7.35 | $7.35 | 170,900 | — | — |
| 2001-08-08 | $7.46 | $7.46 | 332,500 | — | — |
| 2001-08-07 | $7.90 | $7.90 | 314,600 | — | — |
| 2001-08-06 | $7.83 | $7.83 | 340,100 | — | — |
| 2001-08-03 | $7.65 | $7.65 | 977,000 | — | — |
| 2001-08-02 | $8.80 | $8.80 | 2,073,300 | — | — |
| 2001-08-01 | $12.30 | $12.30 | 213,500 | — | — |
| 2001-07-31 | $13.66 | $13.66 | 26,300 | — | — |
| 2001-07-30 | $13.72 | $13.72 | 37,800 | — | — |
| 2001-07-27 | $14.05 | $14.05 | 47,600 | — | — |
| 2001-07-26 | $14.05 | $14.05 | 72,900 | — | — |
| 2001-07-25 | $14.55 | $14.55 | 81,300 | — | — |
| 2001-07-24 | $13.05 | $13.05 | 62,300 | — | — |
| 2001-07-23 | $12.96 | $12.96 | 98,100 | — | — |
| 2001-07-20 | $13.43 | $13.43 | 124,600 | — | — |
| 2001-07-19 | $14.20 | $14.20 | 294,200 | — | — |
| 2001-07-18 | $14.50 | $14.50 | 227,200 | — | — |
| 2001-07-17 | $15.66 | $15.66 | 95,700 | — | — |
| 2001-07-16 | $15.88 | $15.88 | 47,700 | — | — |
| 2001-07-13 | $16.10 | $16.10 | 63,400 | — | — |
| 2001-07-12 | $16.79 | $16.79 | 159,700 | — | — |
| 2001-07-11 | $15.85 | $15.85 | 254,700 | — | — |
| 2001-07-10 | $16.08 | $16.08 | 523,100 | — | — |
| 2001-07-09 | $16.32 | $16.32 | 32,100 | — | — |
| 2001-07-06 | $16.07 | $16.07 | 158,700 | — | — |
| 2001-07-05 | $16.60 | $16.60 | 62,500 | — | — |
| 2001-07-03 | $17.80 | $17.80 | 76,200 | — | — |
| 2001-07-02 | $17.73 | $17.73 | 87,200 | — | — |
| 2001-06-29 | $18.15 | $18.15 | 395,100 | — | — |
| 2001-06-28 | $17.10 | $17.10 | 200,900 | — | — |
| 2001-06-27 | $16.15 | $16.15 | 123,300 | — | — |
| 2001-06-26 | $14.82 | $14.82 | 102,700 | — | — |
| 2001-06-25 | $15.23 | $15.23 | 90,600 | — | — |
| 2001-06-22 | $15.00 | $15.00 | 102,000 | — | — |
| 2001-06-21 | $15.48 | $15.48 | 362,500 | — | — |
| 2001-06-20 | $15.68 | $15.68 | 210,000 | — | — |
| 2001-06-19 | $15.25 | $15.25 | 357,800 | — | — |
| 2001-06-18 | $14.38 | $14.38 | 164,500 | — | — |
| 2001-06-15 | $15.01 | $15.01 | 305,200 | — | — |
| 2001-06-14 | $15.30 | $15.30 | 136,200 | — | — |
| 2001-06-13 | $16.52 | $16.52 | 160,600 | — | — |
| 2001-06-12 | $16.63 | $16.63 | 177,400 | — | — |
| 2001-06-11 | $16.90 | $16.90 | 83,500 | — | — |
| 2001-06-08 | $17.37 | $17.37 | 121,700 | — | — |
| 2001-06-07 | $18.47 | $18.47 | 260,600 | — | — |
| 2001-06-06 | $18.88 | $18.88 | 232,200 | — | — |
| 2001-06-05 | $19.35 | $19.35 | 836,900 | — | — |
| 2001-06-04 | $18.95 | $18.95 | 294,400 | — | — |
| 2001-06-01 | $18.11 | $18.11 | 77,200 | — | — |
| 2001-05-31 | $17.94 | $17.94 | 140,900 | — | — |
| 2001-05-30 | $17.11 | $17.11 | 111,900 | — | — |
| 2001-05-29 | $18.75 | $18.75 | 352,300 | — | — |
| 2001-05-25 | $19.40 | $19.40 | 598,800 | — | — |
| 2001-05-24 | $19.20 | $19.20 | 1,685,700 | — | — |
| 2001-05-23 | $20.93 | $20.93 | 1,474,000 | — | — |
| 2001-05-22 | $23.36 | $23.36 | 334,600 | — | — |
| 2001-05-21 | $22.50 | $22.50 | 333,100 | — | — |
| 2001-05-18 | $22.00 | $22.00 | 193,200 | — | — |
| 2001-05-17 | $20.50 | $20.50 | 276,900 | — | — |
| 2001-05-16 | $19.21 | $19.21 | 230,200 | — | — |
| 2001-05-15 | $18.80 | $18.80 | 98,000 | — | — |
| 2001-05-14 | $18.16 | $18.16 | 98,400 | — | — |
| 2001-05-11 | $19.36 | $19.36 | 64,000 | — | — |
| 2001-05-10 | $19.64 | $19.64 | 62,100 | — | — |
| 2001-05-09 | $19.90 | $19.90 | 109,600 | — | — |
| 2001-05-08 | $20.10 | $20.10 | 50,800 | — | — |
| 2001-05-07 | $20.17 | $20.17 | 119,200 | — | — |
| 2001-05-04 | $20.13 | $20.13 | 156,300 | — | — |
| 2001-05-03 | $19.51 | $19.51 | 164,700 | — | — |
| 2001-05-02 | $20.19 | $20.19 | 158,700 | — | — |
| 2001-05-01 | $19.50 | $19.50 | 45,700 | — | — |
| 2001-04-30 | $19.92 | $19.92 | 130,100 | — | — |
| 2001-04-27 | $19.24 | $19.24 | 54,000 | — | — |
| 2001-04-26 | $18.05 | $18.05 | 124,800 | — | — |
| 2001-04-25 | $17.70 | $17.70 | 96,100 | — | — |
| 2001-04-24 | $17.00 | $17.00 | 96,700 | — | — |
| 2001-04-23 | $17.71 | $17.71 | 52,000 | — | — |
| 2001-04-20 | $18.64 | $18.64 | 123,800 | — | — |
| 2001-04-19 | $19.23 | $19.23 | 160,100 | — | — |
| 2001-04-18 | $19.20 | $19.20 | 427,500 | — | — |
| 2001-04-17 | $17.39 | $17.39 | 241,500 | — | — |
| 2001-04-16 | $15.81 | $15.81 | 128,300 | — | — |
| 2001-04-12 | $16.04 | $16.04 | 268,000 | — | — |
| 2001-04-11 | $14.42 | $14.42 | 162,500 | — | — |
| 2001-04-10 | $15.22 | $15.22 | 218,700 | — | — |
| 2001-04-09 | $12.85 | $12.85 | 311,100 | — | — |
| 2001-04-06 | $11.75 | $11.75 | 122,900 | — | — |
| 2001-04-05 | $12.00 | $12.00 | 424,500 | — | — |
| 2001-04-04 | $10.50 | $10.50 | 500,100 | — | — |
| 2001-04-03 | $10.56 | $10.56 | 714,200 | — | — |
| 2001-04-02 | $12.69 | $12.69 | 147,100 | — | — |
| 2001-03-30 | $13.31 | $13.31 | 805,600 | — | — |
| 2001-03-29 | $12.44 | $12.44 | 1,202,100 | — | — |
| 2001-03-28 | $14.56 | $14.56 | 58,000 | — | — |
| 2001-03-27 | $15.06 | $15.06 | 77,000 | — | — |
| 2001-03-26 | $14.88 | $14.88 | 73,100 | — | — |
| 2001-03-23 | $14.63 | $14.63 | 191,800 | — | — |
| 2001-03-22 | $14.31 | $14.31 | 123,400 | — | — |
| 2001-03-21 | $14.50 | $14.50 | 94,400 | — | — |
| 2001-03-20 | $14.81 | $14.81 | 121,300 | — | — |
| 2001-03-19 | $15.03 | $15.03 | 162,200 | — | — |
| 2001-03-16 | $14.81 | $14.81 | 77,200 | — | — |
| 2001-03-15 | $15.13 | $15.13 | 135,100 | — | — |
| 2001-03-14 | $14.81 | $14.81 | 387,400 | — | — |
| 2001-03-13 | $15.50 | $15.50 | 151,300 | — | — |
| 2001-03-12 | $14.88 | $14.88 | 348,800 | — | — |
| 2001-03-09 | $16.58 | $16.58 | 259,900 | — | — |
| 2001-03-08 | $17.31 | $17.31 | 382,000 | — | — |
| 2001-03-07 | $18.38 | $18.38 | 834,000 | — | — |
| 2001-03-06 | $15.13 | $15.13 | 961,000 | — | — |
| 2001-03-05 | $12.00 | $12.00 | 229,800 | — | — |
| 2001-03-02 | $12.94 | $12.94 | 1,008,400 | — | — |
| 2001-03-01 | $13.44 | $13.44 | 452,500 | — | — |
| 2001-02-28 | $15.06 | $15.06 | 356,900 | — | — |
| 2001-02-27 | $17.00 | $17.00 | 79,900 | — | — |
| 2001-02-26 | $18.50 | $18.50 | 305,800 | — | — |
| 2001-02-23 | $18.44 | $18.44 | 180,000 | — | — |
| 2001-02-22 | $18.75 | $18.75 | 187,300 | — | — |
| 2001-02-21 | $17.75 | $17.75 | 140,800 | — | — |
| 2001-02-20 | $18.69 | $18.69 | 117,300 | — | — |
| 2001-02-16 | $20.69 | $20.69 | 307,200 | — | — |
| 2001-02-15 | $22.13 | $22.13 | 824,700 | — | — |
| 2001-02-14 | $21.13 | $21.13 | 186,300 | — | — |
| 2001-02-13 | $21.63 | $21.63 | 362,500 | — | — |
| 2001-02-12 | $21.50 | $21.50 | 275,200 | — | — |
| 2001-02-09 | $23.06 | $23.06 | 140,600 | — | — |
| 2001-02-08 | $25.00 | $25.00 | 93,700 | — | — |
| 2001-02-07 | $25.06 | $25.06 | 251,900 | — | — |
| 2001-02-06 | $27.19 | $27.19 | 144,700 | — | — |
| 2001-02-05 | $26.06 | $26.06 | 117,300 | — | — |
| 2001-02-02 | $26.38 | $26.38 | 327,500 | — | — |
| 2001-02-01 | $28.31 | $28.31 | 241,200 | — | — |
| 2001-01-31 | $28.34 | $28.34 | 869,200 | — | — |
| 2001-01-30 | $28.25 | $28.25 | 159,400 | — | — |
| 2001-01-29 | $27.44 | $27.44 | 115,100 | — | — |
| 2001-01-26 | $28.19 | $28.19 | 169,700 | — | — |
| 2001-01-25 | $28.88 | $28.88 | 291,700 | — | — |
| 2001-01-24 | $28.69 | $28.69 | 170,700 | — | — |
| 2001-01-23 | $26.13 | $26.13 | 223,500 | — | — |
| 2001-01-22 | $25.81 | $25.81 | 129,900 | — | — |
| 2001-01-19 | $26.88 | $26.88 | 194,700 | — | — |
| 2001-01-18 | $25.88 | $25.88 | 231,000 | — | — |
| 2001-01-17 | $26.75 | $26.75 | 221,700 | — | — |
| 2001-01-16 | $25.50 | $25.50 | 123,600 | — | — |
| 2001-01-12 | $24.00 | $24.00 | 120,200 | — | — |
| 2001-01-11 | $24.63 | $24.63 | 476,900 | — | — |
| 2001-01-10 | $20.75 | $20.75 | 325,000 | — | — |
| 2001-01-09 | $19.25 | $19.25 | 788,900 | — | — |
| 2001-01-08 | $17.88 | $17.88 | 223,500 | — | — |
| 2001-01-05 | $18.80 | $18.80 | 148,300 | — | — |
| 2001-01-04 | $23.50 | $23.50 | 140,400 | — | — |
| 2001-01-03 | $24.38 | $24.38 | 420,300 | — | — |
| 2001-01-02 | $20.19 | $20.19 | 232,600 | — | — |