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
- 1995-01-10 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 | $11.35 | $11.35 | 332,400 | — | — |
| 2001-12-28 | $11.34 | $11.34 | 478,800 | — | — |
| 2001-12-27 | $11.62 | $11.62 | 372,000 | — | — |
| 2001-12-26 | $11.55 | $11.55 | 320,800 | — | — |
| 2001-12-24 | $11.35 | $11.35 | 273,200 | — | — |
| 2001-12-21 | $11.18 | $11.17 | 667,200 | — | — |
| 2001-12-20 | $11.14 | $11.14 | 1,004,400 | — | — |
| 2001-12-19 | $11.38 | $11.37 | 615,600 | — | — |
| 2001-12-18 | $10.76 | $10.76 | 616,400 | — | — |
| 2001-12-17 | $10.43 | $10.43 | 1,329,600 | — | — |
| 2001-12-14 | $10.43 | $10.42 | 1,509,200 | — | — |
| 2001-12-13 | $11.04 | $11.04 | 1,243,600 | — | — |
| 2001-12-12 | $10.70 | $10.70 | 3,288,400 | — | — |
| 2001-12-11 | $11.77 | $11.77 | 609,600 | — | — |
| 2001-12-10 | $12.04 | $12.04 | 446,400 | — | — |
| 2001-12-07 | $11.88 | $11.87 | 490,800 | — | — |
| 2001-12-06 | $11.90 | $11.89 | 614,400 | — | — |
| 2001-12-05 | $11.73 | $11.73 | 671,600 | — | — |
| 2001-12-04 | $11.41 | $11.41 | 345,200 | — | — |
| 2001-12-03 | $11.18 | $11.17 | 658,800 | — | — |
| 2001-11-30 | $11.36 | $11.36 | 512,800 | — | — |
| 2001-11-29 | $10.98 | $10.97 | 627,200 | — | — |
| 2001-11-28 | $10.82 | $10.81 | 228,400 | — | — |
| 2001-11-27 | $10.85 | $10.85 | 197,600 | — | — |
| 2001-11-26 | $10.88 | $10.88 | 372,400 | — | — |
| 2001-11-23 | $10.75 | $10.75 | 94,000 | — | — |
| 2001-11-21 | $10.66 | $10.66 | 246,800 | — | — |
| 2001-11-20 | $10.60 | $10.60 | 131,600 | — | — |
| 2001-11-19 | $10.67 | $10.66 | 278,000 | — | — |
| 2001-11-16 | $10.35 | $10.35 | 264,800 | — | — |
| 2001-11-15 | $10.54 | $10.54 | 312,400 | — | — |
| 2001-11-14 | $10.36 | $10.36 | 210,800 | — | — |
| 2001-11-13 | $10.30 | $10.30 | 176,000 | — | — |
| 2001-11-12 | $10.18 | $10.17 | 250,000 | — | — |
| 2001-11-09 | $10.20 | $10.20 | 574,800 | — | — |
| 2001-11-08 | $10.03 | $10.02 | 104,000 | — | — |
| 2001-11-07 | $10.13 | $10.12 | 186,400 | — | — |
| 2001-11-06 | $10.04 | $10.04 | 342,000 | — | — |
| 2001-11-05 | $10.00 | $10.00 | 519,600 | — | — |
| 2001-11-02 | $10.05 | $10.05 | 4,000,000 | — | — |
| 2001-11-01 | $9.90 | $9.90 | 776,000 | — | — |
| 2001-10-31 | $9.78 | $9.78 | 1,611,600 | — | — |
| 2001-10-30 | $9.17 | $9.16 | 548,000 | — | — |
| 2001-10-29 | $9.60 | $9.60 | 275,600 | — | — |
| 2001-10-26 | $9.75 | $9.75 | 914,000 | — | — |
| 2001-10-25 | $9.50 | $9.49 | 249,200 | — | — |
| 2001-10-24 | $9.48 | $9.48 | 160,400 | — | — |
| 2001-10-23 | $9.59 | $9.59 | 334,400 | — | — |
| 2001-10-22 | $9.42 | $9.42 | 337,600 | — | — |
| 2001-10-19 | $9.31 | $9.31 | 231,600 | — | — |
| 2001-10-18 | $9.28 | $9.27 | 387,200 | — | — |
| 2001-10-17 | $9.21 | $9.21 | 381,600 | — | — |
| 2001-10-16 | $9.45 | $9.45 | 130,800 | — | — |
| 2001-10-15 | $9.24 | $9.24 | 278,400 | — | — |
| 2001-10-12 | $9.26 | $9.26 | 517,200 | — | — |
| 2001-10-11 | $9.69 | $9.68 | 312,400 | — | — |
| 2001-10-10 | $9.83 | $9.82 | 285,600 | — | — |
| 2001-10-09 | $9.38 | $9.37 | 158,000 | — | — |
| 2001-10-08 | $9.25 | $9.25 | 125,600 | — | — |
| 2001-10-05 | $9.08 | $9.08 | 149,200 | — | — |
| 2001-10-04 | $9.08 | $9.07 | 332,000 | — | — |
| 2001-10-03 | $9.03 | $9.02 | 462,800 | — | — |
| 2001-10-02 | $8.66 | $8.66 | 524,400 | — | — |
| 2001-10-01 | $8.25 | $8.25 | 570,400 | — | — |
| 2001-09-28 | $7.98 | $7.97 | 902,800 | — | — |
| 2001-09-27 | $7.81 | $7.81 | 406,000 | — | — |
| 2001-09-26 | $7.78 | $7.77 | 488,800 | — | — |
| 2001-09-25 | $7.93 | $7.92 | 1,246,400 | — | — |
| 2001-09-24 | $8.10 | $8.10 | 800,800 | — | — |
| 2001-09-21 | $7.98 | $7.97 | 946,800 | — | — |
| 2001-09-20 | $8.38 | $8.37 | 598,800 | — | — |
| 2001-09-19 | $8.58 | $8.58 | 688,000 | — | — |
| 2001-09-18 | $9.16 | $9.16 | 277,600 | — | — |
| 2001-09-17 | $9.20 | $9.20 | 462,800 | — | — |
| 2001-09-10 | $9.06 | $9.06 | 556,000 | — | — |
| 2001-09-07 | $9.25 | $9.25 | 226,800 | — | — |
| 2001-09-06 | $9.45 | $9.45 | 312,000 | — | — |
| 2001-09-05 | $9.70 | $9.70 | 269,600 | — | — |
| 2001-09-04 | $9.74 | $9.74 | 516,400 | — | — |
| 2001-08-31 | $9.75 | $9.75 | 431,200 | — | — |
| 2001-08-30 | $9.23 | $9.22 | 820,400 | — | — |
| 2001-08-29 | $9.57 | $9.57 | 923,200 | — | — |
| 2001-08-28 | $10.00 | $9.99 | 549,200 | — | — |
| 2001-08-27 | $10.19 | $10.19 | 303,200 | — | — |
| 2001-08-24 | $10.23 | $10.22 | 110,800 | — | — |
| 2001-08-23 | $10.21 | $10.21 | 348,800 | — | — |
| 2001-08-22 | $10.06 | $10.06 | 361,600 | — | — |
| 2001-08-21 | $10.24 | $10.24 | 361,600 | — | — |
| 2001-08-20 | $10.49 | $10.48 | 618,000 | — | — |
| 2001-08-17 | $10.40 | $10.40 | 203,600 | — | — |
| 2001-08-16 | $10.43 | $10.42 | 316,800 | — | — |
| 2001-08-15 | $10.00 | $10.00 | 604,800 | — | — |
| 2001-08-14 | $10.24 | $10.24 | 407,600 | — | — |
| 2001-08-13 | $10.49 | $10.49 | 217,200 | — | — |
| 2001-08-10 | $10.69 | $10.69 | 326,800 | — | — |
| 2001-08-09 | $10.78 | $10.77 | 536,400 | — | — |
| 2001-08-08 | $10.41 | $10.41 | 742,400 | — | — |
| 2001-08-07 | $10.01 | $10.01 | 709,600 | — | — |
| 2001-08-06 | $9.95 | $9.95 | 1,000,400 | — | — |
| 2001-08-03 | $10.46 | $10.46 | 288,400 | — | — |
| 2001-08-02 | $10.75 | $10.75 | 286,400 | — | — |
| 2001-08-01 | $11.08 | $11.07 | 965,600 | — | — |
| 2001-07-31 | $10.87 | $10.87 | 283,200 | — | — |
| 2001-07-30 | $11.11 | $11.11 | 318,800 | — | — |
| 2001-07-27 | $10.50 | $10.50 | 406,400 | — | — |
| 2001-07-26 | $10.49 | $10.49 | 958,800 | — | — |
| 2001-07-25 | $10.29 | $10.29 | 169,200 | — | — |
| 2001-07-24 | $10.25 | $10.25 | 618,400 | — | — |
| 2001-07-23 | $10.85 | $10.85 | 161,600 | — | — |
| 2001-07-20 | $10.72 | $10.72 | 106,800 | — | — |
| 2001-07-19 | $10.65 | $10.65 | 460,400 | — | — |
| 2001-07-18 | $10.62 | $10.62 | 212,000 | — | — |
| 2001-07-17 | $10.88 | $10.87 | 190,000 | — | — |
| 2001-07-16 | $10.70 | $10.70 | 376,800 | — | — |
| 2001-07-13 | $10.64 | $10.64 | 312,400 | — | — |
| 2001-07-12 | $10.58 | $10.57 | 578,000 | — | — |
| 2001-07-11 | $10.13 | $10.12 | 619,600 | — | — |
| 2001-07-10 | $10.10 | $10.10 | 1,153,200 | — | — |
| 2001-07-09 | $9.90 | $9.90 | 423,600 | — | — |
| 2001-07-06 | $9.59 | $9.59 | 511,200 | — | — |
| 2001-07-05 | $9.64 | $9.64 | 345,600 | — | — |
| 2001-07-03 | $9.63 | $9.62 | 172,000 | — | — |
| 2001-07-02 | $9.08 | $9.07 | 392,000 | — | — |
| 2001-06-29 | $9.04 | $9.04 | 774,400 | — | — |
| 2001-06-28 | $9.05 | $9.05 | 591,600 | — | — |
| 2001-06-27 | $9.07 | $9.06 | 410,800 | — | — |
| 2001-06-26 | $9.03 | $9.02 | 550,400 | — | — |
| 2001-06-25 | $8.96 | $8.96 | 362,000 | — | — |
| 2001-06-22 | $9.21 | $9.21 | 529,600 | — | — |
| 2001-06-21 | $9.31 | $9.31 | 881,600 | — | — |
| 2001-06-20 | $9.63 | $9.63 | 726,000 | — | — |
| 2001-06-19 | $9.75 | $9.75 | 575,600 | — | — |
| 2001-06-18 | $9.75 | $9.75 | 856,400 | — | — |
| 2001-06-15 | $9.39 | $9.39 | 1,300,000 | — | — |
| 2001-06-14 | $10.34 | $10.33 | 528,400 | — | — |
| 2001-06-13 | $10.69 | $10.69 | 232,400 | — | — |
| 2001-06-12 | $10.56 | $10.56 | 408,400 | — | — |
| 2001-06-11 | $10.90 | $10.90 | 616,800 | — | — |
| 2001-06-08 | $11.08 | $11.07 | 347,600 | — | — |
| 2001-06-07 | $11.28 | $11.28 | 406,400 | — | — |
| 2001-06-06 | $11.40 | $11.40 | 576,000 | — | — |
| 2001-06-05 | $11.39 | $11.39 | 473,600 | — | — |
| 2001-06-04 | $11.30 | $11.30 | 306,400 | — | — |
| 2001-06-01 | $11.25 | $11.25 | 237,200 | — | — |
| 2001-05-31 | $11.06 | $11.06 | 272,400 | — | — |
| 2001-05-30 | $11.00 | $11.00 | 1,010,400 | — | — |
| 2001-05-29 | $11.24 | $11.24 | 920,000 | — | — |
| 2001-05-25 | $11.03 | $11.02 | 816,000 | — | — |
| 2001-05-24 | $11.24 | $11.24 | 1,249,200 | — | — |
| 2001-05-23 | $10.78 | $10.77 | 1,020,400 | — | — |
| 2001-05-22 | $10.94 | $10.94 | 1,405,200 | — | — |
| 2001-05-21 | $10.65 | $10.65 | 1,261,200 | — | — |
| 2001-05-18 | $10.02 | $10.01 | 1,072,000 | — | — |
| 2001-05-17 | $9.98 | $9.97 | 884,400 | — | — |
| 2001-05-16 | $9.95 | $9.95 | 452,400 | — | — |
| 2001-05-15 | $9.98 | $9.97 | 441,600 | — | — |
| 2001-05-14 | $9.86 | $9.86 | 1,100,400 | — | — |
| 2001-05-11 | $9.91 | $9.91 | 1,232,400 | — | — |
| 2001-05-10 | $9.96 | $9.96 | 2,162,800 | — | — |
| 2001-05-09 | $9.35 | $9.35 | 2,205,600 | — | — |
| 2001-05-08 | $8.91 | $8.91 | 283,600 | — | — |
| 2001-05-07 | $8.89 | $8.89 | 274,000 | — | — |
| 2001-05-04 | $8.79 | $8.78 | 148,800 | — | — |
| 2001-05-03 | $8.79 | $8.79 | 270,800 | — | — |
| 2001-05-02 | $8.79 | $8.79 | 621,200 | — | — |
| 2001-05-01 | $8.96 | $8.96 | 783,600 | — | — |
| 2001-04-30 | $8.86 | $8.86 | 790,400 | — | — |
| 2001-04-27 | $9.00 | $9.00 | 966,400 | — | — |
| 2001-04-26 | $8.90 | $8.90 | 1,298,400 | — | — |
| 2001-04-25 | $8.82 | $8.82 | 574,000 | — | — |
| 2001-04-24 | $8.81 | $8.81 | 876,800 | — | — |
| 2001-04-23 | $8.74 | $8.74 | 425,200 | — | — |
| 2001-04-20 | $8.77 | $8.76 | 626,800 | — | — |
| 2001-04-19 | $8.89 | $8.89 | 516,800 | — | — |
| 2001-04-18 | $8.84 | $8.84 | 792,000 | — | — |
| 2001-04-17 | $8.98 | $8.98 | 2,674,800 | — | — |
| 2001-04-16 | $8.78 | $8.78 | 3,608,400 | — | — |
| 2001-04-12 | $8.55 | $8.55 | 1,832,400 | — | — |
| 2001-04-11 | $8.09 | $8.09 | 384,400 | — | — |
| 2001-04-10 | $8.01 | $8.01 | 876,000 | — | — |
| 2001-04-09 | $8.00 | $8.00 | 405,200 | — | — |
| 2001-04-06 | $7.94 | $7.94 | 236,400 | — | — |
| 2001-04-05 | $8.02 | $8.02 | 751,600 | — | — |
| 2001-04-04 | $7.93 | $7.92 | 1,234,400 | — | — |
| 2001-04-03 | $7.48 | $7.48 | 372,000 | — | — |
| 2001-04-02 | $7.86 | $7.86 | 435,200 | — | — |
| 2001-03-30 | $7.66 | $7.66 | 271,200 | — | — |
| 2001-03-29 | $7.59 | $7.59 | 266,000 | — | — |
| 2001-03-28 | $7.39 | $7.39 | 385,600 | — | — |
| 2001-03-27 | $7.49 | $7.49 | 1,376,000 | — | — |
| 2001-03-26 | $7.50 | $7.50 | 598,000 | — | — |
| 2001-03-23 | $7.63 | $7.63 | 136,400 | — | — |
| 2001-03-22 | $7.75 | $7.75 | 360,000 | — | — |
| 2001-03-21 | $7.79 | $7.79 | 338,000 | — | — |
| 2001-03-20 | $7.58 | $7.58 | 437,600 | — | — |
| 2001-03-19 | $7.62 | $7.62 | 476,800 | — | — |
| 2001-03-16 | $7.46 | $7.46 | 215,200 | — | — |
| 2001-03-15 | $7.43 | $7.42 | 232,000 | — | — |
| 2001-03-14 | $7.39 | $7.39 | 265,600 | — | — |
| 2001-03-13 | $7.59 | $7.59 | 197,600 | — | — |
| 2001-03-12 | $7.50 | $7.50 | 253,600 | — | — |
| 2001-03-09 | $7.65 | $7.65 | 244,000 | — | — |
| 2001-03-08 | $7.71 | $7.71 | 383,600 | — | — |
| 2001-03-07 | $7.50 | $7.50 | 134,000 | — | — |
| 2001-03-06 | $7.47 | $7.47 | 352,400 | — | — |
| 2001-03-05 | $7.43 | $7.42 | 210,000 | — | — |
| 2001-03-02 | $7.39 | $7.39 | 406,800 | — | — |
| 2001-03-01 | $7.39 | $7.38 | 456,400 | — | — |
| 2001-02-28 | $7.41 | $7.41 | 163,600 | — | — |
| 2001-02-27 | $7.45 | $7.44 | 56,800 | — | — |
| 2001-02-26 | $7.48 | $7.47 | 84,800 | — | — |
| 2001-02-23 | $7.48 | $7.47 | 76,800 | — | — |
| 2001-02-22 | $7.41 | $7.41 | 166,400 | — | — |
| 2001-02-21 | $7.54 | $7.54 | 327,600 | — | — |
| 2001-02-20 | $7.58 | $7.58 | 536,400 | — | — |
| 2001-02-16 | $7.41 | $7.41 | 114,400 | — | — |
| 2001-02-15 | $7.50 | $7.50 | 1,056,400 | — | — |
| 2001-02-14 | $7.40 | $7.40 | 1,238,000 | — | — |
| 2001-02-13 | $7.33 | $7.33 | 282,000 | — | — |
| 2001-02-12 | $7.24 | $7.24 | 280,400 | — | — |
| 2001-02-09 | $7.05 | $7.05 | 107,200 | — | — |
| 2001-02-08 | $7.14 | $7.14 | 146,400 | — | — |
| 2001-02-07 | $7.13 | $7.12 | 88,400 | — | — |
| 2001-02-06 | $7.15 | $7.14 | 203,200 | — | — |
| 2001-02-05 | $7.03 | $7.02 | 128,000 | — | — |
| 2001-02-02 | $7.09 | $7.09 | 864,800 | — | — |
| 2001-02-01 | $7.02 | $7.02 | 583,600 | — | — |
| 2001-01-31 | $6.98 | $6.97 | 268,800 | — | — |
| 2001-01-30 | $6.73 | $6.73 | 150,800 | — | — |
| 2001-01-29 | $6.69 | $6.69 | 97,200 | — | — |
| 2001-01-26 | $6.66 | $6.66 | 51,200 | — | — |
| 2001-01-25 | $6.69 | $6.69 | 33,200 | — | — |
| 2001-01-24 | $6.73 | $6.73 | 90,400 | — | — |
| 2001-01-23 | $6.69 | $6.69 | 263,200 | — | — |
| 2001-01-22 | $6.58 | $6.58 | 25,200 | — | — |
| 2001-01-19 | $6.61 | $6.61 | 47,200 | — | — |
| 2001-01-18 | $6.72 | $6.72 | 84,400 | — | — |
| 2001-01-17 | $6.70 | $6.70 | 274,400 | — | — |
| 2001-01-16 | $6.73 | $6.73 | 272,000 | — | — |
| 2001-01-12 | $6.23 | $6.23 | 152,800 | — | — |
| 2001-01-11 | $6.20 | $6.20 | 120,800 | — | — |
| 2001-01-10 | $6.17 | $6.17 | 2,296,400 | — | — |
| 2001-01-09 | $6.19 | $6.19 | 373,600 | — | — |
| 2001-01-08 | $6.38 | $6.38 | 124,800 | — | — |
| 2001-01-05 | $6.30 | $6.30 | 237,600 | — | — |
| 2001-01-04 | $6.50 | $6.50 | 759,600 | — | — |
| 2001-01-03 | $6.56 | $6.56 | 132,800 | — | — |
| 2001-01-02 | $6.36 | $6.36 | 414,800 | — | — |