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
- 1999-02-03 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 | $12.88 | $13.16 | 298,600 | — | — |
| 2001-12-28 | $12.85 | $13.13 | 522,600 | — | — |
| 2001-12-27 | $13.25 | $13.54 | 234,600 | — | — |
| 2001-12-26 | $13.03 | $13.32 | 334,000 | — | — |
| 2001-12-24 | $13.23 | $13.52 | 204,800 | — | — |
| 2001-12-21 | $13.27 | $13.56 | 980,400 | — | — |
| 2001-12-20 | $12.43 | $12.70 | 395,600 | — | — |
| 2001-12-19 | $12.18 | $12.45 | 408,200 | — | — |
| 2001-12-18 | $12.02 | $12.29 | 270,400 | — | — |
| 2001-12-17 | $11.88 | $12.14 | 162,000 | — | — |
| 2001-12-14 | $11.62 | $11.88 | 248,600 | — | — |
| 2001-12-13 | $11.53 | $11.78 | 144,200 | — | — |
| 2001-12-12 | $11.65 | $11.91 | 168,400 | — | — |
| 2001-12-11 | $11.66 | $11.91 | 135,200 | — | — |
| 2001-12-10 | $11.65 | $11.91 | 180,400 | — | — |
| 2001-12-07 | $11.63 | $11.89 | 557,600 | — | — |
| 2001-12-06 | $11.39 | $11.64 | 752,200 | — | — |
| 2001-12-05 | $11.17 | $11.41 | 1,145,800 | — | — |
| 2001-12-04 | $11.21 | $11.45 | 363,200 | — | — |
| 2001-12-03 | $11.17 | $11.41 | 430,400 | — | — |
| 2001-11-30 | $11.06 | $11.30 | 615,000 | — | — |
| 2001-11-29 | $11.17 | $11.41 | 448,000 | — | — |
| 2001-11-28 | $11.03 | $11.27 | 209,800 | — | — |
| 2001-11-27 | $11.01 | $11.25 | 352,800 | — | — |
| 2001-11-26 | $11.14 | $11.39 | 288,800 | — | — |
| 2001-11-23 | $11.02 | $11.26 | 30,400 | — | — |
| 2001-11-21 | $11.13 | $11.37 | 430,600 | — | — |
| 2001-11-20 | $11.00 | $11.24 | 253,200 | — | — |
| 2001-11-19 | $10.99 | $11.23 | 148,000 | — | — |
| 2001-11-16 | $10.93 | $11.17 | 46,200 | — | — |
| 2001-11-15 | $10.82 | $11.06 | 308,600 | — | — |
| 2001-11-14 | $10.86 | $11.10 | 190,000 | — | — |
| 2001-11-13 | $10.99 | $11.23 | 428,400 | — | — |
| 2001-11-12 | $10.72 | $10.95 | 661,000 | — | — |
| 2001-11-09 | $10.80 | $11.03 | 365,800 | — | — |
| 2001-11-08 | $10.91 | $11.15 | 250,800 | — | — |
| 2001-11-07 | $10.99 | $11.23 | 150,400 | — | — |
| 2001-11-06 | $11.02 | $11.26 | 308,000 | — | — |
| 2001-11-05 | $11.15 | $11.39 | 301,200 | — | — |
| 2001-11-02 | $11.23 | $11.47 | 139,000 | — | — |
| 2001-11-01 | $11.38 | $11.63 | 220,200 | — | — |
| 2001-10-31 | $11.30 | $11.55 | 185,600 | — | — |
| 2001-10-30 | $11.47 | $11.72 | 67,600 | — | — |
| 2001-10-29 | $11.35 | $11.60 | 50,000 | — | — |
| 2001-10-26 | $11.72 | $11.96 | 106,200 | — | — |
| 2001-10-25 | $11.70 | $11.94 | 175,600 | — | — |
| 2001-10-24 | $11.64 | $11.88 | 519,000 | — | — |
| 2001-10-23 | $11.66 | $11.90 | 997,800 | — | — |
| 2001-10-22 | $11.53 | $11.77 | 476,800 | — | — |
| 2001-10-19 | $11.23 | $11.46 | 547,400 | — | — |
| 2001-10-18 | $11.28 | $11.52 | 376,400 | — | — |
| 2001-10-17 | $11.28 | $11.51 | 291,000 | — | — |
| 2001-10-16 | $11.35 | $11.59 | 462,000 | — | — |
| 2001-10-15 | $10.91 | $11.14 | 1,140,600 | — | — |
| 2001-10-12 | $10.12 | $10.33 | 1,177,000 | — | — |
| 2001-10-11 | $10.08 | $10.29 | 2,701,200 | — | — |
| 2001-10-10 | $10.05 | $10.26 | 375,000 | — | — |
| 2001-10-09 | $10.32 | $10.54 | 414,200 | — | — |
| 2001-10-08 | $10.59 | $10.81 | 157,200 | — | — |
| 2001-10-05 | $10.95 | $11.18 | 220,000 | — | — |
| 2001-10-04 | $11.23 | $11.46 | 177,600 | — | — |
| 2001-10-03 | $11.48 | $11.72 | 215,600 | — | — |
| 2001-10-02 | $11.38 | $11.61 | 415,000 | — | — |
| 2001-10-01 | $11.52 | $11.75 | 182,200 | — | — |
| 2001-09-28 | $11.70 | $11.94 | 562,800 | — | — |
| 2001-09-27 | $11.55 | $11.79 | 207,000 | — | — |
| 2001-09-26 | $11.46 | $11.70 | 542,600 | — | — |
| 2001-09-25 | $11.74 | $11.98 | 258,200 | — | — |
| 2001-09-24 | $11.53 | $11.77 | 186,600 | — | — |
| 2001-09-21 | $11.24 | $11.47 | 178,200 | — | — |
| 2001-09-20 | $11.65 | $11.89 | 396,000 | — | — |
| 2001-09-19 | $11.72 | $11.96 | 386,200 | — | — |
| 2001-09-18 | $11.70 | $11.94 | 302,200 | — | — |
| 2001-09-17 | $11.69 | $11.93 | 460,600 | — | — |
| 2001-09-10 | $11.85 | $12.10 | 499,000 | — | — |
| 2001-09-07 | $11.88 | $12.12 | 342,800 | — | — |
| 2001-09-06 | $12.03 | $12.28 | 107,200 | — | — |
| 2001-09-05 | $12.06 | $12.31 | 201,800 | — | — |
| 2001-09-04 | $11.94 | $12.19 | 271,600 | — | — |
| 2001-08-31 | $11.81 | $12.05 | 187,400 | — | — |
| 2001-08-30 | $11.69 | $11.93 | 850,200 | — | — |
| 2001-08-29 | $11.95 | $12.19 | 60,200 | — | — |
| 2001-08-28 | $12.11 | $12.36 | 226,600 | — | — |
| 2001-08-27 | $12.46 | $12.72 | 502,400 | — | — |
| 2001-08-24 | $12.53 | $12.79 | 297,400 | — | — |
| 2001-08-23 | $12.96 | $13.22 | 125,600 | — | — |
| 2001-08-22 | $13.01 | $13.28 | 66,400 | — | — |
| 2001-08-21 | $12.92 | $13.18 | 45,000 | — | — |
| 2001-08-20 | $13.12 | $13.39 | 161,800 | — | — |
| 2001-08-17 | $13.06 | $13.33 | 94,400 | — | — |
| 2001-08-16 | $12.98 | $13.25 | 516,600 | — | — |
| 2001-08-15 | $13.13 | $13.40 | 289,800 | — | — |
| 2001-08-14 | $13.02 | $13.29 | 137,600 | — | — |
| 2001-08-13 | $13.10 | $13.37 | 121,400 | — | — |
| 2001-08-10 | $12.98 | $13.25 | 93,800 | — | — |
| 2001-08-09 | $12.96 | $13.23 | 125,600 | — | — |
| 2001-08-08 | $12.94 | $13.20 | 105,000 | — | — |
| 2001-08-07 | $13.04 | $13.31 | 129,600 | — | — |
| 2001-08-06 | $12.99 | $13.26 | 314,800 | — | — |
| 2001-08-03 | $12.95 | $13.22 | 143,600 | — | — |
| 2001-08-02 | $12.92 | $13.19 | 1,300,200 | — | — |
| 2001-08-01 | $13.05 | $13.32 | 374,000 | — | — |
| 2001-07-31 | $12.76 | $13.03 | 356,200 | — | — |
| 2001-07-30 | $12.70 | $12.96 | 215,000 | — | — |
| 2001-07-27 | $12.08 | $12.33 | 194,200 | — | — |
| 2001-07-26 | $12.12 | $12.36 | 559,800 | — | — |
| 2001-07-25 | $11.88 | $12.11 | 502,800 | — | — |
| 2001-07-24 | $11.33 | $11.55 | 643,600 | — | — |
| 2001-07-23 | $11.66 | $11.88 | 667,200 | — | — |
| 2001-07-20 | $12.13 | $12.37 | 493,600 | — | — |
| 2001-07-19 | $12.41 | $12.65 | 528,400 | — | — |
| 2001-07-18 | $12.30 | $12.54 | 670,200 | — | — |
| 2001-07-17 | $12.23 | $12.46 | 424,000 | — | — |
| 2001-07-16 | $12.17 | $12.41 | 194,600 | — | — |
| 2001-07-13 | $12.13 | $12.37 | 397,600 | — | — |
| 2001-07-12 | $12.09 | $12.33 | 566,200 | — | — |
| 2001-07-11 | $12.08 | $12.32 | 192,400 | — | — |
| 2001-07-10 | $12.48 | $12.72 | 214,200 | — | — |
| 2001-07-09 | $12.67 | $12.92 | 108,800 | — | — |
| 2001-07-06 | $12.90 | $13.15 | 56,200 | — | — |
| 2001-07-05 | $13.18 | $13.44 | 96,200 | — | — |
| 2001-07-03 | $13.25 | $13.51 | 110,200 | — | — |
| 2001-07-02 | $13.25 | $13.50 | 263,800 | — | — |
| 2001-06-29 | $13.50 | $13.76 | 319,200 | — | — |
| 2001-06-28 | $12.73 | $12.97 | 181,600 | — | — |
| 2001-06-27 | $12.58 | $12.82 | 566,800 | — | — |
| 2001-06-26 | $12.53 | $12.77 | 381,000 | — | — |
| 2001-06-25 | $12.50 | $12.74 | 355,200 | — | — |
| 2001-06-22 | $12.48 | $12.72 | 246,200 | — | — |
| 2001-06-21 | $12.52 | $12.77 | 124,600 | — | — |
| 2001-06-20 | $12.50 | $12.74 | 121,800 | — | — |
| 2001-06-19 | $12.30 | $12.54 | 229,600 | — | — |
| 2001-06-18 | $12.10 | $12.34 | 173,000 | — | — |
| 2001-06-15 | $12.11 | $12.34 | 174,400 | — | — |
| 2001-06-14 | $12.10 | $12.34 | 134,800 | — | — |
| 2001-06-13 | $12.10 | $12.34 | 166,200 | — | — |
| 2001-06-12 | $12.08 | $12.31 | 92,800 | — | — |
| 2001-06-11 | $12.11 | $12.34 | 14,600 | — | — |
| 2001-06-08 | $11.98 | $12.21 | 185,400 | — | — |
| 2001-06-07 | $12.03 | $12.26 | 419,200 | — | — |
| 2001-06-06 | $12.04 | $12.27 | 101,800 | — | — |
| 2001-06-05 | $12.08 | $12.31 | 169,400 | — | — |
| 2001-06-04 | $12.16 | $12.40 | 216,800 | — | — |
| 2001-06-01 | $12.25 | $12.49 | 118,000 | — | — |
| 2001-05-31 | $11.83 | $12.06 | 301,000 | — | — |
| 2001-05-30 | $11.97 | $12.20 | 152,600 | — | — |
| 2001-05-29 | $12.03 | $12.26 | 237,600 | — | — |
| 2001-05-25 | $11.99 | $12.22 | 185,200 | — | — |
| 2001-05-24 | $12.03 | $12.26 | 182,600 | — | — |
| 2001-05-23 | $11.99 | $12.22 | 262,800 | — | — |
| 2001-05-22 | $11.95 | $12.18 | 897,200 | — | — |
| 2001-05-21 | $11.98 | $12.21 | 983,800 | — | — |
| 2001-05-18 | $12.05 | $12.29 | 456,600 | — | — |
| 2001-05-17 | $12.22 | $12.45 | 425,200 | — | — |
| 2001-05-16 | $12.15 | $12.38 | 476,400 | — | — |
| 2001-05-15 | $12.05 | $12.29 | 281,600 | — | — |
| 2001-05-14 | $11.78 | $12.01 | 398,800 | — | — |
| 2001-05-11 | $11.48 | $11.70 | 210,400 | — | — |
| 2001-05-10 | $11.53 | $11.75 | 285,000 | — | — |
| 2001-05-09 | $11.31 | $11.53 | 306,800 | — | — |
| 2001-05-08 | $11.31 | $11.53 | 426,800 | — | — |
| 2001-05-07 | $11.14 | $11.36 | 242,400 | — | — |
| 2001-05-04 | $10.86 | $11.07 | 388,000 | — | — |
| 2001-05-03 | $10.50 | $10.70 | 237,200 | — | — |
| 2001-05-02 | $10.46 | $10.66 | 48,600 | — | — |
| 2001-05-01 | $10.53 | $10.72 | 295,400 | — | — |
| 2001-04-30 | $10.38 | $10.57 | 186,200 | — | — |
| 2001-04-27 | $10.25 | $10.43 | 284,000 | — | — |
| 2001-04-26 | $9.96 | $10.14 | 132,400 | — | — |
| 2001-04-25 | $9.98 | $10.16 | 711,000 | — | — |
| 2001-04-24 | $9.81 | $9.98 | 115,000 | — | — |
| 2001-04-23 | $9.69 | $9.87 | 610,600 | — | — |
| 2001-04-20 | $9.74 | $9.92 | 115,600 | — | — |
| 2001-04-19 | $9.61 | $9.78 | 324,000 | — | — |
| 2001-04-18 | $9.62 | $9.79 | 536,800 | — | — |
| 2001-04-17 | $9.55 | $9.72 | 1,136,800 | — | — |
| 2001-04-16 | $9.40 | $9.57 | 508,200 | — | — |
| 2001-04-12 | $9.43 | $9.60 | 1,216,000 | — | — |
| 2001-04-11 | $9.27 | $9.44 | 118,400 | — | — |
| 2001-04-10 | $9.25 | $9.42 | 66,600 | — | — |
| 2001-04-09 | $9.30 | $9.46 | 122,200 | — | — |
| 2001-04-06 | $9.09 | $9.26 | 75,200 | — | — |
| 2001-04-05 | $9.09 | $9.26 | 256,200 | — | — |
| 2001-04-04 | $8.31 | $8.46 | 482,800 | — | — |
| 2001-04-03 | $9.22 | $9.39 | 340,400 | — | — |
| 2001-04-02 | $9.88 | $10.05 | 231,200 | — | — |
| 2001-03-30 | $9.63 | $9.80 | 462,000 | — | — |
| 2001-03-29 | $9.47 | $9.64 | 273,400 | — | — |
| 2001-03-28 | $9.78 | $9.96 | 260,600 | — | — |
| 2001-03-27 | $10.00 | $10.18 | 69,000 | — | — |
| 2001-03-26 | $9.94 | $10.12 | 358,400 | — | — |
| 2001-03-23 | $10.06 | $10.24 | 728,000 | — | — |
| 2001-03-22 | $9.56 | $9.74 | 610,200 | — | — |
| 2001-03-21 | $9.50 | $9.67 | 1,174,000 | — | — |
| 2001-03-20 | $9.44 | $9.61 | 728,400 | — | — |
| 2001-03-19 | $9.50 | $9.67 | 458,800 | — | — |
| 2001-03-16 | $9.44 | $9.61 | 1,282,400 | — | — |
| 2001-03-15 | $9.94 | $10.12 | 453,600 | — | — |
| 2001-03-14 | $9.97 | $10.15 | 1,728,600 | — | — |
| 2001-03-13 | $10.50 | $10.69 | 522,800 | — | — |
| 2001-03-12 | $11.69 | $11.90 | 153,400 | — | — |
| 2001-03-09 | $11.53 | $11.74 | 167,200 | — | — |
| 2001-03-08 | $11.59 | $11.80 | 125,200 | — | — |
| 2001-03-07 | $11.58 | $11.79 | 175,000 | — | — |
| 2001-03-06 | $11.50 | $11.71 | 205,200 | — | — |
| 2001-03-05 | $11.44 | $11.64 | 209,200 | — | — |
| 2001-03-02 | $11.69 | $11.90 | 278,600 | — | — |
| 2001-03-01 | $11.44 | $11.64 | 133,000 | — | — |
| 2001-02-28 | $11.53 | $11.74 | 95,200 | — | — |
| 2001-02-27 | $11.50 | $11.71 | 401,000 | — | — |
| 2001-02-26 | $11.75 | $11.96 | 208,200 | — | — |
| 2001-02-23 | $11.81 | $12.03 | 553,600 | — | — |
| 2001-02-22 | $11.91 | $12.12 | 334,600 | — | — |
| 2001-02-21 | $12.16 | $12.38 | 224,800 | — | — |
| 2001-02-20 | $12.22 | $12.44 | 189,400 | — | — |
| 2001-02-16 | $12.31 | $12.54 | 404,600 | — | — |
| 2001-02-15 | $12.72 | $12.95 | 692,200 | — | — |
| 2001-02-14 | $12.63 | $12.85 | 171,200 | — | — |
| 2001-02-13 | $12.56 | $12.79 | 289,400 | — | — |
| 2001-02-12 | $12.50 | $12.73 | 365,800 | — | — |
| 2001-02-09 | $12.47 | $12.69 | 336,400 | — | — |
| 2001-02-08 | $12.59 | $12.82 | 564,600 | — | — |
| 2001-02-07 | $12.69 | $12.92 | 1,365,400 | — | — |
| 2001-02-06 | $12.50 | $12.73 | 242,000 | — | — |
| 2001-02-05 | $12.34 | $12.57 | 291,200 | — | — |
| 2001-02-02 | $12.00 | $12.22 | 565,000 | — | — |
| 2001-02-01 | $11.75 | $11.96 | 134,800 | — | — |
| 2001-01-31 | $11.59 | $11.80 | 296,800 | — | — |
| 2001-01-30 | $11.63 | $11.84 | 178,200 | — | — |
| 2001-01-29 | $11.75 | $11.95 | 152,200 | — | — |
| 2001-01-26 | $11.88 | $12.07 | 99,800 | — | — |
| 2001-01-25 | $11.97 | $12.17 | 639,000 | — | — |
| 2001-01-24 | $12.03 | $12.23 | 730,400 | — | — |
| 2001-01-23 | $11.75 | $11.95 | 199,000 | — | — |
| 2001-01-22 | $11.22 | $11.41 | 132,200 | — | — |
| 2001-01-19 | $11.41 | $11.60 | 273,200 | — | — |
| 2001-01-18 | $11.69 | $11.88 | 364,800 | — | — |
| 2001-01-17 | $11.75 | $11.95 | 745,200 | — | — |
| 2001-01-16 | $12.09 | $12.30 | 561,200 | — | — |
| 2001-01-12 | $11.63 | $11.82 | 452,800 | — | — |
| 2001-01-11 | $11.69 | $11.88 | 435,800 | — | — |
| 2001-01-10 | $11.41 | $11.60 | 673,800 | — | — |
| 2001-01-09 | $11.13 | $11.31 | 889,600 | — | — |
| 2001-01-08 | $11.47 | $11.66 | 749,200 | — | — |
| 2001-01-05 | $11.53 | $11.73 | 423,200 | — | — |
| 2001-01-04 | $12.19 | $12.39 | 794,800 | — | — |
| 2001-01-03 | $12.03 | $12.23 | 272,400 | — | — |
| 2001-01-02 | $12.03 | $12.23 | 343,000 | — | — |