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
- 1999-08-03 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 | $15.60 | $15.60 | 374,300 | — | — |
| 2001-12-28 | $15.73 | $15.73 | 234,000 | — | — |
| 2001-12-27 | $15.70 | $15.70 | 88,900 | — | — |
| 2001-12-26 | $15.39 | $15.39 | 111,600 | — | — |
| 2001-12-24 | $14.90 | $14.90 | 49,600 | — | — |
| 2001-12-21 | $16.03 | $16.03 | 251,200 | — | — |
| 2001-12-20 | $15.48 | $15.48 | 185,200 | — | — |
| 2001-12-19 | $16.25 | $16.25 | 215,100 | — | — |
| 2001-12-18 | $15.66 | $15.66 | 659,300 | — | — |
| 2001-12-17 | $14.44 | $14.44 | 136,300 | — | — |
| 2001-12-14 | $14.85 | $14.85 | 245,200 | — | — |
| 2001-12-13 | $14.95 | $14.95 | 205,400 | — | — |
| 2001-12-12 | $15.12 | $15.12 | 175,900 | — | — |
| 2001-12-11 | $14.95 | $14.95 | 149,500 | — | — |
| 2001-12-10 | $14.95 | $14.95 | 233,200 | — | — |
| 2001-12-07 | $15.00 | $15.00 | 603,200 | — | — |
| 2001-12-06 | $16.11 | $16.11 | 745,900 | — | — |
| 2001-12-05 | $15.10 | $15.10 | 434,200 | — | — |
| 2001-12-04 | $14.34 | $14.34 | 198,600 | — | — |
| 2001-12-03 | $14.10 | $14.10 | 281,600 | — | — |
| 2001-11-30 | $14.46 | $14.46 | 622,900 | — | — |
| 2001-11-29 | $13.25 | $13.25 | 166,800 | — | — |
| 2001-11-28 | $13.07 | $13.07 | 102,300 | — | — |
| 2001-11-27 | $13.00 | $13.00 | 297,700 | — | — |
| 2001-11-26 | $13.04 | $13.04 | 87,800 | — | — |
| 2001-11-23 | $12.97 | $12.97 | 48,700 | — | — |
| 2001-11-21 | $13.00 | $13.00 | 209,400 | — | — |
| 2001-11-20 | $12.95 | $12.95 | 118,000 | — | — |
| 2001-11-19 | $12.87 | $12.87 | 229,600 | — | — |
| 2001-11-16 | $11.96 | $11.96 | 104,900 | — | — |
| 2001-11-15 | $10.70 | $10.70 | 115,200 | — | — |
| 2001-11-14 | $10.66 | $10.66 | 468,800 | — | — |
| 2001-11-13 | $10.16 | $10.16 | 28,600 | — | — |
| 2001-11-12 | $10.28 | $10.28 | 21,600 | — | — |
| 2001-11-09 | $10.47 | $10.47 | 26,100 | — | — |
| 2001-11-08 | $10.07 | $10.07 | 30,500 | — | — |
| 2001-11-07 | $10.53 | $10.53 | 48,400 | — | — |
| 2001-11-06 | $10.46 | $10.46 | 49,100 | — | — |
| 2001-11-05 | $10.47 | $10.47 | 194,900 | — | — |
| 2001-11-02 | $10.61 | $10.61 | 233,900 | — | — |
| 2001-11-01 | $10.40 | $10.40 | 105,200 | — | — |
| 2001-10-31 | $10.20 | $10.20 | 579,900 | — | — |
| 2001-10-30 | $10.07 | $10.07 | 624,100 | — | — |
| 2001-10-29 | $10.05 | $10.05 | 762,500 | — | — |
| 2001-10-26 | $9.87 | $9.87 | 444,800 | — | — |
| 2001-10-25 | $9.00 | $9.00 | 854,900 | — | — |
| 2001-10-24 | $10.97 | $10.97 | 111,700 | — | — |
| 2001-10-23 | $11.25 | $11.25 | 232,700 | — | — |
| 2001-10-22 | $11.16 | $11.16 | 146,500 | — | — |
| 2001-10-19 | $10.95 | $10.95 | 48,900 | — | — |
| 2001-10-18 | $11.10 | $11.10 | 24,500 | — | — |
| 2001-10-17 | $11.65 | $11.65 | 23,600 | — | — |
| 2001-10-16 | $11.95 | $11.95 | 40,400 | — | — |
| 2001-10-15 | $12.00 | $12.00 | 45,700 | — | — |
| 2001-10-12 | $12.00 | $12.00 | 38,400 | — | — |
| 2001-10-11 | $12.49 | $12.49 | 189,700 | — | — |
| 2001-10-10 | $12.00 | $12.00 | 59,700 | — | — |
| 2001-10-09 | $11.85 | $11.85 | 75,000 | — | — |
| 2001-10-08 | $11.77 | $11.77 | 130,900 | — | — |
| 2001-10-05 | $12.00 | $12.00 | 344,500 | — | — |
| 2001-10-04 | $12.50 | $12.50 | 284,500 | — | — |
| 2001-10-03 | $12.70 | $12.70 | 778,000 | — | — |
| 2001-10-02 | $12.86 | $12.86 | 156,400 | — | — |
| 2001-10-01 | $12.10 | $12.10 | 56,300 | — | — |
| 2001-09-28 | $12.06 | $12.06 | 127,600 | — | — |
| 2001-09-27 | $10.89 | $10.89 | 60,600 | — | — |
| 2001-09-26 | $10.55 | $10.55 | 169,900 | — | — |
| 2001-09-25 | $11.45 | $11.45 | 155,300 | — | — |
| 2001-09-24 | $10.89 | $10.89 | 72,100 | — | — |
| 2001-09-21 | $10.01 | $10.01 | 211,800 | — | — |
| 2001-09-20 | $10.60 | $10.60 | 92,600 | — | — |
| 2001-09-19 | $10.62 | $10.62 | 113,200 | — | — |
| 2001-09-18 | $10.85 | $10.85 | 62,800 | — | — |
| 2001-09-17 | $10.74 | $10.74 | 141,900 | — | — |
| 2001-09-10 | $10.50 | $10.50 | 261,200 | — | — |
| 2001-09-07 | $12.80 | $12.80 | 209,100 | — | — |
| 2001-09-06 | $12.63 | $12.63 | 24,000 | — | — |
| 2001-09-05 | $12.85 | $12.85 | 110,500 | — | — |
| 2001-09-04 | $12.85 | $12.85 | 47,400 | — | — |
| 2001-08-31 | $12.80 | $12.80 | 45,200 | — | — |
| 2001-08-30 | $12.96 | $12.96 | 173,400 | — | — |
| 2001-08-29 | $13.01 | $13.01 | 135,900 | — | — |
| 2001-08-28 | $13.05 | $13.05 | 460,600 | — | — |
| 2001-08-27 | $13.04 | $13.04 | 393,500 | — | — |
| 2001-08-24 | $12.82 | $12.82 | 626,900 | — | — |
| 2001-08-23 | $13.25 | $13.25 | 374,200 | — | — |
| 2001-08-22 | $12.19 | $12.19 | 80,100 | — | — |
| 2001-08-21 | $12.50 | $12.50 | 273,400 | — | — |
| 2001-08-20 | $13.35 | $13.35 | 278,000 | — | — |
| 2001-08-17 | $12.80 | $12.80 | 163,700 | — | — |
| 2001-08-16 | $12.91 | $12.91 | 349,600 | — | — |
| 2001-08-15 | $13.35 | $13.35 | 210,600 | — | — |
| 2001-08-14 | $12.95 | $12.95 | 74,300 | — | — |
| 2001-08-13 | $13.00 | $13.00 | 195,200 | — | — |
| 2001-08-10 | $12.98 | $12.98 | 53,800 | — | — |
| 2001-08-09 | $12.76 | $12.76 | 29,300 | — | — |
| 2001-08-08 | $12.45 | $12.45 | 304,500 | — | — |
| 2001-08-07 | $12.00 | $12.00 | 19,500 | — | — |
| 2001-08-06 | $12.07 | $12.07 | 105,300 | — | — |
| 2001-08-03 | $11.95 | $11.95 | 83,900 | — | — |
| 2001-08-02 | $11.58 | $11.58 | 259,300 | — | — |
| 2001-08-01 | $11.60 | $11.60 | 206,100 | — | — |
| 2001-07-31 | $12.00 | $12.00 | 138,700 | — | — |
| 2001-07-30 | $11.95 | $11.95 | 53,700 | — | — |
| 2001-07-27 | $12.22 | $12.22 | 152,100 | — | — |
| 2001-07-26 | $11.88 | $11.88 | 585,600 | — | — |
| 2001-07-25 | $13.30 | $13.30 | 241,400 | — | — |
| 2001-07-24 | $13.01 | $13.01 | 87,900 | — | — |
| 2001-07-23 | $13.01 | $13.01 | 58,900 | — | — |
| 2001-07-20 | $13.08 | $13.08 | 77,800 | — | — |
| 2001-07-19 | $13.04 | $13.04 | 306,700 | — | — |
| 2001-07-18 | $12.35 | $12.35 | 204,600 | — | — |
| 2001-07-17 | $12.29 | $12.29 | 718,300 | — | — |
| 2001-07-16 | $13.25 | $13.25 | 227,100 | — | — |
| 2001-07-13 | $13.30 | $13.30 | 188,300 | — | — |
| 2001-07-12 | $13.30 | $13.30 | 1,482,700 | — | — |
| 2001-07-11 | $13.80 | $13.80 | 469,300 | — | — |
| 2001-07-10 | $12.95 | $12.95 | 105,100 | — | — |
| 2001-07-09 | $13.50 | $13.50 | 258,100 | — | — |
| 2001-07-06 | $13.00 | $13.00 | 362,100 | — | — |
| 2001-07-05 | $12.70 | $12.70 | 117,300 | — | — |
| 2001-07-03 | $12.91 | $12.91 | 168,400 | — | — |
| 2001-07-02 | $13.90 | $13.90 | 245,800 | — | — |
| 2001-06-29 | $14.84 | $14.84 | 961,200 | — | — |
| 2001-06-28 | $14.01 | $14.01 | 1,040,300 | — | — |
| 2001-06-27 | $12.55 | $12.55 | 429,200 | — | — |
| 2001-06-26 | $12.00 | $12.00 | 164,800 | — | — |
| 2001-06-25 | $11.60 | $11.60 | 97,400 | — | — |
| 2001-06-22 | $11.67 | $11.67 | 58,100 | — | — |
| 2001-06-21 | $11.57 | $11.57 | 187,800 | — | — |
| 2001-06-20 | $11.30 | $11.30 | 41,200 | — | — |
| 2001-06-19 | $11.05 | $11.05 | 84,900 | — | — |
| 2001-06-18 | $11.30 | $11.30 | 140,400 | — | — |
| 2001-06-15 | $10.91 | $10.91 | 70,600 | — | — |
| 2001-06-14 | $11.00 | $11.00 | 91,000 | — | — |
| 2001-06-13 | $10.90 | $10.90 | 90,200 | — | — |
| 2001-06-12 | $10.60 | $10.60 | 95,800 | — | — |
| 2001-06-11 | $9.90 | $9.90 | 200,000 | — | — |
| 2001-06-08 | $10.40 | $10.40 | 182,000 | — | — |
| 2001-06-07 | $10.30 | $10.30 | 27,800 | — | — |
| 2001-06-06 | $10.19 | $10.19 | 56,800 | — | — |
| 2001-06-05 | $10.10 | $10.10 | 163,900 | — | — |
| 2001-06-04 | $9.88 | $9.88 | 129,600 | — | — |
| 2001-06-01 | $9.85 | $9.85 | 149,700 | — | — |
| 2001-05-31 | $9.90 | $9.90 | 132,900 | — | — |
| 2001-05-30 | $10.15 | $10.15 | 96,800 | — | — |
| 2001-05-29 | $10.25 | $10.25 | 64,600 | — | — |
| 2001-05-25 | $9.89 | $9.89 | 138,000 | — | — |
| 2001-05-24 | $9.73 | $9.73 | 31,800 | — | — |
| 2001-05-23 | $9.75 | $9.75 | 90,700 | — | — |
| 2001-05-22 | $9.84 | $9.84 | 53,700 | — | — |
| 2001-05-21 | $9.63 | $9.63 | 40,800 | — | — |
| 2001-05-18 | $9.40 | $9.40 | 8,700 | — | — |
| 2001-05-17 | $9.30 | $9.30 | 31,300 | — | — |
| 2001-05-16 | $9.40 | $9.40 | 46,500 | — | — |
| 2001-05-15 | $9.54 | $9.54 | 177,300 | — | — |
| 2001-05-14 | $9.20 | $9.20 | 227,300 | — | — |
| 2001-05-11 | $8.90 | $8.90 | 73,800 | — | — |
| 2001-05-10 | $8.97 | $8.97 | 44,000 | — | — |
| 2001-05-09 | $9.00 | $9.00 | 55,800 | — | — |
| 2001-05-08 | $9.03 | $9.03 | 36,900 | — | — |
| 2001-05-07 | $9.10 | $9.10 | 26,700 | — | — |
| 2001-05-04 | $9.05 | $9.05 | 282,000 | — | — |
| 2001-05-03 | $8.97 | $8.97 | 219,700 | — | — |
| 2001-05-02 | $8.20 | $8.20 | 32,100 | — | — |
| 2001-05-01 | $8.00 | $8.00 | 14,900 | — | — |
| 2001-04-30 | $8.04 | $8.04 | 32,900 | — | — |
| 2001-04-27 | $8.20 | $8.20 | 81,900 | — | — |
| 2001-04-26 | $8.17 | $8.17 | 145,000 | — | — |
| 2001-04-25 | $8.10 | $8.10 | 601,400 | — | — |
| 2001-04-24 | $7.08 | $7.08 | 303,200 | — | — |
| 2001-04-23 | $7.15 | $7.15 | 90,400 | — | — |
| 2001-04-20 | $7.60 | $7.60 | 248,800 | — | — |
| 2001-04-19 | $8.32 | $8.32 | 175,100 | — | — |
| 2001-04-18 | $8.05 | $8.05 | 312,900 | — | — |
| 2001-04-17 | $7.00 | $7.00 | 205,100 | — | — |
| 2001-04-16 | $6.29 | $6.29 | 160,100 | — | — |
| 2001-04-12 | $6.15 | $6.15 | 144,200 | — | — |
| 2001-04-11 | $6.34 | $6.34 | 244,500 | — | — |
| 2001-04-10 | $6.57 | $6.57 | 55,600 | — | — |
| 2001-04-09 | $6.41 | $6.41 | 135,400 | — | — |
| 2001-04-06 | $6.73 | $6.73 | 26,300 | — | — |
| 2001-04-05 | $6.94 | $6.94 | 286,500 | — | — |
| 2001-04-04 | $6.72 | $6.72 | 63,800 | — | — |
| 2001-04-03 | $7.44 | $7.44 | 38,800 | — | — |
| 2001-04-02 | $7.69 | $7.69 | 27,400 | — | — |
| 2001-03-30 | $8.00 | $8.00 | 240,700 | — | — |
| 2001-03-29 | $7.44 | $7.44 | 87,900 | — | — |
| 2001-03-28 | $7.50 | $7.50 | 98,100 | — | — |
| 2001-03-27 | $7.38 | $7.38 | 63,100 | — | — |
| 2001-03-26 | $6.94 | $6.94 | 89,400 | — | — |
| 2001-03-23 | $6.06 | $6.06 | 22,700 | — | — |
| 2001-03-22 | $6.13 | $6.13 | 130,500 | — | — |
| 2001-03-21 | $6.13 | $6.13 | 58,200 | — | — |
| 2001-03-20 | $6.06 | $6.06 | 57,000 | — | — |
| 2001-03-19 | $6.13 | $6.13 | 153,100 | — | — |
| 2001-03-16 | $6.00 | $6.00 | 53,700 | — | — |
| 2001-03-15 | $6.03 | $6.03 | 50,300 | — | — |
| 2001-03-14 | $5.94 | $5.94 | 23,900 | — | — |
| 2001-03-13 | $5.94 | $5.94 | 50,300 | — | — |
| 2001-03-12 | $5.94 | $5.94 | 108,100 | — | — |
| 2001-03-09 | $6.00 | $6.00 | 153,600 | — | — |
| 2001-03-08 | $6.00 | $6.00 | 84,900 | — | — |
| 2001-03-07 | $6.00 | $6.00 | 108,100 | — | — |
| 2001-03-06 | $6.00 | $6.00 | 42,900 | — | — |
| 2001-03-05 | $5.81 | $5.81 | 17,200 | — | — |
| 2001-03-02 | $5.94 | $5.94 | 28,600 | — | — |
| 2001-03-01 | $6.00 | $6.00 | 43,700 | — | — |
| 2001-02-28 | $5.94 | $5.94 | 9,800 | — | — |
| 2001-02-27 | $5.94 | $5.94 | 31,400 | — | — |
| 2001-02-26 | $6.00 | $6.00 | 21,500 | — | — |
| 2001-02-23 | $6.00 | $6.00 | 152,800 | — | — |
| 2001-02-22 | $6.00 | $6.00 | 17,800 | — | — |
| 2001-02-21 | $5.97 | $5.97 | 28,100 | — | — |
| 2001-02-20 | $5.94 | $5.94 | 54,100 | — | — |
| 2001-02-16 | $6.00 | $6.00 | 24,100 | — | — |
| 2001-02-15 | $5.88 | $5.88 | 68,600 | — | — |
| 2001-02-14 | $6.06 | $6.06 | 81,300 | — | — |
| 2001-02-13 | $6.13 | $6.13 | 75,700 | — | — |
| 2001-02-12 | $6.06 | $6.06 | 19,700 | — | — |
| 2001-02-09 | $6.00 | $6.00 | 20,400 | — | — |
| 2001-02-08 | $6.13 | $6.13 | 36,900 | — | — |
| 2001-02-07 | $6.19 | $6.19 | 52,900 | — | — |
| 2001-02-06 | $5.88 | $5.88 | 34,500 | — | — |
| 2001-02-05 | $5.88 | $5.88 | 31,400 | — | — |
| 2001-02-02 | $6.22 | $6.22 | 65,800 | — | — |
| 2001-02-01 | $6.13 | $6.13 | 46,900 | — | — |
| 2001-01-31 | $6.38 | $6.38 | 221,300 | — | — |
| 2001-01-30 | $5.94 | $5.94 | 100,600 | — | — |
| 2001-01-29 | $6.00 | $6.00 | 99,200 | — | — |
| 2001-01-26 | $5.50 | $5.50 | 81,000 | — | — |
| 2001-01-25 | $5.44 | $5.44 | 130,300 | — | — |
| 2001-01-24 | $5.50 | $5.50 | 376,800 | — | — |
| 2001-01-23 | $5.69 | $5.69 | 200,400 | — | — |
| 2001-01-22 | $5.25 | $5.25 | 180,900 | — | — |
| 2001-01-19 | $4.94 | $4.94 | 48,800 | — | — |
| 2001-01-18 | $5.00 | $5.00 | 49,300 | — | — |
| 2001-01-17 | $4.88 | $4.88 | 22,200 | — | — |
| 2001-01-16 | $4.92 | $4.92 | 14,900 | — | — |
| 2001-01-12 | $4.88 | $4.88 | 254,600 | — | — |
| 2001-01-11 | $4.88 | $4.88 | 27,900 | — | — |
| 2001-01-10 | $4.75 | $4.75 | 176,900 | — | — |
| 2001-01-09 | $5.00 | $5.00 | 61,600 | — | — |
| 2001-01-08 | $5.00 | $5.00 | 278,300 | — | — |
| 2001-01-05 | $4.81 | $4.81 | 64,400 | — | — |
| 2001-01-04 | $4.75 | $4.75 | 134,900 | — | — |
| 2001-01-03 | $4.50 | $4.50 | 28,900 | — | — |
| 2001-01-02 | $4.44 | $4.44 | 60,500 | — | — |