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
- 1998-07-28 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 | $11.76 | $15.54 | 265,200 | — | — |
| 2001-12-28 | $11.73 | $15.50 | 191,200 | — | — |
| 2001-12-27 | $12.04 | $15.91 | 72,400 | — | — |
| 2001-12-26 | $12.00 | $15.86 | 135,200 | — | — |
| 2001-12-24 | $11.66 | $15.41 | 40,000 | — | — |
| 2001-12-21 | $11.60 | $15.33 | 75,200 | — | — |
| 2001-12-20 | $11.58 | $15.29 | 55,200 | — | — |
| 2001-12-19 | $11.50 | $15.20 | 88,400 | — | — |
| 2001-12-18 | $11.58 | $15.29 | 119,200 | — | — |
| 2001-12-17 | $11.38 | $15.03 | 158,400 | — | — |
| 2001-12-14 | $11.50 | $15.20 | 146,400 | — | — |
| 2001-12-13 | $11.13 | $14.70 | 381,200 | — | — |
| 2001-12-12 | $11.30 | $14.93 | 217,200 | — | — |
| 2001-12-11 | $11.70 | $15.46 | 94,000 | — | — |
| 2001-12-10 | $11.73 | $15.49 | 91,600 | — | — |
| 2001-12-07 | $11.78 | $15.56 | 107,200 | — | — |
| 2001-12-06 | $11.69 | $15.44 | 120,000 | — | — |
| 2001-12-05 | $11.64 | $15.38 | 211,600 | — | — |
| 2001-12-04 | $11.53 | $15.23 | 248,000 | — | — |
| 2001-12-03 | $11.85 | $15.66 | 186,000 | — | — |
| 2001-11-30 | $12.00 | $15.86 | 96,000 | — | — |
| 2001-11-29 | $12.06 | $15.94 | 126,000 | — | — |
| 2001-11-28 | $12.28 | $16.22 | 112,400 | — | — |
| 2001-11-27 | $12.26 | $16.20 | 171,600 | — | — |
| 2001-11-26 | $12.13 | $16.02 | 107,200 | — | — |
| 2001-11-23 | $11.89 | $15.71 | 74,000 | — | — |
| 2001-11-21 | $11.82 | $15.61 | 125,200 | — | — |
| 2001-11-20 | $11.80 | $15.59 | 250,800 | — | — |
| 2001-11-19 | $11.62 | $15.35 | 143,200 | — | — |
| 2001-11-16 | $11.70 | $15.46 | 196,800 | — | — |
| 2001-11-15 | $11.30 | $14.93 | 312,400 | — | — |
| 2001-11-14 | $11.98 | $15.82 | 210,400 | — | — |
| 2001-11-13 | $12.33 | $16.29 | 133,600 | — | — |
| 2001-11-12 | $12.42 | $16.41 | 140,400 | — | — |
| 2001-11-09 | $12.10 | $15.99 | 149,600 | — | — |
| 2001-11-08 | $11.86 | $15.66 | 220,800 | — | — |
| 2001-11-07 | $11.44 | $15.12 | 590,000 | — | — |
| 2001-11-06 | $11.57 | $15.29 | 297,200 | — | — |
| 2001-11-05 | $11.87 | $15.69 | 146,400 | — | — |
| 2001-11-02 | $11.95 | $15.79 | 376,800 | — | — |
| 2001-11-01 | $11.79 | $15.58 | 786,000 | — | — |
| 2001-10-31 | $11.71 | $15.48 | 181,600 | — | — |
| 2001-10-30 | $11.66 | $15.41 | 263,600 | — | — |
| 2001-10-29 | $12.05 | $15.92 | 85,600 | — | — |
| 2001-10-26 | $12.22 | $15.94 | 119,200 | — | — |
| 2001-10-25 | $12.29 | $16.03 | 148,400 | — | — |
| 2001-10-24 | $12.40 | $16.17 | 165,200 | — | — |
| 2001-10-23 | $12.60 | $16.43 | 64,400 | — | — |
| 2001-10-22 | $12.65 | $16.50 | 112,800 | — | — |
| 2001-10-19 | $12.68 | $16.53 | 47,600 | — | — |
| 2001-10-18 | $12.63 | $16.47 | 107,200 | — | — |
| 2001-10-17 | $12.99 | $16.94 | 199,600 | — | — |
| 2001-10-16 | $12.88 | $16.80 | 159,600 | — | — |
| 2001-10-15 | $12.50 | $16.30 | 72,000 | — | — |
| 2001-10-12 | $12.49 | $16.29 | 127,600 | — | — |
| 2001-10-11 | $12.69 | $16.55 | 149,200 | — | — |
| 2001-10-10 | $12.80 | $16.70 | 78,400 | — | — |
| 2001-10-09 | $12.56 | $16.39 | 85,200 | — | — |
| 2001-10-08 | $12.55 | $16.37 | 140,400 | — | — |
| 2001-10-05 | $12.88 | $16.79 | 277,200 | — | — |
| 2001-10-04 | $12.46 | $16.26 | 222,000 | — | — |
| 2001-10-03 | $12.48 | $16.27 | 349,200 | — | — |
| 2001-10-02 | $12.08 | $15.75 | 343,200 | — | — |
| 2001-10-01 | $11.71 | $15.28 | 330,800 | — | — |
| 2001-09-28 | $11.58 | $15.10 | 128,800 | — | — |
| 2001-09-27 | $11.41 | $14.88 | 110,400 | — | — |
| 2001-09-26 | $11.50 | $15.00 | 89,600 | — | — |
| 2001-09-25 | $11.50 | $15.00 | 257,200 | — | — |
| 2001-09-24 | $11.25 | $14.68 | 304,000 | — | — |
| 2001-09-21 | $10.75 | $14.02 | 439,600 | — | — |
| 2001-09-20 | $10.69 | $13.94 | 1,177,200 | — | — |
| 2001-09-19 | $11.00 | $14.35 | 409,200 | — | — |
| 2001-09-18 | $11.73 | $15.29 | 192,000 | — | — |
| 2001-09-17 | $11.50 | $15.00 | 146,400 | — | — |
| 2001-09-10 | $11.45 | $14.94 | 62,400 | — | — |
| 2001-09-07 | $11.59 | $15.12 | 123,600 | — | — |
| 2001-09-06 | $11.54 | $15.05 | 66,800 | — | — |
| 2001-09-05 | $11.49 | $14.99 | 67,600 | — | — |
| 2001-09-04 | $11.68 | $15.23 | 106,400 | — | — |
| 2001-08-31 | $11.58 | $15.10 | 129,600 | — | — |
| 2001-08-30 | $11.18 | $14.58 | 33,600 | — | — |
| 2001-08-29 | $11.41 | $14.89 | 90,800 | — | — |
| 2001-08-28 | $11.24 | $14.66 | 212,400 | — | — |
| 2001-08-27 | $11.20 | $14.61 | 246,000 | — | — |
| 2001-08-24 | $11.58 | $15.10 | 122,800 | — | — |
| 2001-08-23 | $11.71 | $15.28 | 124,800 | — | — |
| 2001-08-22 | $11.81 | $15.41 | 362,000 | — | — |
| 2001-08-21 | $11.45 | $14.94 | 258,400 | — | — |
| 2001-08-20 | $11.98 | $15.62 | 241,200 | — | — |
| 2001-08-17 | $11.80 | $15.39 | 115,200 | — | — |
| 2001-08-16 | $11.63 | $15.16 | 168,400 | — | — |
| 2001-08-15 | $11.70 | $15.26 | 230,400 | — | — |
| 2001-08-14 | $11.60 | $15.13 | 382,400 | — | — |
| 2001-08-13 | $11.24 | $14.66 | 231,600 | — | — |
| 2001-08-10 | $10.93 | $14.25 | 122,800 | — | — |
| 2001-08-09 | $10.79 | $14.07 | 64,000 | — | — |
| 2001-08-08 | $10.66 | $13.91 | 123,200 | — | — |
| 2001-08-07 | $10.66 | $13.91 | 120,400 | — | — |
| 2001-08-06 | $10.58 | $13.79 | 126,800 | — | — |
| 2001-08-03 | $10.76 | $14.04 | 82,000 | — | — |
| 2001-08-02 | $10.95 | $14.28 | 129,600 | — | — |
| 2001-08-01 | $10.86 | $14.17 | 217,600 | — | — |
| 2001-07-31 | $10.69 | $13.94 | 173,200 | — | — |
| 2001-07-30 | $10.60 | $13.83 | 204,800 | — | — |
| 2001-07-27 | $10.26 | $13.39 | 175,200 | — | — |
| 2001-07-26 | $10.43 | $13.41 | 96,800 | — | — |
| 2001-07-25 | $10.31 | $13.26 | 82,000 | — | — |
| 2001-07-24 | $10.21 | $13.13 | 53,600 | — | — |
| 2001-07-23 | $10.28 | $13.21 | 48,400 | — | — |
| 2001-07-20 | $10.25 | $13.18 | 72,800 | — | — |
| 2001-07-19 | $10.20 | $13.11 | 91,200 | — | — |
| 2001-07-18 | $10.04 | $12.91 | 60,800 | — | — |
| 2001-07-17 | $10.10 | $12.99 | 154,400 | — | — |
| 2001-07-16 | $9.96 | $12.80 | 90,400 | — | — |
| 2001-07-13 | $9.97 | $12.82 | 71,600 | — | — |
| 2001-07-12 | $10.10 | $12.99 | 66,000 | — | — |
| 2001-07-11 | $10.19 | $13.10 | 84,000 | — | — |
| 2001-07-10 | $10.29 | $13.24 | 68,000 | — | — |
| 2001-07-09 | $10.20 | $13.12 | 27,200 | — | — |
| 2001-07-06 | $10.20 | $13.12 | 104,400 | — | — |
| 2001-07-05 | $10.11 | $13.00 | 82,800 | — | — |
| 2001-07-03 | $9.98 | $12.83 | 52,400 | — | — |
| 2001-07-02 | $9.96 | $12.81 | 99,200 | — | — |
| 2001-06-29 | $9.88 | $12.71 | 95,200 | — | — |
| 2001-06-28 | $9.84 | $12.65 | 130,800 | — | — |
| 2001-06-27 | $10.12 | $13.01 | 204,400 | — | — |
| 2001-06-26 | $10.11 | $13.00 | 74,400 | — | — |
| 2001-06-25 | $9.95 | $12.80 | 48,400 | — | — |
| 2001-06-22 | $9.95 | $12.79 | 54,800 | — | — |
| 2001-06-21 | $9.98 | $12.83 | 132,000 | — | — |
| 2001-06-20 | $9.95 | $12.80 | 108,000 | — | — |
| 2001-06-19 | $9.88 | $12.70 | 204,000 | — | — |
| 2001-06-18 | $10.03 | $12.89 | 103,600 | — | — |
| 2001-06-15 | $10.09 | $12.98 | 58,400 | — | — |
| 2001-06-14 | $10.21 | $13.13 | 48,400 | — | — |
| 2001-06-13 | $10.30 | $13.25 | 116,400 | — | — |
| 2001-06-12 | $10.45 | $13.44 | 147,600 | — | — |
| 2001-06-11 | $10.44 | $13.43 | 147,600 | — | — |
| 2001-06-08 | $10.26 | $13.19 | 145,600 | — | — |
| 2001-06-07 | $10.55 | $13.57 | 170,000 | — | — |
| 2001-06-06 | $10.69 | $13.74 | 447,600 | — | — |
| 2001-06-05 | $10.45 | $13.44 | 282,400 | — | — |
| 2001-06-04 | $9.99 | $12.84 | 254,800 | — | — |
| 2001-06-01 | $9.63 | $12.38 | 360,800 | — | — |
| 2001-05-31 | $9.46 | $12.17 | 354,800 | — | — |
| 2001-05-30 | $9.38 | $12.06 | 178,400 | — | — |
| 2001-05-29 | $10.07 | $12.94 | 85,600 | — | — |
| 2001-05-25 | $10.09 | $12.98 | 46,400 | — | — |
| 2001-05-24 | $10.06 | $12.94 | 103,200 | — | — |
| 2001-05-23 | $10.25 | $13.19 | 207,600 | — | — |
| 2001-05-22 | $10.23 | $13.15 | 127,200 | — | — |
| 2001-05-21 | $10.17 | $13.08 | 206,800 | — | — |
| 2001-05-18 | $10.03 | $12.89 | 564,800 | — | — |
| 2001-05-17 | $10.40 | $13.37 | 158,800 | — | — |
| 2001-05-16 | $10.51 | $13.52 | 287,600 | — | — |
| 2001-05-15 | $10.77 | $13.84 | 487,200 | — | — |
| 2001-05-14 | $10.36 | $13.33 | 122,400 | — | — |
| 2001-05-11 | $10.28 | $13.21 | 190,000 | — | — |
| 2001-05-10 | $10.26 | $13.19 | 142,800 | — | — |
| 2001-05-09 | $10.10 | $12.99 | 155,600 | — | — |
| 2001-05-08 | $10.00 | $12.86 | 218,400 | — | — |
| 2001-05-07 | $10.03 | $12.90 | 264,000 | — | — |
| 2001-05-04 | $9.70 | $12.47 | 206,800 | — | — |
| 2001-05-03 | $9.59 | $12.33 | 372,400 | — | — |
| 2001-05-02 | $9.35 | $12.02 | 522,000 | — | — |
| 2001-05-01 | $9.79 | $12.59 | 314,800 | — | — |
| 2001-04-30 | $9.69 | $12.46 | 541,600 | — | — |
| 2001-04-27 | $9.36 | $12.04 | 130,000 | — | — |
| 2001-04-26 | $9.56 | $12.30 | 452,800 | — | — |
| 2001-04-25 | $9.45 | $11.97 | 204,400 | — | — |
| 2001-04-24 | $9.19 | $11.64 | 191,200 | — | — |
| 2001-04-23 | $9.05 | $11.47 | 186,400 | — | — |
| 2001-04-20 | $8.88 | $11.25 | 73,600 | — | — |
| 2001-04-19 | $8.73 | $11.06 | 234,000 | — | — |
| 2001-04-18 | $8.69 | $11.01 | 104,000 | — | — |
| 2001-04-17 | $8.64 | $10.95 | 173,200 | — | — |
| 2001-04-16 | $8.63 | $10.93 | 125,200 | — | — |
| 2001-04-12 | $8.71 | $11.04 | 62,000 | — | — |
| 2001-04-11 | $8.50 | $10.77 | 292,800 | — | — |
| 2001-04-10 | $8.49 | $10.76 | 79,200 | — | — |
| 2001-04-09 | $8.30 | $10.52 | 199,200 | — | — |
| 2001-04-06 | $8.36 | $10.60 | 294,800 | — | — |
| 2001-04-05 | $8.34 | $10.57 | 312,000 | — | — |
| 2001-04-04 | $8.43 | $10.68 | 157,200 | — | — |
| 2001-04-03 | $8.66 | $10.98 | 188,000 | — | — |
| 2001-04-02 | $8.74 | $11.08 | 207,600 | — | — |
| 2001-03-30 | $8.66 | $10.98 | 100,400 | — | — |
| 2001-03-29 | $8.43 | $10.68 | 138,000 | — | — |
| 2001-03-28 | $8.44 | $10.69 | 138,800 | — | — |
| 2001-03-27 | $8.41 | $10.66 | 130,000 | — | — |
| 2001-03-26 | $8.34 | $10.57 | 160,000 | — | — |
| 2001-03-23 | $8.03 | $10.17 | 163,600 | — | — |
| 2001-03-22 | $7.74 | $9.81 | 498,000 | — | — |
| 2001-03-21 | $8.32 | $10.54 | 134,400 | — | — |
| 2001-03-20 | $8.75 | $11.08 | 113,600 | — | — |
| 2001-03-19 | $8.52 | $10.80 | 166,400 | — | — |
| 2001-03-16 | $8.61 | $10.91 | 113,600 | — | — |
| 2001-03-15 | $8.69 | $11.01 | 138,000 | — | — |
| 2001-03-14 | $8.47 | $10.73 | 366,000 | — | — |
| 2001-03-13 | $8.63 | $10.93 | 295,200 | — | — |
| 2001-03-12 | $8.77 | $11.12 | 119,200 | — | — |
| 2001-03-09 | $8.99 | $11.39 | 56,800 | — | — |
| 2001-03-08 | $9.00 | $11.40 | 140,400 | — | — |
| 2001-03-07 | $9.00 | $11.41 | 246,000 | — | — |
| 2001-03-06 | $9.01 | $11.42 | 196,800 | — | — |
| 2001-03-05 | $8.90 | $11.27 | 417,600 | — | — |
| 2001-03-02 | $8.74 | $11.07 | 248,800 | — | — |
| 2001-03-01 | $8.52 | $10.80 | 138,800 | — | — |
| 2001-02-28 | $8.48 | $10.74 | 57,600 | — | — |
| 2001-02-27 | $8.45 | $10.71 | 95,200 | — | — |
| 2001-02-26 | $8.38 | $10.61 | 62,400 | — | — |
| 2001-02-23 | $8.25 | $10.46 | 181,200 | — | — |
| 2001-02-22 | $8.26 | $10.46 | 78,800 | — | — |
| 2001-02-21 | $8.33 | $10.55 | 138,000 | — | — |
| 2001-02-20 | $8.23 | $10.43 | 112,400 | — | — |
| 2001-02-16 | $8.17 | $10.35 | 91,600 | — | — |
| 2001-02-15 | $8.23 | $10.42 | 219,600 | — | — |
| 2001-02-14 | $8.25 | $10.46 | 202,400 | — | — |
| 2001-02-13 | $8.24 | $10.44 | 302,800 | — | — |
| 2001-02-12 | $8.24 | $10.44 | 250,000 | — | — |
| 2001-02-09 | $8.00 | $10.14 | 239,200 | — | — |
| 2001-02-08 | $8.10 | $10.26 | 228,400 | — | — |
| 2001-02-07 | $8.27 | $10.48 | 222,400 | — | — |
| 2001-02-06 | $7.98 | $10.11 | 182,400 | — | — |
| 2001-02-05 | $7.98 | $10.11 | 118,000 | — | — |
| 2001-02-02 | $8.03 | $10.17 | 187,200 | — | — |
| 2001-02-01 | $7.96 | $10.09 | 132,000 | — | — |
| 2001-01-31 | $8.09 | $10.25 | 180,400 | — | — |
| 2001-01-30 | $8.12 | $10.29 | 479,200 | — | — |
| 2001-01-29 | $7.71 | $9.77 | 122,400 | — | — |
| 2001-01-26 | $7.52 | $9.35 | 191,200 | — | — |
| 2001-01-25 | $7.83 | $9.74 | 139,600 | — | — |
| 2001-01-24 | $7.69 | $9.56 | 161,600 | — | — |
| 2001-01-23 | $7.81 | $9.72 | 132,800 | — | — |
| 2001-01-22 | $7.81 | $9.72 | 162,800 | — | — |
| 2001-01-19 | $7.77 | $9.66 | 145,200 | — | — |
| 2001-01-18 | $7.72 | $9.60 | 396,400 | — | — |
| 2001-01-17 | $7.70 | $9.58 | 285,200 | — | — |
| 2001-01-16 | $7.55 | $9.39 | 172,000 | — | — |
| 2001-01-12 | $7.38 | $9.18 | 142,000 | — | — |
| 2001-01-11 | $7.31 | $9.10 | 262,400 | — | — |
| 2001-01-10 | $7.25 | $9.02 | 226,800 | — | — |
| 2001-01-09 | $7.00 | $8.71 | 138,400 | — | — |
| 2001-01-08 | $6.94 | $8.63 | 221,200 | — | — |
| 2001-01-05 | $7.13 | $8.86 | 341,600 | — | — |
| 2001-01-04 | $6.72 | $8.36 | 187,600 | — | — |
| 2001-01-03 | $6.84 | $8.51 | 442,400 | — | — |
| 2001-01-02 | $7.30 | $9.08 | 614,400 | — | — |