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
- 1976-07-08 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 | $12.41 | $12.41 | 296,700 | — | — |
| 2001-12-28 | $12.32 | $12.32 | 192,600 | — | — |
| 2001-12-27 | $12.69 | $12.69 | 342,900 | — | — |
| 2001-12-26 | $12.27 | $12.27 | 264,000 | — | — |
| 2001-12-24 | $12.09 | $12.09 | 70,500 | — | — |
| 2001-12-21 | $12.50 | $12.50 | 276,500 | — | — |
| 2001-12-20 | $13.00 | $13.00 | 320,500 | — | — |
| 2001-12-19 | $12.50 | $12.50 | 209,600 | — | — |
| 2001-12-18 | $11.85 | $11.85 | 157,700 | — | — |
| 2001-12-17 | $11.37 | $11.37 | 98,900 | — | — |
| 2001-12-14 | $11.25 | $11.25 | 47,600 | — | — |
| 2001-12-13 | $11.48 | $11.48 | 74,000 | — | — |
| 2001-12-12 | $11.51 | $11.51 | 73,100 | — | — |
| 2001-12-11 | $11.30 | $11.30 | 102,300 | — | — |
| 2001-12-10 | $11.16 | $11.16 | 135,200 | — | — |
| 2001-12-07 | $11.40 | $11.40 | 83,300 | — | — |
| 2001-12-06 | $11.36 | $11.36 | 171,400 | — | — |
| 2001-12-05 | $11.25 | $11.25 | 235,300 | — | — |
| 2001-12-04 | $10.74 | $10.74 | 153,700 | — | — |
| 2001-12-03 | $10.50 | $10.50 | 181,100 | — | — |
| 2001-11-30 | $10.70 | $10.70 | 71,100 | — | — |
| 2001-11-29 | $10.81 | $10.81 | 191,500 | — | — |
| 2001-11-28 | $10.50 | $10.50 | 96,500 | — | — |
| 2001-11-27 | $10.81 | $10.81 | 278,900 | — | — |
| 2001-11-26 | $10.62 | $10.62 | 553,500 | — | — |
| 2001-11-23 | $10.40 | $10.40 | 89,200 | — | — |
| 2001-11-21 | $10.32 | $10.32 | 165,700 | — | — |
| 2001-11-20 | $10.55 | $10.55 | 140,200 | — | — |
| 2001-11-19 | $10.40 | $10.40 | 216,400 | — | — |
| 2001-11-16 | $11.02 | $11.02 | 148,200 | — | — |
| 2001-11-15 | $11.40 | $11.40 | 76,300 | — | — |
| 2001-11-14 | $11.70 | $11.70 | 89,100 | — | — |
| 2001-11-13 | $11.54 | $11.54 | 98,900 | — | — |
| 2001-11-12 | $11.40 | $11.40 | 79,200 | — | — |
| 2001-11-09 | $11.01 | $11.01 | 100,100 | — | — |
| 2001-11-08 | $11.34 | $11.34 | 133,100 | — | — |
| 2001-11-07 | $11.25 | $11.25 | 122,100 | — | — |
| 2001-11-06 | $11.41 | $11.41 | 82,200 | — | — |
| 2001-11-05 | $11.30 | $11.30 | 157,200 | — | — |
| 2001-11-02 | $10.69 | $10.69 | 144,500 | — | — |
| 2001-11-01 | $11.15 | $11.15 | 301,600 | — | — |
| 2001-10-31 | $10.05 | $10.05 | 266,700 | — | — |
| 2001-10-30 | $10.15 | $10.15 | 315,800 | — | — |
| 2001-10-29 | $9.45 | $9.45 | 453,300 | — | — |
| 2001-10-26 | $9.95 | $9.95 | 407,300 | — | — |
| 2001-10-25 | $10.32 | $10.32 | 435,200 | — | — |
| 2001-10-24 | $11.02 | $11.02 | 414,800 | — | — |
| 2001-10-23 | $11.61 | $11.61 | 128,600 | — | — |
| 2001-10-22 | $12.37 | $12.37 | 156,000 | — | — |
| 2001-10-19 | $12.65 | $12.65 | 75,200 | — | — |
| 2001-10-18 | $12.12 | $12.12 | 152,200 | — | — |
| 2001-10-17 | $12.78 | $12.78 | 182,900 | — | — |
| 2001-10-16 | $12.40 | $12.40 | 169,000 | — | — |
| 2001-10-15 | $12.74 | $12.74 | 226,900 | — | — |
| 2001-10-12 | $12.98 | $12.98 | 197,400 | — | — |
| 2001-10-11 | $13.00 | $13.00 | 279,300 | — | — |
| 2001-10-10 | $12.39 | $12.39 | 158,900 | — | — |
| 2001-10-09 | $12.34 | $12.34 | 242,400 | — | — |
| 2001-10-08 | $12.00 | $12.00 | 509,700 | — | — |
| 2001-10-05 | $11.40 | $11.40 | 452,800 | — | — |
| 2001-10-04 | $11.50 | $11.50 | 386,200 | — | — |
| 2001-10-03 | $10.98 | $10.98 | 189,900 | — | — |
| 2001-10-02 | $10.04 | $10.04 | 87,100 | — | — |
| 2001-10-01 | $10.20 | $10.20 | 121,900 | — | — |
| 2001-09-28 | $10.45 | $10.45 | 199,800 | — | — |
| 2001-09-27 | $9.85 | $9.85 | 115,800 | — | — |
| 2001-09-26 | $9.95 | $9.95 | 143,800 | — | — |
| 2001-09-25 | $9.96 | $9.96 | 313,700 | — | — |
| 2001-09-24 | $8.60 | $8.60 | 470,400 | — | — |
| 2001-09-21 | $8.35 | $8.35 | 401,200 | — | — |
| 2001-09-20 | $8.75 | $8.75 | 204,400 | — | — |
| 2001-09-19 | $9.15 | $9.15 | 421,900 | — | — |
| 2001-09-18 | $9.70 | $9.70 | 347,600 | — | — |
| 2001-09-17 | $10.00 | $10.00 | 414,500 | — | — |
| 2001-09-10 | $12.17 | $12.17 | 785,600 | — | — |
| 2001-09-07 | $11.24 | $11.24 | 93,300 | — | — |
| 2001-09-06 | $12.00 | $12.00 | 117,600 | — | — |
| 2001-09-05 | $12.02 | $12.02 | 241,000 | — | — |
| 2001-09-04 | $11.70 | $11.70 | 347,800 | — | — |
| 2001-08-31 | $12.17 | $12.17 | 180,100 | — | — |
| 2001-08-30 | $12.49 | $12.49 | 206,500 | — | — |
| 2001-08-29 | $12.50 | $12.50 | 179,600 | — | — |
| 2001-08-28 | $12.50 | $12.50 | 237,600 | — | — |
| 2001-08-27 | $12.96 | $12.96 | 220,800 | — | — |
| 2001-08-24 | $12.97 | $12.97 | 432,800 | — | — |
| 2001-08-23 | $12.89 | $12.89 | 360,500 | — | — |
| 2001-08-22 | $12.40 | $12.40 | 136,400 | — | — |
| 2001-08-21 | $12.65 | $12.65 | 61,900 | — | — |
| 2001-08-20 | $12.48 | $12.48 | 217,400 | — | — |
| 2001-08-17 | $12.82 | $12.82 | 85,800 | — | — |
| 2001-08-16 | $12.48 | $12.48 | 175,700 | — | — |
| 2001-08-15 | $12.06 | $12.06 | 108,400 | — | — |
| 2001-08-14 | $12.40 | $12.40 | 89,800 | — | — |
| 2001-08-13 | $12.85 | $12.85 | 236,900 | — | — |
| 2001-08-10 | $12.62 | $12.62 | 252,000 | — | — |
| 2001-08-09 | $13.13 | $13.13 | 112,100 | — | — |
| 2001-08-08 | $13.27 | $13.27 | 87,700 | — | — |
| 2001-08-07 | $13.49 | $13.49 | 225,600 | — | — |
| 2001-08-06 | $13.20 | $13.20 | 159,600 | — | — |
| 2001-08-03 | $13.50 | $13.50 | 105,100 | — | — |
| 2001-08-02 | $13.55 | $13.55 | 199,600 | — | — |
| 2001-08-01 | $13.90 | $13.90 | 145,300 | — | — |
| 2001-07-31 | $13.95 | $13.95 | 340,000 | — | — |
| 2001-07-30 | $13.90 | $13.90 | 308,700 | — | — |
| 2001-07-27 | $14.00 | $14.00 | 243,200 | — | — |
| 2001-07-26 | $13.84 | $13.84 | 299,000 | — | — |
| 2001-07-25 | $13.24 | $13.24 | 496,000 | — | — |
| 2001-07-24 | $14.00 | $14.00 | 419,500 | — | — |
| 2001-07-23 | $14.75 | $14.75 | 832,200 | — | — |
| 2001-07-20 | $14.01 | $14.01 | 774,100 | — | — |
| 2001-07-19 | $13.45 | $13.45 | 537,100 | — | — |
| 2001-07-18 | $13.92 | $13.92 | 1,005,900 | — | — |
| 2001-07-17 | $12.71 | $12.71 | 821,500 | — | — |
| 2001-07-16 | $12.09 | $12.09 | 558,300 | — | — |
| 2001-07-13 | $12.43 | $12.43 | 1,766,900 | — | — |
| 2001-07-12 | $12.91 | $12.91 | 3,225,100 | — | — |
| 2001-07-11 | $9.45 | $9.45 | 217,900 | — | — |
| 2001-07-10 | $9.16 | $9.16 | 160,400 | — | — |
| 2001-07-09 | $9.32 | $9.32 | 161,700 | — | — |
| 2001-07-06 | $9.05 | $9.05 | 139,900 | — | — |
| 2001-07-05 | $9.25 | $9.25 | 217,300 | — | — |
| 2001-07-03 | $9.07 | $9.07 | 44,500 | — | — |
| 2001-07-02 | $9.04 | $9.04 | 133,600 | — | — |
| 2001-06-29 | $8.84 | $8.84 | 91,200 | — | — |
| 2001-06-28 | $8.89 | $8.89 | 126,800 | — | — |
| 2001-06-27 | $8.85 | $8.85 | 72,800 | — | — |
| 2001-06-26 | $8.50 | $8.50 | 90,800 | — | — |
| 2001-06-25 | $8.41 | $8.41 | 66,100 | — | — |
| 2001-06-22 | $8.33 | $8.33 | 66,900 | — | — |
| 2001-06-21 | $8.53 | $8.53 | 87,200 | — | — |
| 2001-06-20 | $8.39 | $8.39 | 138,400 | — | — |
| 2001-06-19 | $8.05 | $8.05 | 82,900 | — | — |
| 2001-06-18 | $8.05 | $8.05 | 132,700 | — | — |
| 2001-06-15 | $8.15 | $8.15 | 172,400 | — | — |
| 2001-06-14 | $8.74 | $8.74 | 117,800 | — | — |
| 2001-06-13 | $8.89 | $8.89 | 102,300 | — | — |
| 2001-06-12 | $9.09 | $9.09 | 87,000 | — | — |
| 2001-06-11 | $9.12 | $9.12 | 255,300 | — | — |
| 2001-06-08 | $9.42 | $9.42 | 262,300 | — | — |
| 2001-06-07 | $9.03 | $9.03 | 272,800 | — | — |
| 2001-06-06 | $9.04 | $9.04 | 254,100 | — | — |
| 2001-06-05 | $9.13 | $9.13 | 195,000 | — | — |
| 2001-06-04 | $9.25 | $9.25 | 410,700 | — | — |
| 2001-06-01 | $9.05 | $9.05 | 52,000 | — | — |
| 2001-05-31 | $9.13 | $9.13 | 325,500 | — | — |
| 2001-05-30 | $8.99 | $8.99 | 217,700 | — | — |
| 2001-05-29 | $8.85 | $8.85 | 163,700 | — | — |
| 2001-05-25 | $8.70 | $8.70 | 105,400 | — | — |
| 2001-05-24 | $8.63 | $8.63 | 72,700 | — | — |
| 2001-05-23 | $8.50 | $8.50 | 100,900 | — | — |
| 2001-05-22 | $8.80 | $8.80 | 226,600 | — | — |
| 2001-05-21 | $8.85 | $8.85 | 117,200 | — | — |
| 2001-05-18 | $9.19 | $9.19 | 165,400 | — | — |
| 2001-05-17 | $8.98 | $8.98 | 179,800 | — | — |
| 2001-05-16 | $9.00 | $9.00 | 477,500 | — | — |
| 2001-05-15 | $8.48 | $8.48 | 244,300 | — | — |
| 2001-05-14 | $8.47 | $8.47 | 191,400 | — | — |
| 2001-05-11 | $8.06 | $8.06 | 140,700 | — | — |
| 2001-05-10 | $8.17 | $8.17 | 224,100 | — | — |
| 2001-05-09 | $8.35 | $8.35 | 641,700 | — | — |
| 2001-05-08 | $8.65 | $8.65 | 1,248,000 | — | — |
| 2001-05-07 | $6.37 | $6.37 | 62,900 | — | — |
| 2001-05-04 | $6.50 | $6.50 | 77,600 | — | — |
| 2001-05-03 | $6.27 | $6.27 | 56,300 | — | — |
| 2001-05-02 | $6.29 | $6.29 | 49,500 | — | — |
| 2001-05-01 | $6.25 | $6.25 | 52,600 | — | — |
| 2001-04-30 | $6.16 | $6.16 | 65,500 | — | — |
| 2001-04-27 | $5.84 | $5.84 | 24,800 | — | — |
| 2001-04-26 | $6.03 | $6.03 | 10,500 | — | — |
| 2001-04-25 | $6.05 | $6.05 | 64,200 | — | — |
| 2001-04-24 | $6.06 | $6.06 | 69,800 | — | — |
| 2001-04-23 | $6.06 | $6.06 | 56,100 | — | — |
| 2001-04-20 | $6.27 | $6.27 | 21,700 | — | — |
| 2001-04-19 | $6.30 | $6.30 | 21,800 | — | — |
| 2001-04-18 | $6.27 | $6.27 | 45,800 | — | — |
| 2001-04-17 | $6.30 | $6.30 | 35,300 | — | — |
| 2001-04-16 | $6.25 | $6.25 | 25,100 | — | — |
| 2001-04-12 | $6.05 | $6.05 | 21,700 | — | — |
| 2001-04-11 | $5.95 | $5.95 | 22,800 | — | — |
| 2001-04-10 | $6.12 | $6.12 | 47,800 | — | — |
| 2001-04-09 | $5.73 | $5.73 | 38,200 | — | — |
| 2001-04-06 | $5.28 | $5.28 | 207,500 | — | — |
| 2001-04-05 | $5.38 | $5.38 | 46,500 | — | — |
| 2001-04-04 | $5.31 | $5.31 | 64,700 | — | — |
| 2001-04-03 | $5.53 | $5.53 | 75,300 | — | — |
| 2001-04-02 | $5.63 | $5.63 | 128,800 | — | — |
| 2001-03-30 | $5.63 | $5.63 | 19,000 | — | — |
| 2001-03-29 | $5.78 | $5.78 | 7,500 | — | — |
| 2001-03-28 | $5.94 | $5.94 | 66,000 | — | — |
| 2001-03-27 | $6.19 | $6.19 | 75,500 | — | — |
| 2001-03-26 | $6.19 | $6.19 | 26,400 | — | — |
| 2001-03-23 | $6.38 | $6.38 | 18,500 | — | — |
| 2001-03-22 | $6.25 | $6.25 | 70,500 | — | — |
| 2001-03-21 | $6.59 | $6.59 | 29,200 | — | — |
| 2001-03-20 | $6.84 | $6.84 | 59,300 | — | — |
| 2001-03-19 | $6.75 | $6.75 | 37,500 | — | — |
| 2001-03-16 | $6.59 | $6.59 | 59,900 | — | — |
| 2001-03-15 | $6.63 | $6.63 | 24,600 | — | — |
| 2001-03-14 | $7.25 | $7.25 | 86,700 | — | — |
| 2001-03-13 | $7.19 | $7.19 | 66,200 | — | — |
| 2001-03-12 | $7.06 | $7.06 | 167,700 | — | — |
| 2001-03-09 | $7.00 | $7.00 | 81,300 | — | — |
| 2001-03-08 | $6.88 | $6.88 | 70,400 | — | — |
| 2001-03-07 | $6.69 | $6.69 | 45,500 | — | — |
| 2001-03-06 | $6.63 | $6.63 | 64,600 | — | — |
| 2001-03-05 | $6.59 | $6.59 | 27,800 | — | — |
| 2001-03-02 | $6.50 | $6.50 | 42,900 | — | — |
| 2001-03-01 | $6.56 | $6.56 | 35,000 | — | — |
| 2001-02-28 | $6.50 | $6.50 | 31,500 | — | — |
| 2001-02-27 | $6.44 | $6.44 | 28,500 | — | — |
| 2001-02-26 | $6.50 | $6.50 | 48,200 | — | — |
| 2001-02-23 | $6.50 | $6.50 | 94,800 | — | — |
| 2001-02-22 | $6.69 | $6.69 | 57,000 | — | — |
| 2001-02-21 | $6.44 | $6.44 | 60,200 | — | — |
| 2001-02-20 | $6.56 | $6.56 | 102,200 | — | — |
| 2001-02-16 | $6.31 | $6.31 | 22,100 | — | — |
| 2001-02-15 | $6.44 | $6.44 | 36,400 | — | — |
| 2001-02-14 | $6.31 | $6.31 | 65,800 | — | — |
| 2001-02-13 | $6.69 | $6.69 | 130,700 | — | — |
| 2001-02-12 | $6.97 | $6.97 | 163,900 | — | — |
| 2001-02-09 | $6.66 | $6.66 | 100,500 | — | — |
| 2001-02-08 | $6.97 | $6.97 | 147,700 | — | — |
| 2001-02-07 | $6.50 | $6.50 | 40,200 | — | — |
| 2001-02-06 | $6.31 | $6.31 | 92,500 | — | — |
| 2001-02-05 | $6.41 | $6.41 | 77,000 | — | — |
| 2001-02-02 | $6.63 | $6.63 | 69,300 | — | — |
| 2001-02-01 | $6.50 | $6.50 | 80,500 | — | — |
| 2001-01-31 | $5.75 | $5.75 | 107,600 | — | — |
| 2001-01-30 | $6.00 | $6.00 | 69,600 | — | — |
| 2001-01-29 | $5.88 | $5.88 | 95,400 | — | — |
| 2001-01-26 | $6.00 | $6.00 | 132,700 | — | — |
| 2001-01-25 | $5.94 | $5.94 | 115,600 | — | — |
| 2001-01-24 | $6.06 | $6.06 | 58,500 | — | — |
| 2001-01-23 | $6.13 | $6.13 | 102,500 | — | — |
| 2001-01-22 | $6.34 | $6.34 | 173,200 | — | — |
| 2001-01-19 | $6.75 | $6.75 | 179,800 | — | — |
| 2001-01-18 | $6.63 | $6.63 | 125,600 | — | — |
| 2001-01-17 | $5.88 | $5.88 | 185,700 | — | — |
| 2001-01-16 | $5.69 | $5.69 | 283,900 | — | — |
| 2001-01-12 | $6.31 | $6.31 | 98,200 | — | — |
| 2001-01-11 | $6.31 | $6.31 | 120,500 | — | — |
| 2001-01-10 | $6.25 | $6.25 | 386,300 | — | — |
| 2001-01-09 | $6.75 | $6.75 | 175,000 | — | — |
| 2001-01-08 | $6.09 | $6.09 | 128,500 | — | — |
| 2001-01-05 | $6.69 | $6.69 | 200,700 | — | — |
| 2001-01-04 | $6.38 | $6.38 | 242,600 | — | — |
| 2001-01-03 | $5.63 | $5.63 | 151,000 | — | — |
| 2001-01-02 | $5.28 | $5.28 | 66,500 | — | — |