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
- 2000-08-02 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 | $11.95 | $11.95 | 144,600 | — | — |
| 2001-12-28 | $11.49 | $11.49 | 44,700 | — | — |
| 2001-12-27 | $11.40 | $11.40 | 48,800 | — | — |
| 2001-12-26 | $11.45 | $11.45 | 42,600 | — | — |
| 2001-12-24 | $11.19 | $11.19 | 8,000 | — | — |
| 2001-12-21 | $11.00 | $11.00 | 59,500 | — | — |
| 2001-12-20 | $10.85 | $10.85 | 45,800 | — | — |
| 2001-12-19 | $11.17 | $11.17 | 101,600 | — | — |
| 2001-12-18 | $11.48 | $11.48 | 48,700 | — | — |
| 2001-12-17 | $11.16 | $11.16 | 30,800 | — | — |
| 2001-12-14 | $11.38 | $11.38 | 52,800 | — | — |
| 2001-12-13 | $11.59 | $11.59 | 31,700 | — | — |
| 2001-12-12 | $11.70 | $11.70 | 151,100 | — | — |
| 2001-12-11 | $11.75 | $11.75 | 46,300 | — | — |
| 2001-12-10 | $11.74 | $11.74 | 12,800 | — | — |
| 2001-12-07 | $12.00 | $12.00 | 52,600 | — | — |
| 2001-12-06 | $12.11 | $12.11 | 58,500 | — | — |
| 2001-12-05 | $12.26 | $12.26 | 105,400 | — | — |
| 2001-12-04 | $12.40 | $12.40 | 145,400 | — | — |
| 2001-12-03 | $12.05 | $12.05 | 48,800 | — | — |
| 2001-11-30 | $12.00 | $12.00 | 204,300 | — | — |
| 2001-11-29 | $10.94 | $10.94 | 31,700 | — | — |
| 2001-11-28 | $10.95 | $10.95 | 21,100 | — | — |
| 2001-11-27 | $11.27 | $11.27 | 76,500 | — | — |
| 2001-11-26 | $11.10 | $11.10 | 60,400 | — | — |
| 2001-11-23 | $10.35 | $10.35 | 14,100 | — | — |
| 2001-11-21 | $10.38 | $10.38 | 10,800 | — | — |
| 2001-11-20 | $10.35 | $10.35 | 30,900 | — | — |
| 2001-11-19 | $10.25 | $10.25 | 129,000 | — | — |
| 2001-11-16 | $9.96 | $9.96 | 390,800 | — | — |
| 2001-11-15 | $10.51 | $10.51 | 86,600 | — | — |
| 2001-11-14 | $10.65 | $10.65 | 77,300 | — | — |
| 2001-11-13 | $10.55 | $10.55 | 288,000 | — | — |
| 2001-11-12 | $10.49 | $10.49 | 24,900 | — | — |
| 2001-11-09 | $10.40 | $10.40 | 38,900 | — | — |
| 2001-11-08 | $10.45 | $10.45 | 154,600 | — | — |
| 2001-11-07 | $11.00 | $11.00 | 39,200 | — | — |
| 2001-11-06 | $10.75 | $10.75 | 20,300 | — | — |
| 2001-11-05 | $10.64 | $10.64 | 45,000 | — | — |
| 2001-11-02 | $10.25 | $10.25 | 22,400 | — | — |
| 2001-11-01 | $10.10 | $10.10 | 68,200 | — | — |
| 2001-10-31 | $10.60 | $10.60 | 84,100 | — | — |
| 2001-10-30 | $10.20 | $10.20 | 35,400 | — | — |
| 2001-10-29 | $10.15 | $10.15 | 360,500 | — | — |
| 2001-10-26 | $10.06 | $10.06 | 24,700 | — | — |
| 2001-10-25 | $10.18 | $10.18 | 73,900 | — | — |
| 2001-10-24 | $10.52 | $10.52 | 30,500 | — | — |
| 2001-10-23 | $10.50 | $10.50 | 40,700 | — | — |
| 2001-10-22 | $9.97 | $9.97 | 98,900 | — | — |
| 2001-10-19 | $9.87 | $9.87 | 56,500 | — | — |
| 2001-10-18 | $10.14 | $10.14 | 30,000 | — | — |
| 2001-10-17 | $10.30 | $10.30 | 37,700 | — | — |
| 2001-10-16 | $10.65 | $10.65 | 78,700 | — | — |
| 2001-10-15 | $10.75 | $10.75 | 158,700 | — | — |
| 2001-10-12 | $10.80 | $10.80 | 36,200 | — | — |
| 2001-10-11 | $11.04 | $11.04 | 82,100 | — | — |
| 2001-10-10 | $9.80 | $9.80 | 29,800 | — | — |
| 2001-10-09 | $9.39 | $9.39 | 18,200 | — | — |
| 2001-10-08 | $9.05 | $9.05 | 37,300 | — | — |
| 2001-10-05 | $9.47 | $9.47 | 92,700 | — | — |
| 2001-10-04 | $9.55 | $9.55 | 207,100 | — | — |
| 2001-10-03 | $9.65 | $9.65 | 231,900 | — | — |
| 2001-10-02 | $9.06 | $9.06 | 146,900 | — | — |
| 2001-10-01 | $8.47 | $8.47 | 67,300 | — | — |
| 2001-09-28 | $8.55 | $8.55 | 116,700 | — | — |
| 2001-09-27 | $8.00 | $8.00 | 338,000 | — | — |
| 2001-09-26 | $7.90 | $7.90 | 99,500 | — | — |
| 2001-09-25 | $8.10 | $8.10 | 419,800 | — | — |
| 2001-09-24 | $8.10 | $8.10 | 269,000 | — | — |
| 2001-09-21 | $7.40 | $7.40 | 207,900 | — | — |
| 2001-09-20 | $8.10 | $8.10 | 51,000 | — | — |
| 2001-09-19 | $9.00 | $9.00 | 418,200 | — | — |
| 2001-09-18 | $8.90 | $8.90 | 174,300 | — | — |
| 2001-09-17 | $10.20 | $10.20 | 43,900 | — | — |
| 2001-09-10 | $10.70 | $10.70 | 50,600 | — | — |
| 2001-09-07 | $11.00 | $11.00 | 32,100 | — | — |
| 2001-09-06 | $11.20 | $11.20 | 27,800 | — | — |
| 2001-09-05 | $11.70 | $11.70 | 59,700 | — | — |
| 2001-09-04 | $12.29 | $12.29 | 40,300 | — | — |
| 2001-08-31 | $12.13 | $12.13 | 38,000 | — | — |
| 2001-08-30 | $11.98 | $11.98 | 83,400 | — | — |
| 2001-08-29 | $12.29 | $12.29 | 55,300 | — | — |
| 2001-08-28 | $11.95 | $11.95 | 1,405,000 | — | — |
| 2001-08-27 | $12.67 | $12.67 | 50,600 | — | — |
| 2001-08-24 | $12.70 | $12.70 | 57,900 | — | — |
| 2001-08-23 | $12.30 | $12.30 | 752,200 | — | — |
| 2001-08-22 | $12.60 | $12.60 | 25,100 | — | — |
| 2001-08-21 | $12.95 | $12.95 | 26,100 | — | — |
| 2001-08-20 | $12.95 | $12.95 | 428,600 | — | — |
| 2001-08-17 | $13.00 | $13.00 | 131,500 | — | — |
| 2001-08-16 | $12.98 | $12.98 | 330,100 | — | — |
| 2001-08-15 | $13.00 | $13.00 | 393,100 | — | — |
| 2001-08-14 | $13.19 | $13.19 | 60,600 | — | — |
| 2001-08-13 | $13.25 | $13.25 | 164,100 | — | — |
| 2001-08-10 | $13.00 | $13.00 | 226,400 | — | — |
| 2001-08-09 | $13.30 | $13.30 | 187,200 | — | — |
| 2001-08-08 | $12.18 | $12.18 | 18,100 | — | — |
| 2001-08-07 | $12.28 | $12.28 | 30,300 | — | — |
| 2001-08-06 | $12.25 | $12.25 | 52,300 | — | — |
| 2001-08-03 | $12.50 | $12.50 | 74,500 | — | — |
| 2001-08-02 | $12.50 | $12.50 | 77,400 | — | — |
| 2001-08-01 | $12.50 | $12.50 | 53,100 | — | — |
| 2001-07-31 | $12.53 | $12.53 | 108,400 | — | — |
| 2001-07-30 | $12.50 | $12.50 | 185,400 | — | — |
| 2001-07-27 | $12.44 | $12.44 | 66,700 | — | — |
| 2001-07-26 | $12.40 | $12.40 | 187,900 | — | — |
| 2001-07-25 | $11.98 | $11.98 | 151,800 | — | — |
| 2001-07-24 | $11.93 | $11.93 | 53,000 | — | — |
| 2001-07-23 | $12.00 | $12.00 | 130,600 | — | — |
| 2001-07-20 | $11.96 | $11.96 | 96,600 | — | — |
| 2001-07-19 | $11.84 | $11.84 | 185,300 | — | — |
| 2001-07-18 | $11.25 | $11.25 | 541,200 | — | — |
| 2001-07-17 | $11.30 | $11.30 | 205,600 | — | — |
| 2001-07-16 | $11.81 | $11.81 | 126,300 | — | — |
| 2001-07-13 | $12.00 | $12.00 | 280,500 | — | — |
| 2001-07-12 | $12.30 | $12.30 | 357,600 | — | — |
| 2001-07-11 | $12.17 | $12.17 | 92,800 | — | — |
| 2001-07-10 | $12.43 | $12.43 | 280,700 | — | — |
| 2001-07-09 | $12.50 | $12.50 | 118,800 | — | — |
| 2001-07-06 | $12.44 | $12.44 | 169,700 | — | — |
| 2001-07-05 | $12.56 | $12.56 | 148,300 | — | — |
| 2001-07-03 | $12.49 | $12.49 | 390,600 | — | — |
| 2001-07-02 | $12.50 | $12.50 | 341,900 | — | — |
| 2001-06-29 | $12.30 | $12.30 | 551,500 | — | — |
| 2001-06-28 | $12.41 | $12.41 | 158,500 | — | — |
| 2001-06-27 | $11.98 | $11.98 | 350,400 | — | — |
| 2001-06-26 | $11.95 | $11.95 | 161,000 | — | — |
| 2001-06-25 | $11.75 | $11.75 | 110,200 | — | — |
| 2001-06-22 | $11.75 | $11.75 | 66,600 | — | — |
| 2001-06-21 | $11.60 | $11.60 | 87,000 | — | — |
| 2001-06-20 | $11.90 | $11.90 | 140,400 | — | — |
| 2001-06-19 | $11.86 | $11.86 | 158,200 | — | — |
| 2001-06-18 | $10.95 | $10.95 | 758,600 | — | — |
| 2001-06-15 | $11.50 | $11.50 | 99,900 | — | — |
| 2001-06-14 | $12.54 | $12.54 | 127,100 | — | — |
| 2001-06-13 | $12.72 | $12.72 | 55,300 | — | — |
| 2001-06-12 | $12.91 | $12.91 | 79,600 | — | — |
| 2001-06-11 | $13.40 | $13.40 | 88,400 | — | — |
| 2001-06-08 | $13.41 | $13.41 | 47,100 | — | — |
| 2001-06-07 | $13.27 | $13.27 | 152,800 | — | — |
| 2001-06-06 | $12.96 | $12.96 | 250,800 | — | — |
| 2001-06-05 | $13.08 | $13.08 | 240,700 | — | — |
| 2001-06-04 | $13.62 | $13.62 | 191,800 | — | — |
| 2001-06-01 | $13.30 | $13.30 | 165,500 | — | — |
| 2001-05-31 | $13.66 | $13.66 | 162,000 | — | — |
| 2001-05-30 | $13.55 | $13.55 | 268,100 | — | — |
| 2001-05-29 | $13.45 | $13.45 | 19,700 | — | — |
| 2001-05-25 | $13.37 | $13.37 | 112,900 | — | — |
| 2001-05-24 | $14.13 | $14.13 | 245,600 | — | — |
| 2001-05-23 | $14.50 | $14.50 | 261,200 | — | — |
| 2001-05-22 | $14.40 | $14.40 | 332,100 | — | — |
| 2001-05-21 | $13.00 | $13.00 | 585,300 | — | — |
| 2001-05-18 | $12.50 | $12.50 | 171,600 | — | — |
| 2001-05-17 | $12.60 | $12.60 | 297,600 | — | — |
| 2001-05-16 | $12.50 | $12.50 | 278,100 | — | — |
| 2001-05-15 | $12.50 | $12.50 | 180,300 | — | — |
| 2001-05-14 | $12.45 | $12.45 | 137,500 | — | — |
| 2001-05-11 | $12.50 | $12.50 | 1,275,600 | — | — |
| 2001-05-10 | $11.73 | $11.73 | 326,000 | — | — |
| 2001-05-09 | $11.11 | $11.11 | 195,400 | — | — |
| 2001-05-08 | $10.55 | $10.55 | 117,800 | — | — |
| 2001-05-07 | $10.70 | $10.70 | 102,700 | — | — |
| 2001-05-04 | $10.55 | $10.55 | 122,500 | — | — |
| 2001-05-03 | $10.85 | $10.85 | 201,200 | — | — |
| 2001-05-02 | $10.15 | $10.15 | 98,400 | — | — |
| 2001-05-01 | $10.20 | $10.20 | 36,900 | — | — |
| 2001-04-30 | $10.10 | $10.10 | 92,100 | — | — |
| 2001-04-27 | $10.05 | $10.05 | 138,500 | — | — |
| 2001-04-26 | $10.10 | $10.10 | 89,900 | — | — |
| 2001-04-25 | $10.36 | $10.36 | 88,000 | — | — |
| 2001-04-24 | $10.76 | $10.76 | 60,700 | — | — |
| 2001-04-23 | $10.81 | $10.81 | 30,400 | — | — |
| 2001-04-20 | $11.02 | $11.02 | 482,100 | — | — |
| 2001-04-19 | $10.21 | $10.21 | 419,100 | — | — |
| 2001-04-18 | $9.60 | $9.60 | 86,500 | — | — |
| 2001-04-17 | $9.50 | $9.50 | 41,400 | — | — |
| 2001-04-16 | $9.95 | $9.95 | 43,700 | — | — |
| 2001-04-12 | $9.75 | $9.75 | 117,700 | — | — |
| 2001-04-11 | $9.25 | $9.25 | 39,600 | — | — |
| 2001-04-10 | $9.35 | $9.35 | 83,500 | — | — |
| 2001-04-09 | $8.79 | $8.79 | 4,500 | — | — |
| 2001-04-06 | $8.95 | $8.95 | 24,100 | — | — |
| 2001-04-05 | $9.10 | $9.10 | 26,500 | — | — |
| 2001-04-04 | $8.70 | $8.70 | 112,600 | — | — |
| 2001-04-03 | $9.15 | $9.15 | 110,800 | — | — |
| 2001-04-02 | $9.65 | $9.65 | 34,000 | — | — |
| 2001-03-30 | $9.90 | $9.90 | 121,000 | — | — |
| 2001-03-29 | $9.50 | $9.50 | 345,400 | — | — |
| 2001-03-28 | $9.10 | $9.10 | 195,600 | — | — |
| 2001-03-27 | $8.70 | $8.70 | 760,600 | — | — |
| 2001-03-26 | $8.00 | $8.00 | 38,900 | — | — |
| 2001-03-23 | $7.41 | $7.41 | 22,500 | — | — |
| 2001-03-22 | $7.25 | $7.25 | 496,100 | — | — |
| 2001-03-21 | $7.50 | $7.50 | 2,052,200 | — | — |
| 2001-03-20 | $7.48 | $7.48 | 1,526,000 | — | — |
| 2001-03-19 | $8.10 | $8.10 | 168,400 | — | — |
| 2001-03-16 | $8.20 | $8.20 | 67,200 | — | — |
| 2001-03-15 | $8.05 | $8.05 | 298,900 | — | — |
| 2001-03-14 | $7.60 | $7.60 | 119,700 | — | — |
| 2001-03-13 | $7.27 | $7.27 | 855,700 | — | — |
| 2001-03-12 | $7.35 | $7.35 | 1,188,200 | — | — |
| 2001-03-09 | $7.35 | $7.35 | 2,068,600 | — | — |
| 2001-03-08 | $8.75 | $8.75 | 758,200 | — | — |
| 2001-03-07 | $9.40 | $9.40 | 180,800 | — | — |
| 2001-03-06 | $9.35 | $9.35 | 105,600 | — | — |
| 2001-03-05 | $9.90 | $9.90 | 143,200 | — | — |
| 2001-03-02 | $10.00 | $10.00 | 193,600 | — | — |
| 2001-03-01 | $9.35 | $9.35 | 555,900 | — | — |
| 2001-02-28 | $10.00 | $10.00 | 82,300 | — | — |
| 2001-02-27 | $10.15 | $10.15 | 177,100 | — | — |
| 2001-02-26 | $10.28 | $10.28 | 127,000 | — | — |
| 2001-02-23 | $10.24 | $10.24 | 109,300 | — | — |
| 2001-02-22 | $10.70 | $10.70 | 84,100 | — | — |
| 2001-02-21 | $10.49 | $10.49 | 329,200 | — | — |
| 2001-02-20 | $10.55 | $10.55 | 105,200 | — | — |
| 2001-02-16 | $10.65 | $10.65 | 1,020,400 | — | — |
| 2001-02-15 | $10.90 | $10.90 | 160,200 | — | — |
| 2001-02-14 | $10.75 | $10.75 | 513,200 | — | — |
| 2001-02-13 | $11.05 | $11.05 | 428,500 | — | — |
| 2001-02-12 | $11.25 | $11.25 | 202,400 | — | — |
| 2001-02-09 | $11.05 | $11.05 | 1,552,600 | — | — |
| 2001-02-08 | $12.05 | $12.05 | 510,600 | — | — |
| 2001-02-07 | $11.60 | $11.60 | 4,336,200 | — | — |
| 2001-02-06 | $16.50 | $16.50 | 323,600 | — | — |
| 2001-02-05 | $16.02 | $16.02 | 215,700 | — | — |
| 2001-02-02 | $16.40 | $16.40 | 29,100 | — | — |
| 2001-02-01 | $16.85 | $16.85 | 104,900 | — | — |
| 2001-01-31 | $17.10 | $17.10 | 236,400 | — | — |
| 2001-01-30 | $17.00 | $17.00 | 148,400 | — | — |
| 2001-01-29 | $17.25 | $17.25 | 135,100 | — | — |
| 2001-01-26 | $15.25 | $15.25 | 366,700 | — | — |
| 2001-01-25 | $16.00 | $16.00 | 83,300 | — | — |
| 2001-01-24 | $16.50 | $16.50 | 62,900 | — | — |
| 2001-01-23 | $16.50 | $16.50 | 87,600 | — | — |
| 2001-01-22 | $16.75 | $16.75 | 61,300 | — | — |
| 2001-01-19 | $16.75 | $16.75 | 152,100 | — | — |
| 2001-01-18 | $17.00 | $17.00 | 207,300 | — | — |
| 2001-01-17 | $17.63 | $17.63 | 124,700 | — | — |
| 2001-01-16 | $17.94 | $17.94 | 71,200 | — | — |
| 2001-01-12 | $16.88 | $16.88 | 912,200 | — | — |
| 2001-01-11 | $16.75 | $16.75 | 503,300 | — | — |
| 2001-01-10 | $16.94 | $16.94 | 25,100 | — | — |
| 2001-01-09 | $16.63 | $16.63 | 129,200 | — | — |
| 2001-01-08 | $16.38 | $16.38 | 169,000 | — | — |
| 2001-01-05 | $18.50 | $18.50 | 80,200 | — | — |
| 2001-01-04 | $19.50 | $19.50 | 502,500 | — | — |
| 2001-01-03 | $17.13 | $17.13 | 157,100 | — | — |
| 2001-01-02 | $17.25 | $17.25 | 86,700 | — | — |