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
- 1994-04-12 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 | $10.68 | $11.19 | 45,300 | — | — |
| 2001-12-28 | $10.74 | $11.26 | 24,600 | — | — |
| 2001-12-27 | $10.71 | $11.22 | 108,300 | — | — |
| 2001-12-26 | $10.56 | $11.06 | 101,100 | — | — |
| 2001-12-24 | $10.50 | $11.00 | 18,000 | — | — |
| 2001-12-21 | $10.38 | $10.87 | 95,400 | — | — |
| 2001-12-20 | $10.44 | $10.94 | 77,400 | — | — |
| 2001-12-19 | $10.30 | $10.79 | 222,600 | — | — |
| 2001-12-18 | $10.67 | $11.18 | 88,500 | — | — |
| 2001-12-17 | $10.37 | $10.86 | 46,200 | — | — |
| 2001-12-14 | $10.33 | $10.83 | 116,400 | — | — |
| 2001-12-13 | $10.31 | $10.79 | 22,500 | — | — |
| 2001-12-12 | $10.25 | $10.72 | 15,300 | — | — |
| 2001-12-11 | $9.89 | $10.35 | 120,000 | — | — |
| 2001-12-10 | $10.15 | $10.62 | 28,800 | — | — |
| 2001-12-07 | $10.37 | $10.84 | 70,200 | — | — |
| 2001-12-06 | $10.47 | $10.95 | 88,800 | — | — |
| 2001-12-05 | $10.40 | $10.88 | 49,800 | — | — |
| 2001-12-04 | $10.20 | $10.67 | 60,300 | — | — |
| 2001-12-03 | $10.18 | $10.65 | 50,400 | — | — |
| 2001-11-30 | $9.92 | $10.37 | 117,900 | — | — |
| 2001-11-29 | $10.45 | $10.93 | 31,800 | — | — |
| 2001-11-28 | $10.32 | $10.79 | 25,200 | — | — |
| 2001-11-27 | $10.49 | $10.98 | 12,000 | — | — |
| 2001-11-26 | $10.39 | $10.87 | 29,700 | — | — |
| 2001-11-23 | $10.72 | $11.21 | 8,700 | — | — |
| 2001-11-21 | $10.53 | $11.02 | 9,300 | — | — |
| 2001-11-20 | $10.45 | $10.93 | 34,500 | — | — |
| 2001-11-19 | $10.65 | $11.14 | 25,800 | — | — |
| 2001-11-16 | $10.67 | $11.16 | 46,500 | — | — |
| 2001-11-15 | $10.77 | $11.26 | 57,900 | — | — |
| 2001-11-14 | $10.87 | $11.37 | 39,600 | — | — |
| 2001-11-13 | $10.80 | $11.30 | 57,600 | — | — |
| 2001-11-12 | $10.89 | $11.40 | 21,900 | — | — |
| 2001-11-09 | $10.92 | $11.42 | 35,700 | — | — |
| 2001-11-08 | $10.92 | $11.42 | 27,600 | — | — |
| 2001-11-07 | $10.88 | $11.38 | 25,500 | — | — |
| 2001-11-06 | $10.91 | $11.42 | 28,500 | — | — |
| 2001-11-05 | $11.06 | $11.57 | 80,700 | — | — |
| 2001-11-02 | $11.05 | $11.56 | 43,200 | — | — |
| 2001-11-01 | $11.03 | $11.54 | 110,400 | — | — |
| 2001-10-31 | $10.97 | $11.47 | 91,200 | — | — |
| 2001-10-30 | $10.87 | $11.37 | 55,500 | — | — |
| 2001-10-29 | $10.90 | $11.41 | 74,700 | — | — |
| 2001-10-26 | $10.62 | $11.11 | 84,600 | — | — |
| 2001-10-25 | $10.24 | $10.72 | 68,100 | — | — |
| 2001-10-24 | $10.00 | $10.46 | 19,500 | — | — |
| 2001-10-23 | $9.97 | $10.43 | 48,900 | — | — |
| 2001-10-22 | $9.88 | $10.34 | 154,800 | — | — |
| 2001-10-19 | $9.74 | $10.19 | 24,900 | — | — |
| 2001-10-18 | $9.55 | $9.99 | 30,600 | — | — |
| 2001-10-17 | $9.50 | $9.94 | 33,000 | — | — |
| 2001-10-16 | $9.96 | $10.42 | 42,600 | — | — |
| 2001-10-15 | $9.56 | $10.00 | 94,500 | — | — |
| 2001-10-12 | $9.43 | $9.87 | 46,200 | — | — |
| 2001-10-11 | $9.80 | $10.25 | 39,300 | — | — |
| 2001-10-10 | $9.62 | $10.06 | 16,200 | — | — |
| 2001-10-09 | $9.53 | $9.97 | 6,000 | — | — |
| 2001-10-08 | $9.55 | $9.99 | 18,000 | — | — |
| 2001-10-05 | $9.76 | $10.21 | 17,100 | — | — |
| 2001-10-04 | $9.53 | $9.97 | 25,200 | — | — |
| 2001-10-03 | $9.61 | $10.06 | 45,600 | — | — |
| 2001-10-02 | $9.64 | $10.08 | 44,700 | — | — |
| 2001-10-01 | $9.67 | $10.11 | 88,500 | — | — |
| 2001-09-28 | $9.85 | $10.30 | 129,000 | — | — |
| 2001-09-27 | $9.84 | $10.29 | 30,000 | — | — |
| 2001-09-26 | $9.60 | $10.04 | 69,000 | — | — |
| 2001-09-25 | $9.53 | $9.97 | 47,100 | — | — |
| 2001-09-24 | $9.57 | $10.01 | 101,100 | — | — |
| 2001-09-21 | $9.28 | $9.70 | 140,700 | — | — |
| 2001-09-20 | $9.71 | $10.14 | 36,300 | — | — |
| 2001-09-19 | $10.20 | $10.65 | 82,500 | — | — |
| 2001-09-18 | $10.30 | $10.76 | 56,400 | — | — |
| 2001-09-17 | $10.50 | $10.96 | 33,900 | — | — |
| 2001-09-10 | $10.77 | $11.24 | 57,600 | — | — |
| 2001-09-07 | $10.67 | $11.14 | 128,400 | — | — |
| 2001-09-06 | $10.52 | $10.98 | 81,000 | — | — |
| 2001-09-05 | $10.56 | $11.02 | 126,900 | — | — |
| 2001-09-04 | $10.65 | $11.13 | 272,400 | — | — |
| 2001-08-31 | $10.65 | $11.13 | 118,800 | — | — |
| 2001-08-30 | $10.57 | $11.04 | 13,200 | — | — |
| 2001-08-29 | $10.62 | $11.09 | 11,100 | — | — |
| 2001-08-28 | $10.62 | $11.09 | 100,200 | — | — |
| 2001-08-27 | $10.63 | $11.10 | 28,800 | — | — |
| 2001-08-24 | $10.67 | $11.14 | 100,500 | — | — |
| 2001-08-23 | $10.48 | $10.94 | 58,500 | — | — |
| 2001-08-22 | $10.50 | $10.96 | 33,900 | — | — |
| 2001-08-21 | $10.62 | $11.09 | 32,700 | — | — |
| 2001-08-20 | $10.50 | $10.96 | 44,100 | — | — |
| 2001-08-17 | $10.66 | $11.13 | 72,900 | — | — |
| 2001-08-16 | $10.74 | $11.21 | 80,700 | — | — |
| 2001-08-15 | $10.82 | $11.30 | 91,500 | — | — |
| 2001-08-14 | $11.20 | $11.69 | 67,200 | — | — |
| 2001-08-13 | $10.64 | $11.11 | 44,100 | — | — |
| 2001-08-10 | $10.99 | $11.47 | 17,400 | — | — |
| 2001-08-09 | $10.93 | $11.42 | 97,500 | — | — |
| 2001-08-08 | $11.00 | $11.49 | 33,000 | — | — |
| 2001-08-07 | $10.95 | $11.43 | 19,500 | — | — |
| 2001-08-06 | $11.10 | $11.59 | 25,200 | — | — |
| 2001-08-03 | $11.17 | $11.66 | 59,400 | — | — |
| 2001-08-02 | $11.19 | $11.69 | 16,200 | — | — |
| 2001-08-01 | $11.13 | $11.63 | 36,600 | — | — |
| 2001-07-31 | $11.00 | $11.49 | 81,300 | — | — |
| 2001-07-30 | $11.13 | $11.63 | 47,700 | — | — |
| 2001-07-27 | $10.96 | $11.45 | 36,900 | — | — |
| 2001-07-26 | $10.87 | $11.35 | 31,500 | — | — |
| 2001-07-25 | $10.75 | $11.22 | 24,300 | — | — |
| 2001-07-24 | $10.63 | $11.10 | 40,500 | — | — |
| 2001-07-23 | $11.06 | $11.55 | 28,200 | — | — |
| 2001-07-20 | $11.47 | $11.97 | 39,600 | — | — |
| 2001-07-19 | $10.99 | $11.48 | 66,600 | — | — |
| 2001-07-18 | $10.90 | $11.39 | 63,300 | — | — |
| 2001-07-17 | $10.93 | $11.42 | 116,700 | — | — |
| 2001-07-16 | $11.22 | $11.72 | 73,800 | — | — |
| 2001-07-13 | $11.58 | $12.10 | 75,000 | — | — |
| 2001-07-12 | $11.51 | $12.02 | 146,400 | — | — |
| 2001-07-11 | $11.30 | $11.80 | 46,200 | — | — |
| 2001-07-10 | $11.07 | $11.56 | 59,400 | — | — |
| 2001-07-09 | $11.27 | $11.77 | 19,500 | — | — |
| 2001-07-06 | $11.23 | $11.73 | 15,300 | — | — |
| 2001-07-05 | $11.49 | $12.00 | 97,500 | — | — |
| 2001-07-03 | $11.27 | $11.77 | 26,400 | — | — |
| 2001-07-02 | $11.38 | $11.88 | 65,700 | — | — |
| 2001-06-29 | $10.83 | $11.31 | 78,300 | — | — |
| 2001-06-28 | $11.00 | $11.49 | 103,500 | — | — |
| 2001-06-27 | $11.01 | $11.50 | 33,900 | — | — |
| 2001-06-26 | $10.69 | $11.16 | 75,000 | — | — |
| 2001-06-25 | $10.33 | $10.79 | 27,300 | — | — |
| 2001-06-22 | $10.24 | $10.69 | 27,600 | — | — |
| 2001-06-21 | $10.26 | $10.70 | 20,400 | — | — |
| 2001-06-20 | $10.14 | $10.57 | 118,200 | — | — |
| 2001-06-19 | $10.08 | $10.51 | 222,600 | — | — |
| 2001-06-18 | $10.10 | $10.53 | 30,000 | — | — |
| 2001-06-15 | $10.16 | $10.59 | 39,000 | — | — |
| 2001-06-14 | $10.08 | $10.51 | 84,900 | — | — |
| 2001-06-13 | $9.99 | $10.41 | 10,800 | — | — |
| 2001-06-12 | $9.95 | $10.37 | 77,700 | — | — |
| 2001-06-11 | $9.98 | $10.41 | 124,500 | — | — |
| 2001-06-08 | $9.96 | $10.38 | 33,300 | — | — |
| 2001-06-07 | $9.87 | $10.29 | 30,300 | — | — |
| 2001-06-06 | $9.83 | $10.25 | 29,400 | — | — |
| 2001-06-05 | $9.81 | $10.23 | 46,800 | — | — |
| 2001-06-04 | $9.70 | $10.12 | 18,600 | — | — |
| 2001-06-01 | $9.53 | $9.94 | 104,100 | — | — |
| 2001-05-31 | $9.44 | $9.84 | 112,500 | — | — |
| 2001-05-30 | $9.47 | $9.87 | 78,000 | — | — |
| 2001-05-29 | $9.71 | $10.12 | 18,300 | — | — |
| 2001-05-25 | $9.71 | $10.12 | 43,500 | — | — |
| 2001-05-24 | $9.64 | $10.05 | 79,200 | — | — |
| 2001-05-23 | $9.70 | $10.11 | 29,700 | — | — |
| 2001-05-22 | $9.88 | $10.30 | 46,500 | — | — |
| 2001-05-21 | $9.83 | $10.25 | 124,200 | — | — |
| 2001-05-18 | $9.69 | $10.11 | 53,100 | — | — |
| 2001-05-17 | $9.38 | $9.78 | 27,300 | — | — |
| 2001-05-16 | $9.24 | $9.63 | 36,600 | — | — |
| 2001-05-15 | $9.33 | $9.73 | 120,600 | — | — |
| 2001-05-14 | $8.98 | $9.37 | 19,500 | — | — |
| 2001-05-11 | $8.87 | $9.24 | 29,700 | — | — |
| 2001-05-10 | $8.99 | $9.37 | 71,400 | — | — |
| 2001-05-09 | $9.27 | $9.66 | 20,400 | — | — |
| 2001-05-08 | $9.33 | $9.73 | 33,900 | — | — |
| 2001-05-07 | $9.57 | $9.97 | 39,300 | — | — |
| 2001-05-04 | $9.44 | $9.84 | 9,600 | — | — |
| 2001-05-03 | $9.43 | $9.83 | 21,900 | — | — |
| 2001-05-02 | $9.53 | $9.94 | 45,900 | — | — |
| 2001-05-01 | $9.51 | $9.91 | 138,600 | — | — |
| 2001-04-30 | $9.52 | $9.93 | 105,000 | — | — |
| 2001-04-27 | $9.47 | $9.88 | 70,500 | — | — |
| 2001-04-26 | $9.58 | $9.99 | 128,100 | — | — |
| 2001-04-25 | $9.45 | $9.86 | 68,400 | — | — |
| 2001-04-24 | $9.57 | $9.98 | 96,300 | — | — |
| 2001-04-23 | $9.18 | $9.57 | 286,500 | — | — |
| 2001-04-20 | $9.38 | $9.78 | 6,900 | — | — |
| 2001-04-19 | $9.58 | $9.99 | 38,400 | — | — |
| 2001-04-18 | $9.48 | $9.88 | 71,100 | — | — |
| 2001-04-17 | $9.32 | $9.72 | 24,900 | — | — |
| 2001-04-16 | $9.26 | $9.65 | 54,900 | — | — |
| 2001-04-12 | $9.33 | $9.73 | 73,200 | — | — |
| 2001-04-11 | $9.33 | $9.73 | 51,600 | — | — |
| 2001-04-10 | $9.43 | $9.83 | 88,200 | — | — |
| 2001-04-09 | $9.28 | $9.68 | 22,800 | — | — |
| 2001-04-06 | $9.24 | $9.64 | 68,400 | — | — |
| 2001-04-05 | $9.26 | $9.65 | 72,300 | — | — |
| 2001-04-04 | $9.12 | $9.50 | 56,100 | — | — |
| 2001-04-03 | $8.93 | $9.31 | 87,900 | — | — |
| 2001-04-02 | $9.17 | $9.56 | 77,400 | — | — |
| 2001-03-30 | $9.37 | $9.77 | 118,200 | — | — |
| 2001-03-29 | $9.49 | $9.87 | 57,300 | — | — |
| 2001-03-28 | $9.63 | $10.02 | 7,200 | — | — |
| 2001-03-27 | $9.70 | $10.10 | 33,300 | — | — |
| 2001-03-26 | $9.83 | $10.23 | 45,000 | — | — |
| 2001-03-23 | $9.78 | $10.18 | 209,100 | — | — |
| 2001-03-22 | $9.72 | $10.12 | 97,800 | — | — |
| 2001-03-21 | $9.98 | $10.39 | 71,400 | — | — |
| 2001-03-20 | $10.15 | $10.56 | 19,800 | — | — |
| 2001-03-19 | $10.17 | $10.58 | 52,200 | — | — |
| 2001-03-16 | $10.09 | $10.50 | 40,500 | — | — |
| 2001-03-15 | $10.22 | $10.63 | 159,900 | — | — |
| 2001-03-14 | $10.65 | $11.08 | 38,400 | — | — |
| 2001-03-13 | $10.85 | $11.29 | 56,700 | — | — |
| 2001-03-12 | $11.00 | $11.45 | 64,200 | — | — |
| 2001-03-09 | $11.01 | $11.46 | 46,500 | — | — |
| 2001-03-08 | $10.92 | $11.37 | 46,500 | — | — |
| 2001-03-07 | $10.95 | $11.40 | 95,100 | — | — |
| 2001-03-06 | $10.77 | $11.21 | 162,000 | — | — |
| 2001-03-05 | $10.90 | $11.35 | 136,800 | — | — |
| 2001-03-02 | $10.42 | $10.84 | 118,200 | — | — |
| 2001-03-01 | $9.95 | $10.36 | 40,800 | — | — |
| 2001-02-28 | $9.78 | $10.18 | 50,100 | — | — |
| 2001-02-27 | $9.70 | $10.10 | 47,700 | — | — |
| 2001-02-26 | $9.69 | $10.08 | 92,700 | — | — |
| 2001-02-23 | $9.69 | $10.08 | 49,500 | — | — |
| 2001-02-22 | $9.78 | $10.18 | 37,200 | — | — |
| 2001-02-21 | $9.82 | $10.22 | 22,800 | — | — |
| 2001-02-20 | $9.85 | $10.25 | 75,300 | — | — |
| 2001-02-16 | $9.83 | $10.23 | 78,300 | — | — |
| 2001-02-15 | $9.83 | $10.23 | 12,600 | — | — |
| 2001-02-14 | $9.70 | $10.10 | 32,400 | — | — |
| 2001-02-13 | $9.81 | $10.21 | 33,300 | — | — |
| 2001-02-12 | $9.76 | $10.16 | 70,800 | — | — |
| 2001-02-09 | $9.81 | $10.21 | 40,800 | — | — |
| 2001-02-08 | $9.70 | $10.10 | 38,700 | — | — |
| 2001-02-07 | $9.58 | $9.97 | 67,500 | — | — |
| 2001-02-06 | $9.57 | $9.96 | 40,500 | — | — |
| 2001-02-05 | $9.71 | $10.10 | 33,900 | — | — |
| 2001-02-02 | $9.67 | $10.06 | 44,400 | — | — |
| 2001-02-01 | $9.53 | $9.92 | 30,000 | — | — |
| 2001-01-31 | $9.23 | $9.61 | 70,800 | — | — |
| 2001-01-30 | $9.48 | $9.87 | 59,400 | — | — |
| 2001-01-29 | $9.37 | $9.75 | 99,900 | — | — |
| 2001-01-26 | $9.42 | $9.80 | 47,400 | — | — |
| 2001-01-25 | $9.48 | $9.87 | 99,000 | — | — |
| 2001-01-24 | $9.48 | $9.87 | 195,900 | — | — |
| 2001-01-23 | $9.38 | $9.76 | 144,000 | — | — |
| 2001-01-22 | $9.27 | $9.65 | 154,800 | — | — |
| 2001-01-19 | $9.69 | $10.08 | 24,000 | — | — |
| 2001-01-18 | $9.96 | $10.36 | 24,300 | — | — |
| 2001-01-17 | $10.04 | $10.45 | 44,700 | — | — |
| 2001-01-16 | $10.00 | $10.41 | 58,800 | — | — |
| 2001-01-12 | $9.98 | $10.39 | 54,000 | — | — |
| 2001-01-11 | $9.81 | $10.21 | 22,800 | — | — |
| 2001-01-10 | $9.88 | $10.28 | 32,700 | — | — |
| 2001-01-09 | $9.71 | $10.10 | 55,500 | — | — |
| 2001-01-08 | $9.60 | $10.00 | 91,200 | — | — |
| 2001-01-05 | $9.92 | $10.32 | 102,300 | — | — |
| 2001-01-04 | $9.96 | $10.36 | 93,600 | — | — |
| 2001-01-03 | $9.69 | $10.08 | 145,200 | — | — |
| 2001-01-02 | $9.15 | $9.52 | 39,600 | — | — |