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
- 2000-07-11 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 | $10.96 | $10.96 | 375,300 | — | — |
| 2001-12-28 | $11.04 | $11.04 | 193,800 | — | — |
| 2001-12-27 | $11.25 | $11.25 | 383,900 | — | — |
| 2001-12-26 | $11.09 | $11.09 | 313,000 | — | — |
| 2001-12-24 | $10.99 | $10.99 | 132,500 | — | — |
| 2001-12-21 | $10.98 | $10.98 | 394,600 | — | — |
| 2001-12-20 | $10.72 | $10.72 | 385,900 | — | — |
| 2001-12-19 | $11.28 | $11.28 | 659,300 | — | — |
| 2001-12-18 | $11.35 | $11.35 | 1,056,400 | — | — |
| 2001-12-17 | $10.70 | $10.70 | 353,100 | — | — |
| 2001-12-14 | $9.65 | $9.65 | 159,000 | — | — |
| 2001-12-13 | $9.34 | $9.34 | 1,483,100 | — | — |
| 2001-12-12 | $10.50 | $10.50 | 343,100 | — | — |
| 2001-12-11 | $11.00 | $11.00 | 1,154,100 | — | — |
| 2001-12-10 | $10.70 | $10.70 | 324,200 | — | — |
| 2001-12-07 | $10.73 | $10.73 | 767,700 | — | — |
| 2001-12-06 | $10.79 | $10.79 | 1,363,400 | — | — |
| 2001-12-05 | $10.25 | $10.25 | 1,328,700 | — | — |
| 2001-12-04 | $9.95 | $9.95 | 927,000 | — | — |
| 2001-12-03 | $10.00 | $10.00 | 191,500 | — | — |
| 2001-11-30 | $9.95 | $9.95 | 859,200 | — | — |
| 2001-11-29 | $10.06 | $10.06 | 358,800 | — | — |
| 2001-11-28 | $10.01 | $10.01 | 158,600 | — | — |
| 2001-11-27 | $10.34 | $10.34 | 377,700 | — | — |
| 2001-11-26 | $9.39 | $9.39 | 173,300 | — | — |
| 2001-11-23 | $9.08 | $9.08 | 16,000 | — | — |
| 2001-11-21 | $9.06 | $9.06 | 51,700 | — | — |
| 2001-11-20 | $9.01 | $9.01 | 216,100 | — | — |
| 2001-11-19 | $9.30 | $9.30 | 130,600 | — | — |
| 2001-11-16 | $9.39 | $9.39 | 134,100 | — | — |
| 2001-11-15 | $8.98 | $8.98 | 171,800 | — | — |
| 2001-11-14 | $8.76 | $8.76 | 162,200 | — | — |
| 2001-11-13 | $8.85 | $8.85 | 108,300 | — | — |
| 2001-11-12 | $8.77 | $8.77 | 154,600 | — | — |
| 2001-11-09 | $8.81 | $8.81 | 150,400 | — | — |
| 2001-11-08 | $8.96 | $8.96 | 136,600 | — | — |
| 2001-11-07 | $8.55 | $8.55 | 179,400 | — | — |
| 2001-11-06 | $8.80 | $8.80 | 424,500 | — | — |
| 2001-11-05 | $8.74 | $8.74 | 176,000 | — | — |
| 2001-11-02 | $8.50 | $8.50 | 337,200 | — | — |
| 2001-11-01 | $8.05 | $8.05 | 343,200 | — | — |
| 2001-10-31 | $7.69 | $7.69 | 141,800 | — | — |
| 2001-10-30 | $7.18 | $7.18 | 345,600 | — | — |
| 2001-10-29 | $7.26 | $7.26 | 328,000 | — | — |
| 2001-10-26 | $7.81 | $7.81 | 110,600 | — | — |
| 2001-10-25 | $8.04 | $8.04 | 634,500 | — | — |
| 2001-10-24 | $7.15 | $7.15 | 238,000 | — | — |
| 2001-10-23 | $7.10 | $7.10 | 244,600 | — | — |
| 2001-10-22 | $7.16 | $7.16 | 162,800 | — | — |
| 2001-10-19 | $6.95 | $6.95 | 881,100 | — | — |
| 2001-10-18 | $7.02 | $7.02 | 151,200 | — | — |
| 2001-10-17 | $7.50 | $7.50 | 75,500 | — | — |
| 2001-10-16 | $8.00 | $8.00 | 58,100 | — | — |
| 2001-10-15 | $8.04 | $8.04 | 47,900 | — | — |
| 2001-10-12 | $8.35 | $8.35 | 72,900 | — | — |
| 2001-10-11 | $8.05 | $8.05 | 597,100 | — | — |
| 2001-10-10 | $6.82 | $6.82 | 560,900 | — | — |
| 2001-10-09 | $7.00 | $7.00 | 771,900 | — | — |
| 2001-10-08 | $7.25 | $7.25 | 302,800 | — | — |
| 2001-10-05 | $7.50 | $7.50 | 344,400 | — | — |
| 2001-10-04 | $7.93 | $7.93 | 1,217,100 | — | — |
| 2001-10-03 | $7.55 | $7.55 | 370,200 | — | — |
| 2001-10-02 | $7.45 | $7.45 | 386,200 | — | — |
| 2001-10-01 | $7.56 | $7.56 | 90,500 | — | — |
| 2001-09-28 | $7.90 | $7.90 | 356,500 | — | — |
| 2001-09-27 | $7.60 | $7.60 | 137,300 | — | — |
| 2001-09-26 | $7.95 | $7.95 | 366,900 | — | — |
| 2001-09-25 | $7.99 | $7.99 | 154,300 | — | — |
| 2001-09-24 | $7.90 | $7.90 | 144,900 | — | — |
| 2001-09-21 | $7.33 | $7.33 | 591,700 | — | — |
| 2001-09-20 | $7.85 | $7.85 | 81,800 | — | — |
| 2001-09-19 | $8.60 | $8.60 | 241,900 | — | — |
| 2001-09-18 | $8.61 | $8.61 | 154,700 | — | — |
| 2001-09-17 | $9.05 | $9.05 | 172,800 | — | — |
| 2001-09-10 | $10.25 | $10.25 | 153,000 | — | — |
| 2001-09-07 | $10.20 | $10.20 | 165,800 | — | — |
| 2001-09-06 | $10.40 | $10.40 | 144,800 | — | — |
| 2001-09-05 | $10.70 | $10.70 | 586,900 | — | — |
| 2001-09-04 | $11.60 | $11.60 | 92,400 | — | — |
| 2001-08-31 | $12.00 | $12.00 | 255,000 | — | — |
| 2001-08-30 | $11.71 | $11.71 | 313,100 | — | — |
| 2001-08-29 | $12.15 | $12.15 | 109,000 | — | — |
| 2001-08-28 | $12.40 | $12.40 | 68,300 | — | — |
| 2001-08-27 | $12.49 | $12.49 | 157,800 | — | — |
| 2001-08-24 | $11.75 | $11.75 | 457,700 | — | — |
| 2001-08-23 | $11.95 | $11.95 | 53,300 | — | — |
| 2001-08-22 | $12.50 | $12.50 | 89,300 | — | — |
| 2001-08-21 | $11.70 | $11.70 | 74,100 | — | — |
| 2001-08-20 | $12.25 | $12.25 | 78,400 | — | — |
| 2001-08-17 | $11.93 | $11.93 | 60,800 | — | — |
| 2001-08-16 | $12.45 | $12.45 | 174,400 | — | — |
| 2001-08-15 | $12.46 | $12.46 | 190,200 | — | — |
| 2001-08-14 | $12.96 | $12.96 | 1,044,700 | — | — |
| 2001-08-13 | $12.99 | $12.99 | 189,300 | — | — |
| 2001-08-10 | $12.75 | $12.75 | 277,000 | — | — |
| 2001-08-09 | $12.65 | $12.65 | 139,000 | — | — |
| 2001-08-08 | $11.99 | $11.99 | 461,000 | — | — |
| 2001-08-07 | $12.00 | $12.00 | 451,700 | — | — |
| 2001-08-06 | $12.40 | $12.40 | 209,800 | — | — |
| 2001-08-03 | $13.00 | $13.00 | 143,800 | — | — |
| 2001-08-02 | $13.00 | $13.00 | 412,800 | — | — |
| 2001-08-01 | $12.00 | $12.00 | 2,855,900 | — | — |
| 2001-07-31 | $11.45 | $11.45 | 594,100 | — | — |
| 2001-07-30 | $11.10 | $11.10 | 423,500 | — | — |
| 2001-07-27 | $11.10 | $11.10 | 519,000 | — | — |
| 2001-07-26 | $11.08 | $11.08 | 315,600 | — | — |
| 2001-07-25 | $11.05 | $11.05 | 178,300 | — | — |
| 2001-07-24 | $10.75 | $10.75 | 32,900 | — | — |
| 2001-07-23 | $10.65 | $10.65 | 56,700 | — | — |
| 2001-07-20 | $11.00 | $11.00 | 151,300 | — | — |
| 2001-07-19 | $11.00 | $11.00 | 211,400 | — | — |
| 2001-07-18 | $11.23 | $11.23 | 242,900 | — | — |
| 2001-07-17 | $11.87 | $11.87 | 257,300 | — | — |
| 2001-07-16 | $10.95 | $10.95 | 161,200 | — | — |
| 2001-07-13 | $11.20 | $11.20 | 136,500 | — | — |
| 2001-07-12 | $11.00 | $11.00 | 182,200 | — | — |
| 2001-07-11 | $10.78 | $10.78 | 104,400 | — | — |
| 2001-07-10 | $10.90 | $10.90 | 136,200 | — | — |
| 2001-07-09 | $10.60 | $10.60 | 102,400 | — | — |
| 2001-07-06 | $10.08 | $10.08 | 101,100 | — | — |
| 2001-07-05 | $10.44 | $10.44 | 91,300 | — | — |
| 2001-07-03 | $10.63 | $10.63 | 129,200 | — | — |
| 2001-07-02 | $10.35 | $10.35 | 412,600 | — | — |
| 2001-06-29 | $11.45 | $11.45 | 768,300 | — | — |
| 2001-06-28 | $10.13 | $10.13 | 486,100 | — | — |
| 2001-06-27 | $10.05 | $10.05 | 212,800 | — | — |
| 2001-06-26 | $10.19 | $10.19 | 454,400 | — | — |
| 2001-06-25 | $10.67 | $10.67 | 200,700 | — | — |
| 2001-06-22 | $11.49 | $11.49 | 286,400 | — | — |
| 2001-06-21 | $11.00 | $11.00 | 125,900 | — | — |
| 2001-06-20 | $11.09 | $11.09 | 447,800 | — | — |
| 2001-06-19 | $10.75 | $10.75 | 995,200 | — | — |
| 2001-06-18 | $12.00 | $12.00 | 267,200 | — | — |
| 2001-06-15 | $11.06 | $11.06 | 407,600 | — | — |
| 2001-06-14 | $12.35 | $12.35 | 277,800 | — | — |
| 2001-06-13 | $14.05 | $14.05 | 454,500 | — | — |
| 2001-06-12 | $14.10 | $14.10 | 287,200 | — | — |
| 2001-06-11 | $14.05 | $14.05 | 264,600 | — | — |
| 2001-06-08 | $13.28 | $13.28 | 265,700 | — | — |
| 2001-06-07 | $14.07 | $14.07 | 487,000 | — | — |
| 2001-06-06 | $14.76 | $14.76 | 911,100 | — | — |
| 2001-06-05 | $15.20 | $15.20 | 1,071,200 | — | — |
| 2001-06-04 | $14.15 | $14.15 | 712,100 | — | — |
| 2001-06-01 | $13.00 | $13.00 | 264,200 | — | — |
| 2001-05-31 | $12.20 | $12.20 | 158,500 | — | — |
| 2001-05-30 | $11.81 | $11.81 | 203,400 | — | — |
| 2001-05-29 | $13.01 | $13.01 | 221,800 | — | — |
| 2001-05-25 | $13.01 | $13.01 | 191,200 | — | — |
| 2001-05-24 | $12.79 | $12.79 | 236,900 | — | — |
| 2001-05-23 | $13.08 | $13.08 | 301,500 | — | — |
| 2001-05-22 | $12.60 | $12.60 | 577,200 | — | — |
| 2001-05-21 | $13.10 | $13.10 | 550,200 | — | — |
| 2001-05-18 | $12.25 | $12.25 | 722,600 | — | — |
| 2001-05-17 | $12.12 | $12.12 | 516,000 | — | — |
| 2001-05-16 | $10.98 | $10.98 | 125,500 | — | — |
| 2001-05-15 | $11.00 | $11.00 | 783,500 | — | — |
| 2001-05-14 | $10.80 | $10.80 | 648,700 | — | — |
| 2001-05-11 | $11.24 | $11.24 | 341,400 | — | — |
| 2001-05-10 | $11.26 | $11.26 | 313,900 | — | — |
| 2001-05-09 | $11.30 | $11.30 | 230,500 | — | — |
| 2001-05-08 | $11.44 | $11.44 | 349,200 | — | — |
| 2001-05-07 | $11.16 | $11.16 | 378,900 | — | — |
| 2001-05-04 | $11.32 | $11.32 | 310,700 | — | — |
| 2001-05-03 | $10.45 | $10.45 | 206,400 | — | — |
| 2001-05-02 | $10.20 | $10.20 | 498,900 | — | — |
| 2001-05-01 | $10.40 | $10.40 | 561,000 | — | — |
| 2001-04-30 | $9.15 | $9.15 | 242,900 | — | — |
| 2001-04-27 | $9.04 | $9.04 | 53,300 | — | — |
| 2001-04-26 | $9.00 | $9.00 | 86,400 | — | — |
| 2001-04-25 | $8.98 | $8.98 | 68,200 | — | — |
| 2001-04-24 | $9.00 | $9.00 | 114,400 | — | — |
| 2001-04-23 | $9.00 | $9.00 | 39,800 | — | — |
| 2001-04-20 | $9.10 | $9.10 | 148,300 | — | — |
| 2001-04-19 | $9.04 | $9.04 | 305,600 | — | — |
| 2001-04-18 | $8.70 | $8.70 | 73,700 | — | — |
| 2001-04-17 | $7.98 | $7.98 | 18,400 | — | — |
| 2001-04-16 | $8.10 | $8.10 | 37,500 | — | — |
| 2001-04-12 | $8.10 | $8.10 | 61,700 | — | — |
| 2001-04-11 | $8.12 | $8.12 | 273,700 | — | — |
| 2001-04-10 | $7.69 | $7.69 | 99,100 | — | — |
| 2001-04-09 | $7.49 | $7.49 | 24,300 | — | — |
| 2001-04-06 | $7.25 | $7.25 | 33,200 | — | — |
| 2001-04-05 | $7.75 | $7.75 | 134,300 | — | — |
| 2001-04-04 | $7.34 | $7.34 | 26,000 | — | — |
| 2001-04-03 | $7.50 | $7.50 | 83,400 | — | — |
| 2001-04-02 | $7.13 | $7.12 | 84,500 | — | — |
| 2001-03-30 | $7.31 | $7.31 | 107,100 | — | — |
| 2001-03-29 | $7.13 | $7.12 | 29,400 | — | — |
| 2001-03-28 | $7.25 | $7.25 | 57,500 | — | — |
| 2001-03-27 | $7.25 | $7.25 | 129,100 | — | — |
| 2001-03-26 | $7.00 | $7.00 | 77,600 | — | — |
| 2001-03-23 | $7.00 | $7.00 | 91,500 | — | — |
| 2001-03-22 | $6.75 | $6.75 | 274,000 | — | — |
| 2001-03-21 | $6.63 | $6.63 | 553,000 | — | — |
| 2001-03-20 | $7.38 | $7.38 | 55,900 | — | — |
| 2001-03-19 | $7.44 | $7.44 | 74,600 | — | — |
| 2001-03-16 | $7.13 | $7.12 | 178,700 | — | — |
| 2001-03-15 | $7.13 | $7.12 | 125,100 | — | — |
| 2001-03-14 | $7.25 | $7.25 | 79,100 | — | — |
| 2001-03-13 | $7.50 | $7.50 | 88,700 | — | — |
| 2001-03-12 | $7.44 | $7.44 | 183,600 | — | — |
| 2001-03-09 | $7.91 | $7.91 | 35,000 | — | — |
| 2001-03-08 | $8.38 | $8.38 | 32,700 | — | — |
| 2001-03-07 | $8.25 | $8.25 | 63,400 | — | — |
| 2001-03-06 | $8.25 | $8.25 | 168,400 | — | — |
| 2001-03-05 | $7.97 | $7.97 | 9,100 | — | — |
| 2001-03-02 | $7.94 | $7.94 | 26,400 | — | — |
| 2001-03-01 | $7.88 | $7.88 | 127,000 | — | — |
| 2001-02-28 | $7.94 | $7.94 | 47,700 | — | — |
| 2001-02-27 | $8.19 | $8.19 | 98,400 | — | — |
| 2001-02-26 | $8.13 | $8.13 | 48,700 | — | — |
| 2001-02-23 | $7.63 | $7.63 | 78,000 | — | — |
| 2001-02-22 | $7.50 | $7.50 | 92,500 | — | — |
| 2001-02-21 | $7.53 | $7.53 | 78,700 | — | — |
| 2001-02-20 | $7.63 | $7.63 | 14,800 | — | — |
| 2001-02-16 | $7.88 | $7.88 | 86,900 | — | — |
| 2001-02-15 | $8.19 | $8.19 | 58,800 | — | — |
| 2001-02-14 | $8.31 | $8.31 | 27,100 | — | — |
| 2001-02-13 | $8.38 | $8.38 | 61,500 | — | — |
| 2001-02-12 | $8.31 | $8.31 | 81,400 | — | — |
| 2001-02-09 | $7.94 | $7.94 | 104,500 | — | — |
| 2001-02-08 | $8.06 | $8.06 | 37,300 | — | — |
| 2001-02-07 | $8.00 | $8.00 | 14,900 | — | — |
| 2001-02-06 | $8.25 | $8.25 | 148,200 | — | — |
| 2001-02-05 | $8.50 | $8.50 | 43,800 | — | — |
| 2001-02-02 | $8.88 | $8.88 | 130,400 | — | — |
| 2001-02-01 | $8.94 | $8.94 | 45,500 | — | — |
| 2001-01-31 | $9.38 | $9.38 | 111,900 | — | — |
| 2001-01-30 | $9.25 | $9.25 | 99,500 | — | — |
| 2001-01-29 | $9.00 | $9.00 | 41,500 | — | — |
| 2001-01-26 | $8.88 | $8.88 | 50,900 | — | — |
| 2001-01-25 | $9.13 | $9.12 | 134,700 | — | — |
| 2001-01-24 | $9.13 | $9.12 | 36,100 | — | — |
| 2001-01-23 | $9.13 | $9.12 | 112,500 | — | — |
| 2001-01-22 | $8.63 | $8.62 | 102,400 | — | — |
| 2001-01-19 | $9.00 | $9.00 | 237,200 | — | — |
| 2001-01-18 | $9.00 | $9.00 | 65,200 | — | — |
| 2001-01-17 | $8.63 | $8.62 | 247,500 | — | — |
| 2001-01-16 | $8.25 | $8.25 | 85,400 | — | — |
| 2001-01-12 | $8.63 | $8.62 | 73,600 | — | — |
| 2001-01-11 | $8.06 | $8.06 | 72,700 | — | — |
| 2001-01-10 | $8.31 | $8.31 | 64,500 | — | — |
| 2001-01-09 | $8.50 | $8.50 | 78,900 | — | — |
| 2001-01-08 | $8.03 | $8.03 | 135,300 | — | — |
| 2001-01-05 | $8.13 | $8.13 | 128,200 | — | — |
| 2001-01-04 | $8.06 | $8.06 | 143,600 | — | — |
| 2001-01-03 | $7.81 | $7.81 | 124,600 | — | — |
| 2001-01-02 | $7.00 | $7.00 | 63,600 | — | — |