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
- 1998-05-11 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 | $11.52 | $12.08 | 337,200 | — | — |
| 2001-12-28 | $11.82 | $12.40 | 426,300 | — | — |
| 2001-12-27 | $11.79 | $12.36 | 217,800 | — | — |
| 2001-12-26 | $12.01 | $12.60 | 225,900 | — | — |
| 2001-12-24 | $12.12 | $12.71 | 78,300 | — | — |
| 2001-12-21 | $12.20 | $12.79 | 432,300 | — | — |
| 2001-12-20 | $11.92 | $12.50 | 460,800 | — | — |
| 2001-12-19 | $11.78 | $12.35 | 378,600 | — | — |
| 2001-12-18 | $11.67 | $12.24 | 674,400 | — | — |
| 2001-12-17 | $11.51 | $12.08 | 508,200 | — | — |
| 2001-12-14 | $11.48 | $12.04 | 193,200 | — | — |
| 2001-12-13 | $11.57 | $12.13 | 335,700 | — | — |
| 2001-12-12 | $11.67 | $12.24 | 311,400 | — | — |
| 2001-12-11 | $11.70 | $12.27 | 635,700 | — | — |
| 2001-12-10 | $11.86 | $12.44 | 490,200 | — | — |
| 2001-12-07 | $12.17 | $12.77 | 494,100 | — | — |
| 2001-12-06 | $12.13 | $12.73 | 637,800 | — | — |
| 2001-12-05 | $11.96 | $12.55 | 479,100 | — | — |
| 2001-12-04 | $11.62 | $12.18 | 804,600 | — | — |
| 2001-12-03 | $11.44 | $12.00 | 450,300 | — | — |
| 2001-11-30 | $11.35 | $11.90 | 461,100 | — | — |
| 2001-11-29 | $11.17 | $11.71 | 407,400 | — | — |
| 2001-11-28 | $11.17 | $11.71 | 1,380,300 | — | — |
| 2001-11-27 | $11.21 | $11.76 | 758,700 | — | — |
| 2001-11-26 | $11.05 | $11.59 | 711,900 | — | — |
| 2001-11-23 | $10.80 | $11.33 | 60,000 | — | — |
| 2001-11-21 | $10.80 | $11.32 | 300,900 | — | — |
| 2001-11-20 | $10.79 | $11.31 | 181,200 | — | — |
| 2001-11-19 | $11.00 | $11.54 | 251,700 | — | — |
| 2001-11-16 | $11.00 | $11.54 | 408,900 | — | — |
| 2001-11-15 | $11.10 | $11.64 | 1,757,400 | — | — |
| 2001-11-14 | $11.18 | $11.73 | 705,600 | — | — |
| 2001-11-13 | $10.97 | $11.51 | 1,104,900 | — | — |
| 2001-11-12 | $10.47 | $10.98 | 239,100 | — | — |
| 2001-11-09 | $10.67 | $11.19 | 688,800 | — | — |
| 2001-11-08 | $10.75 | $11.28 | 224,400 | — | — |
| 2001-11-07 | $10.86 | $11.39 | 349,500 | — | — |
| 2001-11-06 | $10.89 | $11.43 | 451,800 | — | — |
| 2001-11-05 | $10.56 | $11.08 | 471,600 | — | — |
| 2001-11-02 | $10.41 | $10.92 | 250,200 | — | — |
| 2001-11-01 | $10.43 | $10.94 | 638,400 | — | — |
| 2001-10-31 | $10.33 | $10.84 | 771,900 | — | — |
| 2001-10-30 | $10.07 | $10.56 | 436,500 | — | — |
| 2001-10-29 | $10.01 | $10.50 | 260,100 | — | — |
| 2001-10-26 | $10.27 | $10.77 | 873,600 | — | — |
| 2001-10-25 | $10.05 | $10.54 | 580,200 | — | — |
| 2001-10-24 | $10.00 | $10.49 | 766,500 | — | — |
| 2001-10-23 | $9.69 | $10.17 | 672,600 | — | — |
| 2001-10-22 | $9.62 | $10.09 | 1,001,100 | — | — |
| 2001-10-19 | $9.71 | $10.19 | 566,100 | — | — |
| 2001-10-18 | $9.83 | $10.31 | 362,700 | — | — |
| 2001-10-17 | $9.93 | $10.42 | 681,000 | — | — |
| 2001-10-16 | $10.13 | $10.63 | 568,800 | — | — |
| 2001-10-15 | $10.24 | $10.74 | 396,600 | — | — |
| 2001-10-12 | $10.19 | $10.68 | 460,800 | — | — |
| 2001-10-11 | $10.50 | $11.01 | 1,397,700 | — | — |
| 2001-10-10 | $10.63 | $11.15 | 1,101,300 | — | — |
| 2001-10-09 | $10.90 | $11.44 | 209,400 | — | — |
| 2001-10-08 | $10.85 | $11.38 | 462,000 | — | — |
| 2001-10-05 | $10.65 | $11.17 | 644,700 | — | — |
| 2001-10-04 | $10.56 | $11.08 | 1,069,200 | — | — |
| 2001-10-03 | $10.19 | $10.69 | 654,900 | — | — |
| 2001-10-02 | $9.90 | $10.38 | 477,000 | — | — |
| 2001-10-01 | $9.87 | $10.35 | 1,458,600 | — | — |
| 2001-09-28 | $9.49 | $9.95 | 718,800 | — | — |
| 2001-09-27 | $9.03 | $9.48 | 1,079,100 | — | — |
| 2001-09-26 | $8.97 | $9.41 | 1,023,300 | — | — |
| 2001-09-25 | $9.05 | $9.50 | 634,800 | — | — |
| 2001-09-24 | $9.17 | $9.61 | 2,278,500 | — | — |
| 2001-09-21 | $8.93 | $9.37 | 1,278,600 | — | — |
| 2001-09-20 | $9.17 | $9.61 | 1,722,300 | — | — |
| 2001-09-19 | $9.64 | $10.11 | 3,240,300 | — | — |
| 2001-09-18 | $9.93 | $10.42 | 726,900 | — | — |
| 2001-09-17 | $10.00 | $10.49 | 1,305,900 | — | — |
| 2001-09-10 | $11.18 | $11.72 | 1,839,000 | — | — |
| 2001-09-07 | $11.97 | $12.55 | 1,127,700 | — | — |
| 2001-09-06 | $12.33 | $12.94 | 917,700 | — | — |
| 2001-09-05 | $12.83 | $13.46 | 383,100 | — | — |
| 2001-09-04 | $13.17 | $13.81 | 441,000 | — | — |
| 2001-08-31 | $13.00 | $13.64 | 144,900 | — | — |
| 2001-08-30 | $12.88 | $13.51 | 272,100 | — | — |
| 2001-08-29 | $12.86 | $13.49 | 513,600 | — | — |
| 2001-08-28 | $12.89 | $13.52 | 351,900 | — | — |
| 2001-08-27 | $13.27 | $13.92 | 255,000 | — | — |
| 2001-08-24 | $13.42 | $14.07 | 567,300 | — | — |
| 2001-08-23 | $12.94 | $13.57 | 278,700 | — | — |
| 2001-08-22 | $12.97 | $13.60 | 362,700 | — | — |
| 2001-08-21 | $12.61 | $13.23 | 563,400 | — | — |
| 2001-08-20 | $12.60 | $13.22 | 403,200 | — | — |
| 2001-08-17 | $12.55 | $13.17 | 508,500 | — | — |
| 2001-08-16 | $13.03 | $13.67 | 230,100 | — | — |
| 2001-08-15 | $13.30 | $13.95 | 192,300 | — | — |
| 2001-08-14 | $13.58 | $14.25 | 234,600 | — | — |
| 2001-08-13 | $13.57 | $14.23 | 174,300 | — | — |
| 2001-08-10 | $13.50 | $14.16 | 246,600 | — | — |
| 2001-08-09 | $13.38 | $14.04 | 210,900 | — | — |
| 2001-08-08 | $13.47 | $14.13 | 686,400 | — | — |
| 2001-08-07 | $13.40 | $14.06 | 435,300 | — | — |
| 2001-08-06 | $13.33 | $13.99 | 462,600 | — | — |
| 2001-08-03 | $13.41 | $14.06 | 484,500 | — | — |
| 2001-08-02 | $13.45 | $14.11 | 753,000 | — | — |
| 2001-08-01 | $13.14 | $13.78 | 153,000 | — | — |
| 2001-07-31 | $13.07 | $13.71 | 181,500 | — | — |
| 2001-07-30 | $13.15 | $13.79 | 136,500 | — | — |
| 2001-07-27 | $13.02 | $13.66 | 416,400 | — | — |
| 2001-07-26 | $12.90 | $13.53 | 427,500 | — | — |
| 2001-07-25 | $12.60 | $13.22 | 268,500 | — | — |
| 2001-07-24 | $12.58 | $13.20 | 369,300 | — | — |
| 2001-07-23 | $12.90 | $13.53 | 255,300 | — | — |
| 2001-07-20 | $13.00 | $13.64 | 360,300 | — | — |
| 2001-07-19 | $13.23 | $13.88 | 330,300 | — | — |
| 2001-07-18 | $12.83 | $13.46 | 299,100 | — | — |
| 2001-07-17 | $12.85 | $13.48 | 604,200 | — | — |
| 2001-07-16 | $12.67 | $13.29 | 871,800 | — | — |
| 2001-07-13 | $13.07 | $13.71 | 382,200 | — | — |
| 2001-07-12 | $13.03 | $13.66 | 1,430,400 | — | — |
| 2001-07-11 | $13.50 | $14.16 | 1,035,300 | — | — |
| 2001-07-10 | $13.85 | $14.53 | 591,000 | — | — |
| 2001-07-09 | $13.59 | $14.25 | 730,200 | — | — |
| 2001-07-06 | $13.83 | $14.51 | 570,300 | — | — |
| 2001-07-05 | $14.35 | $15.05 | 781,500 | — | — |
| 2001-07-03 | $14.61 | $15.33 | 232,800 | — | — |
| 2001-07-02 | $14.65 | $15.37 | 359,700 | — | — |
| 2001-06-29 | $14.27 | $14.97 | 585,000 | — | — |
| 2001-06-28 | $14.47 | $15.17 | 433,800 | — | — |
| 2001-06-27 | $14.50 | $15.21 | 487,500 | — | — |
| 2001-06-26 | $14.55 | $15.26 | 453,900 | — | — |
| 2001-06-25 | $14.48 | $15.19 | 296,700 | — | — |
| 2001-06-22 | $14.32 | $15.02 | 518,400 | — | — |
| 2001-06-21 | $14.23 | $14.92 | 708,000 | — | — |
| 2001-06-20 | $13.99 | $14.67 | 468,900 | — | — |
| 2001-06-19 | $13.62 | $14.29 | 470,400 | — | — |
| 2001-06-18 | $13.79 | $14.47 | 468,000 | — | — |
| 2001-06-15 | $14.28 | $14.98 | 655,200 | — | — |
| 2001-06-14 | $14.28 | $14.98 | 323,400 | — | — |
| 2001-06-13 | $14.45 | $15.16 | 665,400 | — | — |
| 2001-06-12 | $14.43 | $15.14 | 1,586,100 | — | — |
| 2001-06-11 | $14.83 | $15.56 | 368,100 | — | — |
| 2001-06-08 | $14.93 | $15.66 | 576,600 | — | — |
| 2001-06-07 | $15.00 | $15.73 | 479,400 | — | — |
| 2001-06-06 | $14.89 | $15.62 | 626,400 | — | — |
| 2001-06-05 | $14.72 | $15.44 | 1,266,600 | — | — |
| 2001-06-04 | $14.52 | $15.23 | 464,100 | — | — |
| 2001-06-01 | $14.65 | $15.37 | 712,500 | — | — |
| 2001-05-31 | $14.28 | $14.98 | 295,200 | — | — |
| 2001-05-30 | $14.08 | $14.77 | 286,800 | — | — |
| 2001-05-29 | $14.12 | $14.81 | 352,200 | — | — |
| 2001-05-25 | $13.92 | $14.60 | 796,500 | — | — |
| 2001-05-24 | $13.91 | $14.59 | 1,004,400 | — | — |
| 2001-05-23 | $14.60 | $15.32 | 1,083,600 | — | — |
| 2001-05-22 | $14.37 | $15.07 | 711,000 | — | — |
| 2001-05-21 | $14.33 | $15.03 | 609,000 | — | — |
| 2001-05-18 | $14.22 | $14.91 | 1,187,100 | — | — |
| 2001-05-17 | $13.95 | $14.63 | 1,260,000 | — | — |
| 2001-05-16 | $13.35 | $14.00 | 1,526,400 | — | — |
| 2001-05-15 | $13.17 | $13.81 | 571,800 | — | — |
| 2001-05-14 | $13.00 | $13.64 | 1,043,400 | — | — |
| 2001-05-11 | $12.93 | $13.40 | 704,700 | — | — |
| 2001-05-10 | $12.87 | $13.33 | 1,440,300 | — | — |
| 2001-05-09 | $12.73 | $13.19 | 540,300 | — | — |
| 2001-05-08 | $12.80 | $13.26 | 285,300 | — | — |
| 2001-05-07 | $13.13 | $13.61 | 559,200 | — | — |
| 2001-05-04 | $13.42 | $13.90 | 1,751,400 | — | — |
| 2001-05-03 | $13.32 | $13.80 | 604,500 | — | — |
| 2001-05-02 | $13.02 | $13.49 | 498,000 | — | — |
| 2001-05-01 | $12.77 | $13.23 | 91,200 | — | — |
| 2001-04-30 | $12.73 | $13.19 | 542,100 | — | — |
| 2001-04-27 | $12.52 | $12.97 | 531,300 | — | — |
| 2001-04-26 | $12.43 | $12.88 | 2,382,300 | — | — |
| 2001-04-25 | $12.13 | $12.57 | 605,700 | — | — |
| 2001-04-24 | $12.23 | $12.67 | 853,500 | — | — |
| 2001-04-23 | $12.17 | $12.61 | 702,000 | — | — |
| 2001-04-20 | $12.50 | $12.95 | 657,000 | — | — |
| 2001-04-19 | $12.75 | $13.21 | 1,411,200 | — | — |
| 2001-04-18 | $13.47 | $13.95 | 1,419,000 | — | — |
| 2001-04-17 | $13.00 | $13.47 | 302,100 | — | — |
| 2001-04-16 | $12.97 | $13.43 | 188,400 | — | — |
| 2001-04-12 | $12.97 | $13.44 | 468,300 | — | — |
| 2001-04-11 | $12.85 | $13.31 | 608,700 | — | — |
| 2001-04-10 | $12.67 | $13.12 | 470,100 | — | — |
| 2001-04-09 | $12.28 | $12.73 | 222,900 | — | — |
| 2001-04-06 | $12.20 | $12.64 | 537,000 | — | — |
| 2001-04-05 | $12.28 | $12.73 | 1,365,300 | — | — |
| 2001-04-04 | $11.57 | $11.98 | 880,200 | — | — |
| 2001-04-03 | $11.87 | $12.29 | 955,500 | — | — |
| 2001-04-02 | $12.40 | $12.85 | 1,272,000 | — | — |
| 2001-03-30 | $11.84 | $12.26 | 1,257,900 | — | — |
| 2001-03-29 | $11.13 | $11.53 | 1,011,600 | — | — |
| 2001-03-28 | $11.13 | $11.53 | 621,000 | — | — |
| 2001-03-27 | $11.07 | $11.47 | 620,700 | — | — |
| 2001-03-26 | $11.05 | $11.45 | 577,200 | — | — |
| 2001-03-23 | $10.72 | $11.10 | 1,147,200 | — | — |
| 2001-03-22 | $11.30 | $11.71 | 749,700 | — | — |
| 2001-03-21 | $11.53 | $11.95 | 309,300 | — | — |
| 2001-03-20 | $11.57 | $11.98 | 1,223,100 | — | — |
| 2001-03-19 | $11.50 | $11.91 | 414,000 | — | — |
| 2001-03-16 | $11.10 | $11.50 | 369,900 | — | — |
| 2001-03-15 | $10.88 | $11.28 | 345,600 | — | — |
| 2001-03-14 | $11.17 | $11.57 | 956,100 | — | — |
| 2001-03-13 | $11.34 | $11.75 | 372,600 | — | — |
| 2001-03-12 | $11.30 | $11.71 | 733,200 | — | — |
| 2001-03-09 | $11.60 | $12.02 | 289,500 | — | — |
| 2001-03-08 | $11.67 | $12.09 | 473,400 | — | — |
| 2001-03-07 | $11.64 | $12.06 | 520,200 | — | — |
| 2001-03-06 | $11.61 | $12.03 | 737,700 | — | — |
| 2001-03-05 | $11.51 | $11.92 | 695,400 | — | — |
| 2001-03-02 | $11.72 | $12.14 | 1,848,900 | — | — |
| 2001-03-01 | $11.17 | $11.57 | 743,400 | — | — |
| 2001-02-28 | $10.52 | $10.90 | 1,386,300 | — | — |
| 2001-02-27 | $10.58 | $10.96 | 533,100 | — | — |
| 2001-02-26 | $10.20 | $10.57 | 261,000 | — | — |
| 2001-02-23 | $10.11 | $10.47 | 327,600 | — | — |
| 2001-02-22 | $10.18 | $10.55 | 747,900 | — | — |
| 2001-02-21 | $10.18 | $10.55 | 1,345,800 | — | — |
| 2001-02-20 | $10.47 | $10.84 | 889,200 | — | — |
| 2001-02-16 | $11.00 | $11.40 | 1,496,700 | — | — |
| 2001-02-15 | $10.63 | $11.02 | 1,712,100 | — | — |
| 2001-02-14 | $10.18 | $10.55 | 531,000 | — | — |
| 2001-02-13 | $9.92 | $10.27 | 681,900 | — | — |
| 2001-02-12 | $9.88 | $10.24 | 779,400 | — | — |
| 2001-02-09 | $9.67 | $10.02 | 867,600 | — | — |
| 2001-02-08 | $9.87 | $10.22 | 721,800 | — | — |
| 2001-02-07 | $9.98 | $10.34 | 997,500 | — | — |
| 2001-02-06 | $10.41 | $10.79 | 747,600 | — | — |
| 2001-02-05 | $10.40 | $10.77 | 107,700 | — | — |
| 2001-02-02 | $10.36 | $10.73 | 748,500 | — | — |
| 2001-02-01 | $10.00 | $10.36 | 786,900 | — | — |
| 2001-01-31 | $10.63 | $11.02 | 1,948,800 | — | — |
| 2001-01-30 | $10.61 | $10.99 | 1,141,200 | — | — |
| 2001-01-29 | $10.67 | $11.05 | 581,700 | — | — |
| 2001-01-26 | $10.65 | $11.03 | 1,438,500 | — | — |
| 2001-01-25 | $10.33 | $10.71 | 776,100 | — | — |
| 2001-01-24 | $10.23 | $10.60 | 1,091,100 | — | — |
| 2001-01-23 | $10.17 | $10.53 | 467,400 | — | — |
| 2001-01-22 | $10.19 | $10.55 | 616,200 | — | — |
| 2001-01-19 | $10.23 | $10.60 | 1,242,900 | — | — |
| 2001-01-18 | $10.48 | $10.86 | 946,200 | — | — |
| 2001-01-17 | $10.50 | $10.88 | 593,400 | — | — |
| 2001-01-16 | $10.73 | $11.12 | 729,000 | — | — |
| 2001-01-12 | $11.00 | $11.40 | 653,400 | — | — |
| 2001-01-11 | $10.88 | $11.27 | 528,600 | — | — |
| 2001-01-10 | $10.63 | $11.01 | 727,200 | — | — |
| 2001-01-09 | $10.98 | $11.37 | 1,603,500 | — | — |
| 2001-01-08 | $10.65 | $11.03 | 711,600 | — | — |
| 2001-01-05 | $10.46 | $10.84 | 678,600 | — | — |
| 2001-01-04 | $10.33 | $10.71 | 1,086,900 | — | — |
| 2001-01-03 | $10.38 | $10.75 | 1,484,700 | — | — |
| 2001-01-02 | $9.67 | $10.02 | 886,200 | — | — |