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
- 1997-03-07 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 | $18.10 | $18.10 | 235,900 | — | — |
| 2001-12-28 | $18.05 | $18.05 | 102,100 | — | — |
| 2001-12-27 | $18.08 | $18.08 | 125,000 | — | — |
| 2001-12-26 | $18.20 | $18.20 | 117,700 | — | — |
| 2001-12-24 | $17.29 | $17.29 | 14,900 | — | — |
| 2001-12-21 | $17.10 | $17.10 | 30,400 | — | — |
| 2001-12-20 | $17.04 | $17.04 | 45,000 | — | — |
| 2001-12-19 | $17.61 | $17.61 | 47,900 | — | — |
| 2001-12-18 | $17.50 | $17.50 | 828,300 | — | — |
| 2001-12-17 | $17.50 | $17.50 | 99,600 | — | — |
| 2001-12-14 | $17.00 | $17.00 | 62,100 | — | — |
| 2001-12-13 | $16.70 | $16.70 | 50,300 | — | — |
| 2001-12-12 | $17.35 | $17.35 | 464,100 | — | — |
| 2001-12-11 | $18.00 | $18.00 | 123,100 | — | — |
| 2001-12-10 | $17.90 | $17.90 | 210,600 | — | — |
| 2001-12-07 | $18.00 | $18.00 | 340,600 | — | — |
| 2001-12-06 | $18.00 | $18.00 | 637,500 | — | — |
| 2001-12-05 | $16.25 | $16.25 | 171,500 | — | — |
| 2001-12-04 | $16.48 | $16.48 | 103,000 | — | — |
| 2001-12-03 | $16.69 | $16.69 | 167,900 | — | — |
| 2001-11-30 | $16.50 | $16.50 | 369,400 | — | — |
| 2001-11-29 | $16.20 | $16.20 | 52,100 | — | — |
| 2001-11-28 | $16.01 | $16.01 | 134,500 | — | — |
| 2001-11-27 | $16.40 | $16.40 | 48,100 | — | — |
| 2001-11-26 | $16.00 | $16.00 | 58,200 | — | — |
| 2001-11-23 | $16.32 | $16.32 | 12,400 | — | — |
| 2001-11-21 | $16.66 | $16.66 | 24,100 | — | — |
| 2001-11-20 | $16.70 | $16.70 | 103,500 | — | — |
| 2001-11-19 | $16.82 | $16.82 | 49,400 | — | — |
| 2001-11-16 | $16.73 | $16.73 | 284,600 | — | — |
| 2001-11-15 | $16.97 | $16.97 | 392,500 | — | — |
| 2001-11-14 | $17.05 | $17.05 | 670,700 | — | — |
| 2001-11-13 | $16.98 | $16.98 | 527,000 | — | — |
| 2001-11-12 | $15.90 | $15.90 | 158,100 | — | — |
| 2001-11-09 | $14.81 | $14.81 | 113,000 | — | — |
| 2001-11-08 | $14.97 | $14.97 | 103,700 | — | — |
| 2001-11-07 | $15.86 | $15.86 | 179,200 | — | — |
| 2001-11-06 | $15.90 | $15.90 | 555,700 | — | — |
| 2001-11-05 | $16.00 | $16.00 | 958,100 | — | — |
| 2001-11-02 | $15.02 | $15.02 | 915,900 | — | — |
| 2001-11-01 | $14.27 | $14.27 | 453,400 | — | — |
| 2001-10-31 | $13.05 | $13.05 | 227,700 | — | — |
| 2001-10-30 | $12.65 | $12.65 | 19,900 | — | — |
| 2001-10-29 | $12.60 | $12.60 | 102,400 | — | — |
| 2001-10-26 | $13.41 | $13.41 | 269,100 | — | — |
| 2001-10-25 | $12.93 | $12.93 | 235,200 | — | — |
| 2001-10-24 | $13.09 | $13.09 | 96,100 | — | — |
| 2001-10-23 | $13.41 | $13.41 | 55,600 | — | — |
| 2001-10-22 | $13.93 | $13.93 | 38,400 | — | — |
| 2001-10-19 | $13.90 | $13.90 | 113,700 | — | — |
| 2001-10-18 | $13.50 | $13.50 | 106,800 | — | — |
| 2001-10-17 | $14.05 | $14.05 | 108,100 | — | — |
| 2001-10-16 | $14.35 | $14.35 | 331,200 | — | — |
| 2001-10-15 | $13.90 | $13.90 | 111,000 | — | — |
| 2001-10-12 | $13.59 | $13.59 | 110,300 | — | — |
| 2001-10-11 | $13.55 | $13.55 | 278,500 | — | — |
| 2001-10-10 | $13.40 | $13.40 | 91,600 | — | — |
| 2001-10-09 | $13.15 | $13.15 | 166,300 | — | — |
| 2001-10-08 | $13.00 | $13.00 | 176,300 | — | — |
| 2001-10-05 | $12.70 | $12.70 | 237,100 | — | — |
| 2001-10-04 | $11.97 | $11.97 | 183,600 | — | — |
| 2001-10-03 | $11.80 | $11.80 | 170,400 | — | — |
| 2001-10-02 | $11.55 | $11.55 | 11,900 | — | — |
| 2001-10-01 | $11.54 | $11.54 | 277,800 | — | — |
| 2001-09-28 | $11.05 | $11.05 | 68,100 | — | — |
| 2001-09-27 | $10.25 | $10.25 | 118,900 | — | — |
| 2001-09-26 | $10.65 | $10.65 | 103,000 | — | — |
| 2001-09-25 | $10.25 | $10.25 | 129,900 | — | — |
| 2001-09-24 | $8.85 | $8.85 | 61,900 | — | — |
| 2001-09-21 | $8.79 | $8.79 | 121,100 | — | — |
| 2001-09-20 | $8.50 | $8.50 | 146,100 | — | — |
| 2001-09-19 | $9.05 | $9.05 | 636,800 | — | — |
| 2001-09-18 | $11.00 | $11.00 | 157,300 | — | — |
| 2001-09-17 | $10.95 | $10.95 | 326,100 | — | — |
| 2001-09-10 | $12.00 | $12.00 | 203,700 | — | — |
| 2001-09-07 | $12.60 | $12.60 | 111,300 | — | — |
| 2001-09-06 | $12.68 | $12.68 | 101,600 | — | — |
| 2001-09-05 | $13.25 | $13.25 | 77,100 | — | — |
| 2001-09-04 | $13.55 | $13.55 | 60,200 | — | — |
| 2001-08-31 | $13.25 | $13.25 | 91,500 | — | — |
| 2001-08-30 | $13.25 | $13.25 | 88,100 | — | — |
| 2001-08-29 | $13.00 | $13.00 | 52,600 | — | — |
| 2001-08-28 | $13.60 | $13.60 | 162,700 | — | — |
| 2001-08-27 | $13.55 | $13.55 | 41,800 | — | — |
| 2001-08-24 | $13.60 | $13.60 | 189,900 | — | — |
| 2001-08-23 | $14.00 | $14.00 | 902,600 | — | — |
| 2001-08-22 | $13.50 | $13.50 | 211,100 | — | — |
| 2001-08-21 | $13.15 | $13.15 | 55,100 | — | — |
| 2001-08-20 | $13.00 | $13.00 | 118,900 | — | — |
| 2001-08-17 | $12.58 | $12.58 | 45,300 | — | — |
| 2001-08-16 | $12.30 | $12.30 | 158,100 | — | — |
| 2001-08-15 | $13.00 | $13.00 | 527,400 | — | — |
| 2001-08-14 | $12.20 | $12.20 | 815,600 | — | — |
| 2001-08-13 | $11.40 | $11.40 | 50,900 | — | — |
| 2001-08-10 | $11.29 | $11.29 | 140,500 | — | — |
| 2001-08-09 | $10.94 | $10.94 | 470,300 | — | — |
| 2001-08-08 | $10.70 | $10.70 | 23,300 | — | — |
| 2001-08-07 | $10.98 | $10.98 | 19,400 | — | — |
| 2001-08-06 | $10.82 | $10.82 | 24,800 | — | — |
| 2001-08-03 | $11.00 | $11.00 | 33,000 | — | — |
| 2001-08-02 | $11.35 | $11.35 | 49,800 | — | — |
| 2001-08-01 | $11.14 | $11.14 | 47,800 | — | — |
| 2001-07-31 | $11.40 | $11.40 | 298,200 | — | — |
| 2001-07-30 | $11.05 | $11.05 | 111,100 | — | — |
| 2001-07-27 | $10.92 | $10.92 | 29,200 | — | — |
| 2001-07-26 | $11.20 | $11.20 | 86,100 | — | — |
| 2001-07-25 | $11.25 | $11.25 | 26,800 | — | — |
| 2001-07-24 | $11.60 | $11.60 | 1,029,300 | — | — |
| 2001-07-23 | $11.05 | $11.05 | 628,500 | — | — |
| 2001-07-20 | $10.52 | $10.52 | 62,800 | — | — |
| 2001-07-19 | $10.40 | $10.40 | 104,400 | — | — |
| 2001-07-18 | $10.45 | $10.45 | 261,200 | — | — |
| 2001-07-17 | $10.27 | $10.27 | 63,700 | — | — |
| 2001-07-16 | $10.50 | $10.50 | 112,300 | — | — |
| 2001-07-13 | $10.40 | $10.40 | 238,700 | — | — |
| 2001-07-12 | $10.08 | $10.08 | 141,800 | — | — |
| 2001-07-11 | $9.90 | $9.90 | 336,100 | — | — |
| 2001-07-10 | $9.87 | $9.87 | 117,700 | — | — |
| 2001-07-09 | $9.40 | $9.40 | 158,200 | — | — |
| 2001-07-06 | $8.65 | $8.65 | 47,700 | — | — |
| 2001-07-05 | $8.45 | $8.45 | 3,400 | — | — |
| 2001-07-03 | $8.70 | $8.70 | 79,100 | — | — |
| 2001-07-02 | $8.85 | $8.85 | 118,800 | — | — |
| 2001-06-29 | $8.96 | $8.96 | 390,500 | — | — |
| 2001-06-28 | $9.00 | $9.00 | 634,500 | — | — |
| 2001-06-27 | $7.63 | $7.63 | 738,200 | — | — |
| 2001-06-26 | $7.29 | $7.29 | 51,800 | — | — |
| 2001-06-25 | $7.23 | $7.23 | 27,400 | — | — |
| 2001-06-22 | $7.21 | $7.21 | 27,200 | — | — |
| 2001-06-21 | $7.35 | $7.35 | 212,300 | — | — |
| 2001-06-20 | $7.20 | $7.20 | 18,100 | — | — |
| 2001-06-19 | $7.15 | $7.15 | 50,000 | — | — |
| 2001-06-18 | $7.20 | $7.20 | 500,900 | — | — |
| 2001-06-15 | $7.20 | $7.20 | 57,700 | — | — |
| 2001-06-14 | $7.00 | $7.00 | 93,700 | — | — |
| 2001-06-13 | $7.00 | $7.00 | 57,000 | — | — |
| 2001-06-12 | $6.80 | $6.80 | 16,700 | — | — |
| 2001-06-11 | $6.72 | $6.72 | 22,100 | — | — |
| 2001-06-08 | $6.60 | $6.60 | 69,300 | — | — |
| 2001-06-07 | $6.85 | $6.85 | 15,200 | — | — |
| 2001-06-06 | $7.00 | $7.00 | 26,200 | — | — |
| 2001-06-05 | $6.95 | $6.95 | 15,100 | — | — |
| 2001-06-04 | $7.00 | $7.00 | 18,600 | — | — |
| 2001-06-01 | $7.00 | $7.00 | 13,100 | — | — |
| 2001-05-31 | $6.80 | $6.80 | 12,700 | — | — |
| 2001-05-30 | $6.90 | $6.90 | 18,600 | — | — |
| 2001-05-29 | $7.05 | $7.05 | 44,200 | — | — |
| 2001-05-25 | $7.40 | $7.40 | 56,200 | — | — |
| 2001-05-24 | $6.95 | $6.95 | 34,600 | — | — |
| 2001-05-23 | $6.40 | $6.40 | 681,700 | — | — |
| 2001-05-22 | $6.30 | $6.30 | 2,200 | — | — |
| 2001-05-21 | $6.05 | $6.05 | 10,800 | — | — |
| 2001-05-18 | $6.25 | $6.25 | 379,400 | — | — |
| 2001-05-17 | $6.35 | $6.35 | 28,100 | — | — |
| 2001-05-16 | $6.15 | $6.15 | 12,800 | — | — |
| 2001-05-15 | $6.05 | $6.05 | 535,800 | — | — |
| 2001-05-14 | $6.00 | $6.00 | 48,800 | — | — |
| 2001-05-11 | $6.50 | $6.50 | 31,000 | — | — |
| 2001-05-10 | $6.05 | $6.05 | 366,700 | — | — |
| 2001-05-09 | $5.95 | $5.95 | 14,400 | — | — |
| 2001-05-08 | $6.10 | $6.10 | 237,300 | — | — |
| 2001-05-07 | $6.35 | $6.35 | 71,900 | — | — |
| 2001-05-04 | $6.55 | $6.55 | 57,800 | — | — |
| 2001-05-03 | $6.40 | $6.40 | 37,600 | — | — |
| 2001-05-02 | $6.60 | $6.60 | 82,400 | — | — |
| 2001-05-01 | $6.25 | $6.25 | 54,300 | — | — |
| 2001-04-30 | $5.85 | $5.85 | 21,500 | — | — |
| 2001-04-27 | $6.01 | $6.01 | 23,600 | — | — |
| 2001-04-26 | $5.76 | $5.76 | 21,700 | — | — |
| 2001-04-25 | $5.56 | $5.56 | 27,200 | — | — |
| 2001-04-24 | $5.80 | $5.80 | 168,300 | — | — |
| 2001-04-23 | $5.51 | $5.51 | 20,400 | — | — |
| 2001-04-20 | $5.65 | $5.65 | 13,100 | — | — |
| 2001-04-19 | $5.71 | $5.71 | 24,300 | — | — |
| 2001-04-18 | $5.62 | $5.62 | 15,900 | — | — |
| 2001-04-17 | $5.40 | $5.40 | 21,700 | — | — |
| 2001-04-16 | $5.70 | $5.70 | 13,800 | — | — |
| 2001-04-12 | $5.87 | $5.87 | 33,600 | — | — |
| 2001-04-11 | $5.50 | $5.50 | 15,900 | — | — |
| 2001-04-10 | $5.75 | $5.75 | 20,300 | — | — |
| 2001-04-09 | $5.65 | $5.65 | 15,000 | — | — |
| 2001-04-06 | $5.63 | $5.63 | 3,300 | — | — |
| 2001-04-05 | $6.00 | $6.00 | 9,900 | — | — |
| 2001-04-04 | $6.00 | $6.00 | 29,800 | — | — |
| 2001-04-03 | $5.69 | $5.69 | 35,200 | — | — |
| 2001-04-02 | $6.00 | $6.00 | 24,400 | — | — |
| 2001-03-30 | $6.50 | $6.50 | 5,900 | — | — |
| 2001-03-29 | $6.00 | $6.00 | 23,100 | — | — |
| 2001-03-28 | $6.13 | $6.13 | 24,400 | — | — |
| 2001-03-27 | $6.25 | $6.25 | 43,600 | — | — |
| 2001-03-26 | $6.25 | $6.25 | 2,600 | — | — |
| 2001-03-23 | $6.38 | $6.38 | 11,500 | — | — |
| 2001-03-22 | $6.44 | $6.44 | 6,600 | — | — |
| 2001-03-21 | $6.63 | $6.63 | 8,100 | — | — |
| 2001-03-20 | $6.72 | $6.72 | 115,600 | — | — |
| 2001-03-19 | $6.66 | $6.66 | 300 | — | — |
| 2001-03-16 | $6.75 | $6.75 | 4,600 | — | — |
| 2001-03-15 | $6.78 | $6.78 | 66,600 | — | — |
| 2001-03-14 | $7.00 | $7.00 | 2,800 | — | — |
| 2001-03-13 | $7.38 | $7.38 | 652,900 | — | — |
| 2001-03-12 | $7.38 | $7.38 | 37,000 | — | — |
| 2001-03-09 | $7.38 | $7.38 | 88,300 | — | — |
| 2001-03-08 | $7.44 | $7.44 | 16,000 | — | — |
| 2001-03-07 | $7.09 | $7.09 | 9,600 | — | — |
| 2001-03-06 | $6.94 | $6.94 | 199,400 | — | — |
| 2001-03-05 | $6.81 | $6.81 | 31,100 | — | — |
| 2001-03-02 | $6.94 | $6.94 | 48,500 | — | — |
| 2001-03-01 | $6.88 | $6.88 | 48,700 | — | — |
| 2001-02-28 | $6.75 | $6.75 | 10,600 | — | — |
| 2001-02-27 | $6.56 | $6.56 | 161,000 | — | — |
| 2001-02-26 | $6.75 | $6.75 | 105,600 | — | — |
| 2001-02-23 | $6.69 | $6.69 | 55,400 | — | — |
| 2001-02-22 | $6.88 | $6.88 | 85,600 | — | — |
| 2001-02-21 | $7.00 | $7.00 | 81,800 | — | — |
| 2001-02-20 | $7.13 | $7.13 | 40,400 | — | — |
| 2001-02-16 | $7.88 | $7.88 | 82,100 | — | — |
| 2001-02-15 | $7.88 | $7.88 | 85,200 | — | — |
| 2001-02-14 | $7.94 | $7.94 | 46,300 | — | — |
| 2001-02-13 | $8.06 | $8.06 | 98,500 | — | — |
| 2001-02-12 | $7.75 | $7.75 | 30,900 | — | — |
| 2001-02-09 | $7.56 | $7.56 | 92,500 | — | — |
| 2001-02-08 | $7.31 | $7.31 | 473,300 | — | — |
| 2001-02-07 | $7.25 | $7.25 | 21,700 | — | — |
| 2001-02-06 | $7.06 | $7.06 | 12,700 | — | — |
| 2001-02-05 | $6.94 | $6.94 | 21,100 | — | — |
| 2001-02-02 | $6.88 | $6.88 | 26,500 | — | — |
| 2001-02-01 | $6.75 | $6.75 | 10,300 | — | — |
| 2001-01-31 | $6.75 | $6.75 | 38,300 | — | — |
| 2001-01-30 | $7.13 | $7.13 | 24,800 | — | — |
| 2001-01-29 | $7.50 | $7.50 | 18,900 | — | — |
| 2001-01-26 | $7.13 | $7.13 | 41,600 | — | — |
| 2001-01-25 | $7.00 | $7.00 | 144,700 | — | — |
| 2001-01-24 | $6.63 | $6.63 | 332,400 | — | — |
| 2001-01-23 | $6.38 | $6.38 | 37,400 | — | — |
| 2001-01-22 | $6.50 | $6.50 | 374,400 | — | — |
| 2001-01-19 | $6.31 | $6.31 | 81,900 | — | — |
| 2001-01-18 | $6.06 | $6.06 | 27,100 | — | — |
| 2001-01-17 | $6.06 | $6.06 | 22,100 | — | — |
| 2001-01-16 | $5.88 | $5.88 | 75,500 | — | — |
| 2001-01-12 | $6.00 | $6.00 | 30,700 | — | — |
| 2001-01-11 | $6.00 | $6.00 | 55,800 | — | — |
| 2001-01-10 | $5.56 | $5.56 | 131,700 | — | — |
| 2001-01-09 | $6.00 | $6.00 | 29,900 | — | — |
| 2001-01-08 | $5.50 | $5.50 | 24,100 | — | — |
| 2001-01-05 | $5.25 | $5.25 | 10,100 | — | — |
| 2001-01-04 | $5.13 | $5.13 | 66,700 | — | — |
| 2001-01-03 | $4.75 | $4.75 | 15,700 | — | — |
| 2001-01-02 | $4.50 | $4.50 | 10,100 | — | — |