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
- 2000-12-08 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 | $10.66 | $10.66 | 129,800 | — | — |
| 2001-12-28 | $10.66 | $10.66 | 160,800 | — | — |
| 2001-12-27 | $10.58 | $10.58 | 541,000 | — | — |
| 2001-12-26 | $10.55 | $10.54 | 203,800 | — | — |
| 2001-12-24 | $10.55 | $10.54 | 94,800 | — | — |
| 2001-12-21 | $10.51 | $10.51 | 278,000 | — | — |
| 2001-12-20 | $10.28 | $10.28 | 144,600 | — | — |
| 2001-12-19 | $10.01 | $10.01 | 121,200 | — | — |
| 2001-12-18 | $10.52 | $10.52 | 588,800 | — | — |
| 2001-12-17 | $10.01 | $10.01 | 605,000 | — | — |
| 2001-12-14 | $9.75 | $9.75 | 195,000 | — | — |
| 2001-12-13 | $9.63 | $9.63 | 539,000 | — | — |
| 2001-12-12 | $9.70 | $9.70 | 866,800 | — | — |
| 2001-12-11 | $9.55 | $9.55 | 1,029,600 | — | — |
| 2001-12-10 | $9.47 | $9.46 | 576,800 | — | — |
| 2001-12-07 | $9.02 | $9.02 | 125,600 | — | — |
| 2001-12-06 | $9.00 | $8.99 | 84,400 | — | — |
| 2001-12-05 | $9.00 | $9.00 | 212,800 | — | — |
| 2001-12-04 | $8.94 | $8.94 | 91,400 | — | — |
| 2001-12-03 | $8.97 | $8.97 | 381,600 | — | — |
| 2001-11-30 | $8.73 | $8.73 | 535,200 | — | — |
| 2001-11-29 | $8.61 | $8.61 | 64,600 | — | — |
| 2001-11-28 | $8.53 | $8.53 | 147,400 | — | — |
| 2001-11-27 | $8.55 | $8.55 | 131,200 | — | — |
| 2001-11-26 | $8.60 | $8.60 | 341,800 | — | — |
| 2001-11-23 | $8.47 | $8.47 | 29,800 | — | — |
| 2001-11-21 | $8.45 | $8.44 | 122,200 | — | — |
| 2001-11-20 | $8.50 | $8.50 | 46,200 | — | — |
| 2001-11-19 | $8.52 | $8.52 | 125,800 | — | — |
| 2001-11-16 | $8.53 | $8.52 | 232,600 | — | — |
| 2001-11-15 | $8.45 | $8.44 | 152,600 | — | — |
| 2001-11-14 | $8.29 | $8.28 | 270,600 | — | — |
| 2001-11-13 | $8.53 | $8.52 | 310,200 | — | — |
| 2001-11-12 | $8.43 | $8.42 | 107,000 | — | — |
| 2001-11-09 | $8.48 | $8.47 | 35,000 | — | — |
| 2001-11-08 | $8.41 | $8.41 | 125,000 | — | — |
| 2001-11-07 | $8.48 | $8.47 | 37,800 | — | — |
| 2001-11-06 | $8.43 | $8.42 | 53,000 | — | — |
| 2001-11-05 | $8.40 | $8.39 | 100,000 | — | — |
| 2001-11-02 | $8.45 | $8.45 | 64,400 | — | — |
| 2001-11-01 | $8.45 | $8.44 | 412,200 | — | — |
| 2001-10-31 | $8.41 | $8.40 | 80,200 | — | — |
| 2001-10-30 | $8.29 | $8.29 | 130,200 | — | — |
| 2001-10-29 | $8.50 | $8.50 | 43,400 | — | — |
| 2001-10-26 | $8.57 | $8.57 | 288,800 | — | — |
| 2001-10-25 | $8.46 | $8.45 | 71,200 | — | — |
| 2001-10-24 | $8.53 | $8.52 | 72,600 | — | — |
| 2001-10-23 | $8.52 | $8.51 | 44,400 | — | — |
| 2001-10-22 | $8.50 | $8.50 | 49,600 | — | — |
| 2001-10-19 | $8.28 | $8.27 | 33,600 | — | — |
| 2001-10-18 | $8.40 | $8.40 | 36,400 | — | — |
| 2001-10-17 | $8.43 | $8.42 | 157,000 | — | — |
| 2001-10-16 | $8.60 | $8.60 | 55,000 | — | — |
| 2001-10-15 | $8.71 | $8.71 | 29,200 | — | — |
| 2001-10-12 | $8.70 | $8.70 | 86,600 | — | — |
| 2001-10-11 | $8.61 | $8.61 | 139,600 | — | — |
| 2001-10-10 | $8.00 | $8.00 | 529,800 | — | — |
| 2001-10-09 | $7.95 | $7.95 | 550,000 | — | — |
| 2001-10-08 | $8.00 | $8.00 | 355,000 | — | — |
| 2001-10-05 | $8.04 | $8.03 | 167,200 | — | — |
| 2001-10-04 | $7.99 | $7.99 | 448,400 | — | — |
| 2001-10-03 | $7.78 | $7.77 | 295,400 | — | — |
| 2001-10-02 | $7.75 | $7.75 | 1,451,000 | — | — |
| 2001-10-01 | $7.98 | $7.97 | 1,061,600 | — | — |
| 2001-09-28 | $8.06 | $8.05 | 1,368,400 | — | — |
| 2001-09-27 | $7.98 | $7.98 | 238,800 | — | — |
| 2001-09-26 | $7.98 | $7.97 | 159,400 | — | — |
| 2001-09-25 | $7.70 | $7.70 | 253,800 | — | — |
| 2001-09-24 | $7.90 | $7.90 | 292,400 | — | — |
| 2001-09-21 | $7.25 | $7.25 | 1,003,000 | — | — |
| 2001-09-20 | $7.20 | $7.20 | 941,000 | — | — |
| 2001-09-19 | $8.40 | $8.39 | 688,000 | — | — |
| 2001-09-18 | $9.00 | $9.00 | 1,371,000 | — | — |
| 2001-09-17 | $9.50 | $9.50 | 549,200 | — | — |
| 2001-09-10 | $10.00 | $10.00 | 308,600 | — | — |
| 2001-09-07 | $9.85 | $9.85 | 282,600 | — | — |
| 2001-09-06 | $10.10 | $10.10 | 358,600 | — | — |
| 2001-09-05 | $10.09 | $10.09 | 177,200 | — | — |
| 2001-09-04 | $10.03 | $10.02 | 283,800 | — | — |
| 2001-08-31 | $9.93 | $9.92 | 23,400 | — | — |
| 2001-08-30 | $9.88 | $9.87 | 47,800 | — | — |
| 2001-08-29 | $9.95 | $9.95 | 42,000 | — | — |
| 2001-08-28 | $9.82 | $9.81 | 67,000 | — | — |
| 2001-08-27 | $9.85 | $9.85 | 82,800 | — | — |
| 2001-08-24 | $10.01 | $10.01 | 79,000 | — | — |
| 2001-08-23 | $9.85 | $9.85 | 122,000 | — | — |
| 2001-08-22 | $9.92 | $9.92 | 96,400 | — | — |
| 2001-08-21 | $9.51 | $9.51 | 210,400 | — | — |
| 2001-08-20 | $9.48 | $9.48 | 584,200 | — | — |
| 2001-08-17 | $9.53 | $9.52 | 417,200 | — | — |
| 2001-08-16 | $9.59 | $9.59 | 221,400 | — | — |
| 2001-08-15 | $9.65 | $9.64 | 921,600 | — | — |
| 2001-08-14 | $9.55 | $9.55 | 1,006,000 | — | — |
| 2001-08-13 | $9.53 | $9.53 | 1,976,800 | — | — |
| 2001-08-10 | $9.75 | $9.75 | 185,400 | — | — |
| 2001-08-09 | $9.70 | $9.70 | 491,600 | — | — |
| 2001-08-08 | $9.78 | $9.77 | 142,200 | — | — |
| 2001-08-07 | $9.90 | $9.89 | 136,000 | — | — |
| 2001-08-06 | $9.91 | $9.91 | 833,600 | — | — |
| 2001-08-03 | $9.60 | $9.59 | 530,400 | — | — |
| 2001-08-02 | $9.86 | $9.86 | 1,024,200 | — | — |
| 2001-08-01 | $10.28 | $10.28 | 1,476,000 | — | — |
| 2001-07-31 | $10.90 | $10.90 | 107,400 | — | — |
| 2001-07-30 | $11.00 | $11.00 | 219,800 | — | — |
| 2001-07-27 | $11.00 | $10.99 | 90,800 | — | — |
| 2001-07-26 | $10.50 | $10.50 | 407,400 | — | — |
| 2001-07-25 | $10.41 | $10.41 | 129,600 | — | — |
| 2001-07-24 | $10.60 | $10.60 | 287,400 | — | — |
| 2001-07-23 | $11.35 | $11.35 | 167,800 | — | — |
| 2001-07-20 | $11.43 | $11.42 | 88,400 | — | — |
| 2001-07-19 | $11.35 | $11.35 | 180,800 | — | — |
| 2001-07-18 | $11.20 | $11.20 | 118,600 | — | — |
| 2001-07-17 | $11.32 | $11.31 | 101,800 | — | — |
| 2001-07-16 | $11.30 | $11.30 | 53,400 | — | — |
| 2001-07-13 | $11.38 | $11.37 | 145,200 | — | — |
| 2001-07-12 | $11.38 | $11.37 | 311,200 | — | — |
| 2001-07-11 | $11.21 | $11.20 | 180,400 | — | — |
| 2001-07-10 | $11.68 | $11.68 | 347,000 | — | — |
| 2001-07-09 | $11.65 | $11.65 | 181,600 | — | — |
| 2001-07-06 | $11.67 | $11.67 | 362,000 | — | — |
| 2001-07-05 | $11.60 | $11.60 | 154,400 | — | — |
| 2001-07-03 | $11.58 | $11.58 | 75,800 | — | — |
| 2001-07-02 | $11.58 | $11.58 | 155,400 | — | — |
| 2001-06-29 | $11.43 | $11.42 | 282,400 | — | — |
| 2001-06-28 | $11.50 | $11.50 | 311,800 | — | — |
| 2001-06-27 | $11.50 | $11.50 | 316,600 | — | — |
| 2001-06-26 | $11.18 | $11.17 | 210,000 | — | — |
| 2001-06-25 | $11.21 | $11.20 | 272,600 | — | — |
| 2001-06-22 | $11.25 | $11.25 | 394,400 | — | — |
| 2001-06-21 | $11.04 | $11.04 | 163,400 | — | — |
| 2001-06-20 | $11.23 | $11.22 | 185,000 | — | — |
| 2001-06-19 | $11.13 | $11.12 | 210,000 | — | — |
| 2001-06-18 | $11.13 | $11.12 | 84,200 | — | — |
| 2001-06-15 | $11.28 | $11.27 | 155,800 | — | — |
| 2001-06-14 | $11.00 | $11.00 | 178,200 | — | — |
| 2001-06-13 | $11.00 | $11.00 | 297,200 | — | — |
| 2001-06-12 | $11.08 | $11.07 | 212,000 | — | — |
| 2001-06-11 | $10.98 | $10.98 | 275,400 | — | — |
| 2001-06-08 | $11.30 | $11.30 | 436,200 | — | — |
| 2001-06-07 | $11.05 | $11.05 | 375,800 | — | — |
| 2001-06-06 | $10.66 | $10.65 | 1,691,400 | — | — |
| 2001-06-05 | $10.43 | $10.42 | 1,325,200 | — | — |
| 2001-06-04 | $9.94 | $9.94 | 617,800 | — | — |
| 2001-06-01 | $10.01 | $10.01 | 571,800 | — | — |
| 2001-05-31 | $10.01 | $10.01 | 830,400 | — | — |
| 2001-05-30 | $10.15 | $10.15 | 647,200 | — | — |
| 2001-05-29 | $11.03 | $11.02 | 731,200 | — | — |
| 2001-05-25 | $11.54 | $11.53 | 342,200 | — | — |
| 2001-05-24 | $11.65 | $11.65 | 452,400 | — | — |
| 2001-05-23 | $11.47 | $11.46 | 96,600 | — | — |
| 2001-05-22 | $11.50 | $11.50 | 337,800 | — | — |
| 2001-05-21 | $11.83 | $11.82 | 182,800 | — | — |
| 2001-05-18 | $12.13 | $12.13 | 335,600 | — | — |
| 2001-05-17 | $12.34 | $12.34 | 348,400 | — | — |
| 2001-05-16 | $11.54 | $11.54 | 210,600 | — | — |
| 2001-05-15 | $11.78 | $11.77 | 375,200 | — | — |
| 2001-05-14 | $11.40 | $11.40 | 278,200 | — | — |
| 2001-05-11 | $11.95 | $11.95 | 448,400 | — | — |
| 2001-05-10 | $12.24 | $12.24 | 306,400 | — | — |
| 2001-05-09 | $11.71 | $11.70 | 108,800 | — | — |
| 2001-05-08 | $11.51 | $11.51 | 244,000 | — | — |
| 2001-05-07 | $10.90 | $10.90 | 76,000 | — | — |
| 2001-05-04 | $10.93 | $10.92 | 189,000 | — | — |
| 2001-05-03 | $10.53 | $10.53 | 512,600 | — | — |
| 2001-05-02 | $10.50 | $10.50 | 754,200 | — | — |
| 2001-05-01 | $10.77 | $10.77 | 393,600 | — | — |
| 2001-04-30 | $10.50 | $10.50 | 1,306,400 | — | — |
| 2001-04-27 | $10.03 | $10.02 | 956,000 | — | — |
| 2001-04-26 | $9.33 | $9.33 | 350,600 | — | — |
| 2001-04-25 | $9.10 | $9.10 | 366,200 | — | — |
| 2001-04-24 | $9.20 | $9.20 | 135,400 | — | — |
| 2001-04-23 | $9.24 | $9.23 | 151,600 | — | — |
| 2001-04-20 | $9.28 | $9.28 | 391,200 | — | — |
| 2001-04-19 | $9.00 | $9.00 | 258,400 | — | — |
| 2001-04-18 | $9.00 | $9.00 | 599,400 | — | — |
| 2001-04-17 | $9.20 | $9.20 | 80,600 | — | — |
| 2001-04-16 | $9.03 | $9.02 | 149,600 | — | — |
| 2001-04-12 | $9.05 | $9.05 | 120,000 | — | — |
| 2001-04-11 | $9.16 | $9.16 | 347,600 | — | — |
| 2001-04-10 | $9.28 | $9.27 | 488,200 | — | — |
| 2001-04-09 | $9.13 | $9.13 | 801,400 | — | — |
| 2001-04-06 | $9.56 | $9.56 | 138,800 | — | — |
| 2001-04-05 | $10.13 | $10.13 | 109,600 | — | — |
| 2001-04-04 | $10.03 | $10.03 | 190,000 | — | — |
| 2001-04-03 | $9.25 | $9.25 | 224,600 | — | — |
| 2001-04-02 | $9.88 | $9.87 | 125,000 | — | — |
| 2001-03-30 | $9.94 | $9.94 | 97,200 | — | — |
| 2001-03-29 | $9.53 | $9.53 | 129,600 | — | — |
| 2001-03-28 | $9.38 | $9.37 | 172,400 | — | — |
| 2001-03-27 | $9.88 | $9.87 | 230,800 | — | — |
| 2001-03-26 | $10.13 | $10.13 | 491,400 | — | — |
| 2001-03-23 | $10.00 | $10.00 | 339,800 | — | — |
| 2001-03-22 | $9.81 | $9.81 | 126,800 | — | — |
| 2001-03-21 | $9.97 | $9.97 | 75,200 | — | — |
| 2001-03-20 | $9.56 | $9.56 | 309,800 | — | — |
| 2001-03-19 | $9.69 | $9.69 | 120,800 | — | — |
| 2001-03-16 | $9.84 | $9.84 | 75,800 | — | — |
| 2001-03-15 | $10.13 | $10.13 | 57,200 | — | — |
| 2001-03-14 | $9.91 | $9.91 | 184,000 | — | — |
| 2001-03-13 | $9.44 | $9.44 | 229,200 | — | — |
| 2001-03-12 | $9.06 | $9.06 | 255,000 | — | — |
| 2001-03-09 | $9.81 | $9.81 | 140,000 | — | — |
| 2001-03-08 | $9.94 | $9.94 | 137,000 | — | — |
| 2001-03-07 | $10.31 | $10.31 | 175,800 | — | — |
| 2001-03-06 | $10.00 | $10.00 | 257,000 | — | — |
| 2001-03-05 | $10.44 | $10.44 | 110,000 | — | — |
| 2001-03-02 | $10.06 | $10.06 | 167,000 | — | — |
| 2001-03-01 | $10.00 | $10.00 | 232,000 | — | — |
| 2001-02-28 | $10.94 | $10.94 | 142,600 | — | — |
| 2001-02-27 | $11.00 | $11.00 | 271,800 | — | — |
| 2001-02-26 | $10.61 | $10.61 | 118,600 | — | — |
| 2001-02-23 | $10.25 | $10.25 | 122,800 | — | — |
| 2001-02-22 | $9.28 | $9.28 | 197,400 | — | — |
| 2001-02-21 | $9.81 | $9.81 | 196,800 | — | — |
| 2001-02-20 | $9.81 | $9.81 | 391,400 | — | — |
| 2001-02-16 | $10.69 | $10.69 | 264,200 | — | — |
| 2001-02-15 | $10.63 | $10.62 | 359,400 | — | — |
| 2001-02-14 | $11.13 | $11.12 | 1,363,600 | — | — |
| 2001-02-13 | $12.19 | $12.19 | 228,600 | — | — |
| 2001-02-12 | $11.75 | $11.75 | 2,362,200 | — | — |
| 2001-02-09 | $12.00 | $12.00 | 730,200 | — | — |
| 2001-02-08 | $12.56 | $12.56 | 451,400 | — | — |
| 2001-02-07 | $12.19 | $12.19 | 189,400 | — | — |
| 2001-02-06 | $12.38 | $12.37 | 585,600 | — | — |
| 2001-02-05 | $11.94 | $11.94 | 562,400 | — | — |
| 2001-02-02 | $10.81 | $10.81 | 477,200 | — | — |
| 2001-02-01 | $9.94 | $9.94 | 100,600 | — | — |
| 2001-01-31 | $9.72 | $9.72 | 84,200 | — | — |
| 2001-01-30 | $10.03 | $10.03 | 188,800 | — | — |
| 2001-01-29 | $9.97 | $9.97 | 206,600 | — | — |
| 2001-01-26 | $9.31 | $9.31 | 249,000 | — | — |
| 2001-01-25 | $8.94 | $8.94 | 985,800 | — | — |
| 2001-01-24 | $8.50 | $8.50 | 1,197,200 | — | — |
| 2001-01-23 | $8.94 | $8.94 | 442,600 | — | — |
| 2001-01-22 | $8.94 | $8.94 | 764,600 | — | — |
| 2001-01-19 | $9.19 | $9.19 | 254,200 | — | — |
| 2001-01-18 | $9.50 | $9.50 | 292,800 | — | — |
| 2001-01-17 | $9.69 | $9.69 | 486,000 | — | — |
| 2001-01-16 | $9.50 | $9.50 | 663,200 | — | — |
| 2001-01-12 | $9.56 | $9.56 | 566,200 | — | — |
| 2001-01-11 | $9.09 | $9.09 | 1,357,000 | — | — |
| 2001-01-10 | $8.50 | $8.50 | 976,800 | — | — |
| 2001-01-09 | $8.63 | $8.62 | 821,800 | — | — |
| 2001-01-08 | $8.75 | $8.75 | 631,000 | — | — |
| 2001-01-05 | $9.06 | $9.06 | 962,000 | — | — |
| 2001-01-04 | $9.03 | $9.03 | 287,600 | — | — |
| 2001-01-03 | $8.81 | $8.81 | 545,400 | — | — |
| 2001-01-02 | $9.63 | $9.62 | 330,400 | — | — |