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
- 1996-09-17 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 | $9.99 | $10.38 | 142,800 | — | — |
| 2001-12-28 | $10.05 | $10.44 | 47,200 | — | — |
| 2001-12-27 | $10.07 | $10.47 | 40,200 | — | — |
| 2001-12-26 | $9.92 | $10.31 | 26,800 | — | — |
| 2001-12-24 | $9.90 | $10.29 | 22,200 | — | — |
| 2001-12-21 | $9.95 | $10.35 | 107,200 | — | — |
| 2001-12-20 | $10.25 | $10.66 | 42,800 | — | — |
| 2001-12-19 | $10.28 | $10.69 | 52,600 | — | — |
| 2001-12-18 | $10.31 | $10.72 | 23,800 | — | — |
| 2001-12-17 | $10.60 | $11.02 | 39,000 | — | — |
| 2001-12-14 | $10.36 | $10.77 | 52,600 | — | — |
| 2001-12-13 | $10.21 | $10.61 | 35,800 | — | — |
| 2001-12-12 | $10.40 | $10.81 | 63,600 | — | — |
| 2001-12-11 | $10.60 | $11.02 | 27,400 | — | — |
| 2001-12-10 | $10.59 | $11.01 | 33,800 | — | — |
| 2001-12-07 | $10.45 | $10.86 | 146,400 | — | — |
| 2001-12-06 | $10.54 | $10.96 | 32,400 | — | — |
| 2001-12-05 | $10.70 | $11.13 | 44,600 | — | — |
| 2001-12-04 | $10.72 | $11.14 | 45,000 | — | — |
| 2001-12-03 | $10.88 | $11.31 | 72,600 | — | — |
| 2001-11-30 | $10.76 | $11.18 | 22,000 | — | — |
| 2001-11-29 | $10.79 | $11.21 | 18,400 | — | — |
| 2001-11-28 | $10.55 | $10.97 | 18,600 | — | — |
| 2001-11-27 | $10.71 | $11.14 | 33,000 | — | — |
| 2001-11-26 | $10.85 | $11.28 | 18,200 | — | — |
| 2001-11-23 | $10.63 | $11.05 | 13,000 | — | — |
| 2001-11-21 | $10.68 | $11.10 | 41,000 | — | — |
| 2001-11-20 | $10.43 | $10.84 | 32,200 | — | — |
| 2001-11-19 | $10.32 | $10.73 | 47,000 | — | — |
| 2001-11-16 | $10.15 | $10.55 | 61,600 | — | — |
| 2001-11-15 | $10.25 | $10.66 | 65,000 | — | — |
| 2001-11-14 | $10.57 | $10.99 | 39,800 | — | — |
| 2001-11-13 | $10.98 | $11.41 | 26,800 | — | — |
| 2001-11-12 | $10.82 | $11.25 | 55,600 | — | — |
| 2001-11-09 | $10.85 | $11.28 | 51,600 | — | — |
| 2001-11-08 | $10.95 | $11.39 | 69,800 | — | — |
| 2001-11-07 | $10.75 | $11.18 | 190,400 | — | — |
| 2001-11-06 | $10.50 | $10.91 | 66,800 | — | — |
| 2001-11-05 | $10.66 | $11.08 | 23,400 | — | — |
| 2001-11-02 | $10.62 | $11.04 | 43,800 | — | — |
| 2001-11-01 | $10.48 | $10.89 | 65,800 | — | — |
| 2001-10-31 | $10.40 | $10.81 | 131,000 | — | — |
| 2001-10-30 | $11.27 | $11.72 | 61,000 | — | — |
| 2001-10-29 | $12.25 | $12.73 | 59,800 | — | — |
| 2001-10-26 | $12.18 | $12.66 | 291,400 | — | — |
| 2001-10-25 | $12.45 | $12.95 | 36,200 | — | — |
| 2001-10-24 | $12.54 | $13.03 | 34,400 | — | — |
| 2001-10-23 | $12.60 | $13.10 | 71,800 | — | — |
| 2001-10-22 | $12.23 | $12.71 | 62,200 | — | — |
| 2001-10-19 | $12.19 | $12.68 | 18,000 | — | — |
| 2001-10-18 | $12.33 | $12.82 | 34,000 | — | — |
| 2001-10-17 | $12.35 | $12.84 | 26,000 | — | — |
| 2001-10-16 | $12.77 | $13.27 | 55,800 | — | — |
| 2001-10-15 | $12.48 | $12.97 | 143,200 | — | — |
| 2001-10-12 | $12.55 | $13.05 | 94,800 | — | — |
| 2001-10-11 | $12.85 | $13.36 | 96,400 | — | — |
| 2001-10-10 | $13.43 | $13.96 | 48,600 | — | — |
| 2001-10-09 | $12.98 | $13.49 | 33,200 | — | — |
| 2001-10-08 | $13.10 | $13.62 | 43,000 | — | — |
| 2001-10-05 | $13.25 | $13.78 | 19,200 | — | — |
| 2001-10-04 | $13.28 | $13.80 | 37,600 | — | — |
| 2001-10-03 | $13.31 | $13.83 | 49,400 | — | — |
| 2001-10-02 | $13.02 | $13.53 | 40,400 | — | — |
| 2001-10-01 | $12.50 | $13.00 | 33,800 | — | — |
| 2001-09-28 | $12.75 | $13.26 | 62,400 | — | — |
| 2001-09-27 | $12.85 | $13.36 | 52,400 | — | — |
| 2001-09-26 | $12.54 | $13.04 | 46,000 | — | — |
| 2001-09-25 | $12.03 | $12.50 | 18,800 | — | — |
| 2001-09-24 | $12.23 | $12.71 | 41,400 | — | — |
| 2001-09-21 | $11.43 | $11.88 | 75,400 | — | — |
| 2001-09-20 | $11.38 | $11.83 | 82,400 | — | — |
| 2001-09-19 | $12.40 | $12.89 | 73,600 | — | — |
| 2001-09-18 | $12.16 | $12.64 | 39,000 | — | — |
| 2001-09-17 | $11.98 | $12.45 | 79,000 | — | — |
| 2001-09-10 | $12.83 | $13.34 | 50,800 | — | — |
| 2001-09-07 | $13.53 | $14.06 | 29,600 | — | — |
| 2001-09-06 | $13.85 | $14.40 | 73,600 | — | — |
| 2001-09-05 | $13.38 | $13.91 | 30,000 | — | — |
| 2001-09-04 | $13.23 | $13.75 | 88,200 | — | — |
| 2001-08-31 | $13.33 | $13.86 | 32,600 | — | — |
| 2001-08-30 | $13.45 | $13.99 | 37,200 | — | — |
| 2001-08-29 | $13.51 | $14.05 | 47,200 | — | — |
| 2001-08-28 | $13.65 | $14.19 | 17,000 | — | — |
| 2001-08-27 | $13.92 | $14.47 | 16,000 | — | — |
| 2001-08-24 | $14.05 | $14.60 | 25,200 | — | — |
| 2001-08-23 | $14.15 | $14.71 | 40,800 | — | — |
| 2001-08-22 | $13.85 | $14.40 | 64,600 | — | — |
| 2001-08-21 | $13.78 | $14.32 | 18,200 | — | — |
| 2001-08-20 | $13.83 | $14.38 | 45,800 | — | — |
| 2001-08-17 | $13.25 | $13.78 | 16,800 | — | — |
| 2001-08-16 | $13.55 | $14.08 | 22,800 | — | — |
| 2001-08-15 | $13.46 | $13.99 | 39,200 | — | — |
| 2001-08-14 | $13.38 | $13.91 | 32,200 | — | — |
| 2001-08-13 | $13.45 | $13.99 | 30,600 | — | — |
| 2001-08-10 | $13.15 | $13.67 | 22,200 | — | — |
| 2001-08-09 | $13.08 | $13.60 | 22,800 | — | — |
| 2001-08-08 | $13.11 | $13.63 | 27,000 | — | — |
| 2001-08-07 | $13.10 | $13.62 | 17,600 | — | — |
| 2001-08-06 | $13.15 | $13.67 | 10,800 | — | — |
| 2001-08-03 | $13.09 | $13.61 | 48,000 | — | — |
| 2001-08-02 | $13.33 | $13.86 | 39,000 | — | — |
| 2001-08-01 | $13.42 | $13.95 | 12,000 | — | — |
| 2001-07-31 | $12.93 | $13.44 | 39,000 | — | — |
| 2001-07-30 | $12.85 | $13.36 | 27,400 | — | — |
| 2001-07-27 | $12.79 | $13.29 | 66,400 | — | — |
| 2001-07-26 | $12.62 | $13.12 | 65,200 | — | — |
| 2001-07-25 | $12.40 | $12.89 | 120,000 | — | — |
| 2001-07-24 | $12.20 | $12.69 | 55,000 | — | — |
| 2001-07-23 | $11.80 | $12.27 | 18,200 | — | — |
| 2001-07-20 | $11.77 | $12.24 | 14,200 | — | — |
| 2001-07-19 | $11.75 | $12.22 | 13,600 | — | — |
| 2001-07-18 | $11.80 | $12.27 | 15,200 | — | — |
| 2001-07-17 | $11.95 | $12.43 | 61,000 | — | — |
| 2001-07-16 | $11.91 | $12.38 | 15,000 | — | — |
| 2001-07-13 | $11.93 | $12.40 | 19,800 | — | — |
| 2001-07-12 | $11.55 | $12.01 | 24,200 | — | — |
| 2001-07-11 | $11.56 | $12.02 | 44,000 | — | — |
| 2001-07-10 | $11.68 | $12.14 | 21,200 | — | — |
| 2001-07-09 | $11.83 | $12.30 | 22,600 | — | — |
| 2001-07-06 | $11.85 | $12.32 | 165,800 | — | — |
| 2001-07-05 | $11.84 | $12.31 | 35,200 | — | — |
| 2001-07-03 | $12.07 | $12.55 | 40,200 | — | — |
| 2001-07-02 | $11.82 | $12.29 | 21,000 | — | — |
| 2001-06-29 | $11.83 | $12.30 | 20,200 | — | — |
| 2001-06-28 | $11.90 | $12.37 | 64,000 | — | — |
| 2001-06-27 | $11.83 | $12.30 | 31,000 | — | — |
| 2001-06-26 | $11.88 | $12.35 | 36,000 | — | — |
| 2001-06-25 | $12.02 | $12.50 | 11,000 | — | — |
| 2001-06-22 | $11.89 | $12.36 | 22,600 | — | — |
| 2001-06-21 | $11.90 | $12.37 | 18,600 | — | — |
| 2001-06-20 | $11.80 | $12.27 | 28,800 | — | — |
| 2001-06-19 | $11.76 | $12.23 | 40,200 | — | — |
| 2001-06-18 | $11.63 | $12.09 | 20,200 | — | — |
| 2001-06-15 | $11.65 | $12.11 | 74,800 | — | — |
| 2001-06-14 | $11.58 | $12.04 | 43,200 | — | — |
| 2001-06-13 | $11.71 | $12.17 | 31,400 | — | — |
| 2001-06-12 | $11.60 | $12.06 | 36,000 | — | — |
| 2001-06-11 | $11.53 | $11.98 | 20,000 | — | — |
| 2001-06-08 | $11.55 | $12.00 | 20,600 | — | — |
| 2001-06-07 | $11.55 | $12.00 | 62,600 | — | — |
| 2001-06-06 | $11.44 | $11.89 | 21,000 | — | — |
| 2001-06-05 | $11.55 | $12.01 | 244,800 | — | — |
| 2001-06-04 | $11.31 | $11.76 | 72,600 | — | — |
| 2001-06-01 | $11.56 | $12.02 | 68,000 | — | — |
| 2001-05-31 | $11.41 | $11.86 | 44,400 | — | — |
| 2001-05-30 | $11.71 | $12.17 | 12,800 | — | — |
| 2001-05-29 | $11.65 | $12.11 | 31,400 | — | — |
| 2001-05-25 | $11.92 | $12.39 | 22,400 | — | — |
| 2001-05-24 | $12.13 | $12.61 | 67,600 | — | — |
| 2001-05-23 | $11.83 | $12.30 | 20,800 | — | — |
| 2001-05-22 | $11.91 | $12.38 | 69,600 | — | — |
| 2001-05-21 | $12.23 | $12.72 | 26,800 | — | — |
| 2001-05-18 | $11.92 | $12.26 | 29,800 | — | — |
| 2001-05-17 | $12.00 | $12.35 | 24,000 | — | — |
| 2001-05-16 | $12.00 | $12.35 | 51,600 | — | — |
| 2001-05-15 | $11.73 | $12.07 | 17,600 | — | — |
| 2001-05-14 | $11.52 | $11.85 | 37,600 | — | — |
| 2001-05-11 | $11.60 | $11.94 | 185,200 | — | — |
| 2001-05-10 | $12.03 | $12.38 | 156,800 | — | — |
| 2001-05-09 | $12.23 | $12.58 | 136,600 | — | — |
| 2001-05-08 | $12.25 | $12.61 | 140,800 | — | — |
| 2001-05-07 | $12.28 | $12.63 | 148,000 | — | — |
| 2001-05-04 | $12.31 | $12.66 | 280,800 | — | — |
| 2001-05-03 | $12.53 | $12.89 | 29,400 | — | — |
| 2001-05-02 | $12.73 | $13.10 | 166,000 | — | — |
| 2001-05-01 | $12.33 | $12.69 | 14,000 | — | — |
| 2001-04-30 | $12.35 | $12.71 | 13,800 | — | — |
| 2001-04-27 | $12.31 | $12.66 | 21,000 | — | — |
| 2001-04-26 | $12.43 | $12.79 | 22,800 | — | — |
| 2001-04-25 | $12.03 | $12.38 | 34,600 | — | — |
| 2001-04-24 | $11.83 | $12.17 | 51,200 | — | — |
| 2001-04-23 | $11.76 | $12.10 | 36,200 | — | — |
| 2001-04-20 | $11.83 | $12.17 | 27,600 | — | — |
| 2001-04-19 | $11.75 | $12.09 | 31,600 | — | — |
| 2001-04-18 | $11.50 | $11.84 | 24,200 | — | — |
| 2001-04-17 | $11.38 | $11.71 | 12,400 | — | — |
| 2001-04-16 | $11.40 | $11.73 | 4,600 | — | — |
| 2001-04-12 | $11.50 | $11.84 | 16,400 | — | — |
| 2001-04-11 | $11.35 | $11.68 | 58,000 | — | — |
| 2001-04-10 | $11.46 | $11.79 | 35,200 | — | — |
| 2001-04-09 | $11.10 | $11.42 | 50,800 | — | — |
| 2001-04-06 | $11.16 | $11.48 | 23,600 | — | — |
| 2001-04-05 | $10.50 | $10.81 | 153,200 | — | — |
| 2001-04-04 | $10.83 | $11.14 | 96,200 | — | — |
| 2001-04-03 | $11.35 | $11.68 | 76,400 | — | — |
| 2001-04-02 | $11.20 | $11.53 | 43,400 | — | — |
| 2001-03-30 | $11.37 | $11.70 | 73,400 | — | — |
| 2001-03-29 | $11.56 | $11.90 | 12,200 | — | — |
| 2001-03-28 | $11.43 | $11.76 | 35,600 | — | — |
| 2001-03-27 | $11.46 | $11.80 | 15,600 | — | — |
| 2001-03-26 | $11.50 | $11.84 | 206,800 | — | — |
| 2001-03-23 | $11.63 | $11.97 | 123,800 | — | — |
| 2001-03-22 | $11.13 | $11.46 | 62,600 | — | — |
| 2001-03-21 | $12.10 | $12.45 | 46,400 | — | — |
| 2001-03-20 | $12.29 | $12.64 | 16,400 | — | — |
| 2001-03-19 | $12.20 | $12.56 | 78,400 | — | — |
| 2001-03-16 | $12.42 | $12.78 | 55,800 | — | — |
| 2001-03-15 | $12.75 | $13.12 | 63,200 | — | — |
| 2001-03-14 | $12.95 | $13.33 | 42,400 | — | — |
| 2001-03-13 | $13.35 | $13.74 | 65,200 | — | — |
| 2001-03-12 | $13.50 | $13.89 | 55,800 | — | — |
| 2001-03-09 | $13.50 | $13.89 | 15,000 | — | — |
| 2001-03-08 | $13.50 | $13.89 | 17,800 | — | — |
| 2001-03-07 | $13.42 | $13.81 | 49,200 | — | — |
| 2001-03-06 | $13.60 | $14.00 | 81,600 | — | — |
| 2001-03-05 | $13.80 | $14.20 | 21,000 | — | — |
| 2001-03-02 | $13.90 | $14.31 | 47,600 | — | — |
| 2001-03-01 | $13.93 | $14.33 | 34,800 | — | — |
| 2001-02-28 | $13.60 | $14.00 | 51,800 | — | — |
| 2001-02-27 | $13.58 | $13.98 | 30,000 | — | — |
| 2001-02-26 | $13.52 | $13.92 | 16,000 | — | — |
| 2001-02-23 | $13.51 | $13.90 | 76,400 | — | — |
| 2001-02-22 | $13.64 | $14.03 | 55,200 | — | — |
| 2001-02-21 | $13.48 | $13.87 | 42,400 | — | — |
| 2001-02-20 | $13.35 | $13.74 | 12,000 | — | — |
| 2001-02-16 | $13.61 | $14.00 | 6,000 | — | — |
| 2001-02-15 | $13.45 | $13.84 | 23,200 | — | — |
| 2001-02-14 | $13.32 | $13.71 | 62,400 | — | — |
| 2001-02-13 | $13.40 | $13.79 | 33,400 | — | — |
| 2001-02-12 | $13.43 | $13.82 | 129,400 | — | — |
| 2001-02-09 | $13.18 | $13.57 | 90,000 | — | — |
| 2001-02-08 | $13.53 | $13.92 | 126,400 | — | — |
| 2001-02-07 | $13.90 | $14.31 | 83,800 | — | — |
| 2001-02-06 | $13.61 | $14.00 | 12,600 | — | — |
| 2001-02-05 | $13.68 | $14.08 | 22,200 | — | — |
| 2001-02-02 | $13.50 | $13.89 | 37,800 | — | — |
| 2001-02-01 | $13.80 | $14.20 | 49,800 | — | — |
| 2001-01-31 | $13.25 | $13.64 | 31,600 | — | — |
| 2001-01-30 | $12.93 | $13.30 | 29,600 | — | — |
| 2001-01-29 | $12.88 | $13.25 | 24,800 | — | — |
| 2001-01-26 | $12.94 | $13.32 | 8,200 | — | — |
| 2001-01-25 | $12.97 | $13.35 | 23,400 | — | — |
| 2001-01-24 | $12.94 | $13.32 | 15,800 | — | — |
| 2001-01-23 | $13.22 | $13.61 | 32,800 | — | — |
| 2001-01-22 | $12.69 | $13.06 | 25,200 | — | — |
| 2001-01-19 | $12.66 | $13.03 | 29,000 | — | — |
| 2001-01-18 | $12.78 | $13.16 | 33,000 | — | — |
| 2001-01-17 | $12.50 | $12.87 | 44,000 | — | — |
| 2001-01-16 | $12.50 | $12.87 | 82,000 | — | — |
| 2001-01-12 | $12.69 | $13.06 | 11,600 | — | — |
| 2001-01-11 | $13.00 | $13.38 | 43,200 | — | — |
| 2001-01-10 | $12.25 | $12.61 | 39,600 | — | — |
| 2001-01-09 | $12.16 | $12.51 | 45,200 | — | — |
| 2001-01-08 | $12.63 | $12.99 | 28,200 | — | — |
| 2001-01-05 | $12.94 | $13.32 | 31,000 | — | — |
| 2001-01-04 | $13.31 | $13.70 | 24,600 | — | — |
| 2001-01-03 | $13.63 | $14.02 | 39,000 | — | — |
| 2001-01-02 | $13.97 | $14.38 | 34,400 | — | — |