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
- 1995-05-23 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 | $12.02 | $12.02 | 769,800 | — | — |
| 2001-12-28 | $12.31 | $12.31 | 1,266,100 | — | — |
| 2001-12-27 | $12.86 | $12.86 | 621,300 | — | — |
| 2001-12-26 | $12.52 | $12.52 | 450,000 | — | — |
| 2001-12-24 | $12.24 | $12.24 | 306,700 | — | — |
| 2001-12-21 | $12.01 | $12.01 | 2,100,400 | — | — |
| 2001-12-20 | $11.55 | $11.55 | 2,112,800 | — | — |
| 2001-12-19 | $12.66 | $12.66 | 2,292,900 | — | — |
| 2001-12-18 | $12.80 | $12.80 | 1,102,100 | — | — |
| 2001-12-17 | $12.35 | $12.35 | 1,249,500 | — | — |
| 2001-12-14 | $12.35 | $12.35 | 1,371,500 | — | — |
| 2001-12-13 | $12.41 | $12.41 | 1,725,500 | — | — |
| 2001-12-12 | $13.71 | $13.71 | 885,500 | — | — |
| 2001-12-11 | $13.75 | $13.75 | 2,195,900 | — | — |
| 2001-12-10 | $13.29 | $13.29 | 1,237,000 | — | — |
| 2001-12-07 | $13.36 | $13.36 | 1,088,900 | — | — |
| 2001-12-06 | $14.09 | $14.09 | 2,368,400 | — | — |
| 2001-12-05 | $14.44 | $14.44 | 4,226,900 | — | — |
| 2001-12-04 | $12.70 | $12.70 | 2,024,500 | — | — |
| 2001-12-03 | $11.58 | $11.58 | 1,973,000 | — | — |
| 2001-11-30 | $12.17 | $12.17 | 3,900,600 | — | — |
| 2001-11-29 | $11.77 | $11.77 | 4,629,400 | — | — |
| 2001-11-28 | $10.34 | $10.34 | 1,652,200 | — | — |
| 2001-11-27 | $11.04 | $11.04 | 4,910,900 | — | — |
| 2001-11-26 | $10.18 | $10.18 | 2,504,200 | — | — |
| 2001-11-23 | $10.58 | $10.58 | 1,651,200 | — | — |
| 2001-11-21 | $10.10 | $10.10 | 3,272,300 | — | — |
| 2001-11-20 | $9.34 | $9.34 | 4,656,500 | — | — |
| 2001-11-19 | $8.42 | $8.42 | 1,582,000 | — | — |
| 2001-11-16 | $7.98 | $7.98 | 1,935,700 | — | — |
| 2001-11-15 | $8.28 | $8.28 | 951,600 | — | — |
| 2001-11-14 | $8.49 | $8.49 | 1,247,300 | — | — |
| 2001-11-13 | $8.33 | $8.33 | 1,385,900 | — | — |
| 2001-11-12 | $7.98 | $7.98 | 914,300 | — | — |
| 2001-11-09 | $8.01 | $8.01 | 527,200 | — | — |
| 2001-11-08 | $8.01 | $8.01 | 1,219,000 | — | — |
| 2001-11-07 | $8.09 | $8.09 | 1,294,600 | — | — |
| 2001-11-06 | $8.40 | $8.40 | 1,578,700 | — | — |
| 2001-11-05 | $8.54 | $8.54 | 1,546,800 | — | — |
| 2001-11-02 | $7.90 | $7.90 | 955,000 | — | — |
| 2001-11-01 | $7.64 | $7.64 | 1,367,200 | — | — |
| 2001-10-31 | $8.07 | $8.07 | 3,146,200 | — | — |
| 2001-10-30 | $8.15 | $8.15 | 2,878,100 | — | — |
| 2001-10-29 | $7.96 | $7.96 | 3,639,700 | — | — |
| 2001-10-26 | $7.43 | $7.43 | 3,383,800 | — | — |
| 2001-10-25 | $7.80 | $7.80 | 19,847,400 | — | — |
| 2001-10-24 | $11.70 | $11.70 | 2,690,900 | — | — |
| 2001-10-23 | $11.77 | $11.77 | 2,678,300 | — | — |
| 2001-10-22 | $11.45 | $11.45 | 1,216,400 | — | — |
| 2001-10-19 | $10.85 | $10.85 | 1,144,600 | — | — |
| 2001-10-18 | $9.95 | $9.95 | 2,136,700 | — | — |
| 2001-10-17 | $9.78 | $9.78 | 1,544,600 | — | — |
| 2001-10-16 | $10.89 | $10.89 | 1,439,500 | — | — |
| 2001-10-15 | $11.18 | $11.18 | 1,507,200 | — | — |
| 2001-10-12 | $12.07 | $12.07 | 3,220,000 | — | — |
| 2001-10-11 | $10.18 | $10.18 | 2,776,300 | — | — |
| 2001-10-10 | $8.65 | $8.65 | 1,157,900 | — | — |
| 2001-10-09 | $8.00 | $8.00 | 871,300 | — | — |
| 2001-10-08 | $8.59 | $8.59 | 527,000 | — | — |
| 2001-10-05 | $8.62 | $8.62 | 1,361,900 | — | — |
| 2001-10-04 | $9.33 | $9.33 | 2,058,600 | — | — |
| 2001-10-03 | $9.25 | $9.25 | 2,576,300 | — | — |
| 2001-10-02 | $7.31 | $7.31 | 1,258,000 | — | — |
| 2001-10-01 | $7.20 | $7.20 | 1,401,100 | — | — |
| 2001-09-28 | $8.10 | $8.10 | 1,683,300 | — | — |
| 2001-09-27 | $7.50 | $7.50 | 1,756,400 | — | — |
| 2001-09-26 | $7.43 | $7.43 | 3,481,400 | — | — |
| 2001-09-25 | $8.54 | $8.54 | 1,048,400 | — | — |
| 2001-09-24 | $9.05 | $9.05 | 1,905,100 | — | — |
| 2001-09-21 | $8.46 | $8.46 | 2,281,000 | — | — |
| 2001-09-20 | $9.61 | $9.61 | 1,255,900 | — | — |
| 2001-09-19 | $10.54 | $10.54 | 1,934,700 | — | — |
| 2001-09-18 | $10.20 | $10.20 | 1,600,900 | — | — |
| 2001-09-17 | $10.22 | $10.22 | 982,500 | — | — |
| 2001-09-10 | $11.67 | $11.67 | 919,300 | — | — |
| 2001-09-07 | $11.21 | $11.21 | 1,443,100 | — | — |
| 2001-09-06 | $11.94 | $11.94 | 2,561,000 | — | — |
| 2001-09-05 | $12.46 | $12.46 | 2,485,200 | — | — |
| 2001-09-04 | $13.62 | $13.62 | 1,091,600 | — | — |
| 2001-08-31 | $15.00 | $15.00 | 2,745,200 | — | — |
| 2001-08-30 | $14.55 | $14.55 | 2,783,200 | — | — |
| 2001-08-29 | $16.00 | $16.00 | 1,118,600 | — | — |
| 2001-08-28 | $16.73 | $16.73 | 2,111,600 | — | — |
| 2001-08-27 | $16.02 | $16.02 | 1,999,200 | — | — |
| 2001-08-24 | $15.54 | $15.54 | 3,402,600 | — | — |
| 2001-08-23 | $13.18 | $13.18 | 958,400 | — | — |
| 2001-08-22 | $14.00 | $14.00 | 1,088,700 | — | — |
| 2001-08-21 | $14.21 | $14.21 | 1,119,200 | — | — |
| 2001-08-20 | $14.80 | $14.80 | 1,333,900 | — | — |
| 2001-08-17 | $15.04 | $15.04 | 2,895,900 | — | — |
| 2001-08-16 | $15.66 | $15.66 | 1,180,800 | — | — |
| 2001-08-15 | $15.59 | $15.59 | 1,040,800 | — | — |
| 2001-08-14 | $16.71 | $16.71 | 1,794,100 | — | — |
| 2001-08-13 | $16.80 | $16.80 | 1,585,500 | — | — |
| 2001-08-10 | $16.04 | $16.04 | 1,467,000 | — | — |
| 2001-08-09 | $15.95 | $15.95 | 1,054,800 | — | — |
| 2001-08-08 | $15.28 | $15.28 | 1,411,500 | — | — |
| 2001-08-07 | $15.16 | $15.16 | 1,324,400 | — | — |
| 2001-08-06 | $15.11 | $15.11 | 1,806,300 | — | — |
| 2001-08-03 | $16.60 | $16.60 | 1,643,200 | — | — |
| 2001-08-02 | $17.02 | $17.02 | 2,697,600 | — | — |
| 2001-08-01 | $15.80 | $15.80 | 1,562,100 | — | — |
| 2001-07-31 | $15.25 | $15.25 | 1,574,500 | — | — |
| 2001-07-30 | $15.54 | $15.54 | 3,402,200 | — | — |
| 2001-07-27 | $15.08 | $15.08 | 6,069,000 | — | — |
| 2001-07-26 | $13.64 | $13.64 | 5,530,200 | — | — |
| 2001-07-25 | $11.87 | $11.87 | 2,291,100 | — | — |
| 2001-07-24 | $11.16 | $11.16 | 2,068,200 | — | — |
| 2001-07-23 | $11.48 | $11.48 | 1,454,700 | — | — |
| 2001-07-20 | $11.01 | $11.01 | 1,729,900 | — | — |
| 2001-07-19 | $11.87 | $11.87 | 1,884,400 | — | — |
| 2001-07-18 | $11.96 | $11.96 | 1,192,300 | — | — |
| 2001-07-17 | $12.57 | $12.57 | 1,664,500 | — | — |
| 2001-07-16 | $11.65 | $11.65 | 1,502,800 | — | — |
| 2001-07-13 | $11.83 | $11.83 | 2,265,600 | — | — |
| 2001-07-12 | $12.71 | $12.71 | 3,256,100 | — | — |
| 2001-07-11 | $11.48 | $11.48 | 2,116,200 | — | — |
| 2001-07-10 | $10.89 | $10.89 | 4,380,900 | — | — |
| 2001-07-09 | $10.10 | $10.10 | 2,509,700 | — | — |
| 2001-07-06 | $9.74 | $9.74 | 1,396,800 | — | — |
| 2001-07-05 | $10.06 | $10.06 | 2,795,800 | — | — |
| 2001-07-03 | $9.49 | $9.49 | 769,500 | — | — |
| 2001-07-02 | $9.00 | $9.00 | 1,181,300 | — | — |
| 2001-06-29 | $10.00 | $10.00 | 2,229,200 | — | — |
| 2001-06-28 | $8.95 | $8.95 | 1,479,900 | — | — |
| 2001-06-27 | $8.62 | $8.62 | 703,100 | — | — |
| 2001-06-26 | $8.32 | $8.32 | 705,300 | — | — |
| 2001-06-25 | $8.36 | $8.36 | 1,051,900 | — | — |
| 2001-06-22 | $8.07 | $8.07 | 941,100 | — | — |
| 2001-06-21 | $8.21 | $8.21 | 1,976,900 | — | — |
| 2001-06-20 | $7.73 | $7.73 | 1,475,600 | — | — |
| 2001-06-19 | $7.61 | $7.61 | 1,764,600 | — | — |
| 2001-06-18 | $7.59 | $7.59 | 2,084,000 | — | — |
| 2001-06-15 | $8.85 | $8.85 | 3,303,600 | — | — |
| 2001-06-14 | $9.72 | $9.72 | 3,163,900 | — | — |
| 2001-06-13 | $10.78 | $10.78 | 1,578,500 | — | — |
| 2001-06-12 | $11.48 | $11.48 | 3,617,900 | — | — |
| 2001-06-11 | $12.09 | $12.09 | 2,124,100 | — | — |
| 2001-06-08 | $13.01 | $13.01 | 1,981,900 | — | — |
| 2001-06-07 | $13.65 | $13.65 | 5,159,900 | — | — |
| 2001-06-06 | $12.82 | $12.82 | 3,620,800 | — | — |
| 2001-06-05 | $11.46 | $11.46 | 1,968,600 | — | — |
| 2001-06-04 | $10.25 | $10.25 | 1,441,500 | — | — |
| 2001-06-01 | $10.01 | $10.01 | 2,856,800 | — | — |
| 2001-05-31 | $8.55 | $8.55 | 753,300 | — | — |
| 2001-05-30 | $8.21 | $8.21 | 1,058,000 | — | — |
| 2001-05-29 | $9.01 | $9.01 | 1,118,200 | — | — |
| 2001-05-25 | $9.64 | $9.64 | 788,500 | — | — |
| 2001-05-24 | $10.04 | $10.04 | 1,544,200 | — | — |
| 2001-05-23 | $9.91 | $9.91 | 1,645,500 | — | — |
| 2001-05-22 | $10.94 | $10.94 | 2,162,700 | — | — |
| 2001-05-21 | $10.70 | $10.70 | 3,809,700 | — | — |
| 2001-05-18 | $9.75 | $9.75 | 1,209,200 | — | — |
| 2001-05-17 | $9.31 | $9.31 | 2,867,200 | — | — |
| 2001-05-16 | $8.53 | $8.53 | 1,559,000 | — | — |
| 2001-05-15 | $7.27 | $7.27 | 1,517,300 | — | — |
| 2001-05-14 | $7.58 | $7.58 | 1,396,300 | — | — |
| 2001-05-11 | $7.41 | $7.41 | 1,443,100 | — | — |
| 2001-05-10 | $7.98 | $7.98 | 5,267,400 | — | — |
| 2001-05-09 | $8.14 | $8.14 | 8,071,400 | — | — |
| 2001-05-08 | $5.89 | $5.89 | 1,224,700 | — | — |
| 2001-05-07 | $5.05 | $5.05 | 1,034,300 | — | — |
| 2001-05-04 | $4.74 | $4.74 | 807,800 | — | — |
| 2001-05-03 | $4.51 | $4.51 | 306,000 | — | — |
| 2001-05-02 | $5.00 | $5.00 | 788,500 | — | — |
| 2001-05-01 | $4.53 | $4.53 | 461,200 | — | — |
| 2001-04-30 | $4.45 | $4.45 | 971,600 | — | — |
| 2001-04-27 | $3.77 | $3.77 | 803,600 | — | — |
| 2001-04-26 | $4.15 | $4.15 | 807,900 | — | — |
| 2001-04-25 | $4.40 | $4.40 | 361,000 | — | — |
| 2001-04-24 | $4.51 | $4.51 | 511,400 | — | — |
| 2001-04-23 | $4.49 | $4.49 | 1,028,200 | — | — |
| 2001-04-20 | $5.32 | $5.32 | 2,869,800 | — | — |
| 2001-04-19 | $4.36 | $4.36 | 1,647,200 | — | — |
| 2001-04-18 | $3.94 | $3.94 | 2,176,100 | — | — |
| 2001-04-17 | $3.35 | $3.35 | 794,800 | — | — |
| 2001-04-16 | $3.39 | $3.39 | 487,000 | — | — |
| 2001-04-12 | $3.80 | $3.80 | 790,200 | — | — |
| 2001-04-11 | $3.52 | $3.52 | 917,100 | — | — |
| 2001-04-10 | $3.46 | $3.46 | 1,213,300 | — | — |
| 2001-04-09 | $2.76 | $2.76 | 1,031,300 | — | — |
| 2001-04-06 | $3.56 | $3.56 | 593,900 | — | — |
| 2001-04-05 | $4.06 | $4.06 | 613,100 | — | — |
| 2001-04-04 | $3.75 | $3.75 | 1,469,800 | — | — |
| 2001-04-03 | $4.00 | $4.00 | 2,489,300 | — | — |
| 2001-04-02 | $4.38 | $4.38 | 603,800 | — | — |
| 2001-03-30 | $5.63 | $5.63 | 1,076,900 | — | — |
| 2001-03-29 | $4.84 | $4.84 | 487,100 | — | — |
| 2001-03-28 | $5.03 | $5.03 | 527,100 | — | — |
| 2001-03-27 | $5.88 | $5.88 | 1,008,100 | — | — |
| 2001-03-26 | $5.69 | $5.69 | 699,800 | — | — |
| 2001-03-23 | $5.69 | $5.69 | 715,500 | — | — |
| 2001-03-22 | $5.44 | $5.44 | 1,823,700 | — | — |
| 2001-03-21 | $5.44 | $5.44 | 1,041,900 | — | — |
| 2001-03-20 | $5.94 | $5.94 | 914,500 | — | — |
| 2001-03-19 | $6.53 | $6.53 | 1,211,700 | — | — |
| 2001-03-16 | $5.53 | $5.53 | 1,091,300 | — | — |
| 2001-03-15 | $6.31 | $6.31 | 589,500 | — | — |
| 2001-03-14 | $6.25 | $6.25 | 491,200 | — | — |
| 2001-03-13 | $6.06 | $6.06 | 1,450,300 | — | — |
| 2001-03-12 | $5.41 | $5.41 | 1,029,600 | — | — |
| 2001-03-09 | $6.25 | $6.25 | 332,000 | — | — |
| 2001-03-08 | $6.69 | $6.69 | 436,000 | — | — |
| 2001-03-07 | $6.75 | $6.75 | 916,700 | — | — |
| 2001-03-06 | $6.97 | $6.97 | 1,511,400 | — | — |
| 2001-03-05 | $6.44 | $6.44 | 2,593,100 | — | — |
| 2001-03-02 | $7.19 | $7.19 | 1,169,900 | — | — |
| 2001-03-01 | $7.53 | $7.53 | 2,122,200 | — | — |
| 2001-02-28 | $7.31 | $7.31 | 1,188,500 | — | — |
| 2001-02-27 | $7.50 | $7.50 | 369,700 | — | — |
| 2001-02-26 | $8.44 | $8.44 | 944,600 | — | — |
| 2001-02-23 | $8.06 | $8.06 | 1,379,600 | — | — |
| 2001-02-22 | $7.59 | $7.59 | 1,463,200 | — | — |
| 2001-02-21 | $7.38 | $7.38 | 593,600 | — | — |
| 2001-02-20 | $7.38 | $7.38 | 971,300 | — | — |
| 2001-02-16 | $8.56 | $8.56 | 1,361,100 | — | — |
| 2001-02-15 | $9.00 | $9.00 | 864,800 | — | — |
| 2001-02-14 | $8.59 | $8.59 | 603,500 | — | — |
| 2001-02-13 | $8.31 | $8.31 | 1,810,100 | — | — |
| 2001-02-12 | $8.38 | $8.38 | 950,900 | — | — |
| 2001-02-09 | $8.78 | $8.78 | 1,196,600 | — | — |
| 2001-02-08 | $9.66 | $9.66 | 1,124,200 | — | — |
| 2001-02-07 | $9.88 | $9.88 | 1,278,800 | — | — |
| 2001-02-06 | $10.03 | $10.03 | 1,079,400 | — | — |
| 2001-02-05 | $9.69 | $9.69 | 1,563,600 | — | — |
| 2001-02-02 | $10.25 | $10.25 | 1,218,400 | — | — |
| 2001-02-01 | $11.06 | $11.06 | 2,416,900 | — | — |
| 2001-01-31 | $11.75 | $11.75 | 6,446,500 | — | — |
| 2001-01-30 | $9.63 | $9.63 | 2,058,600 | — | — |
| 2001-01-29 | $9.50 | $9.50 | 1,046,300 | — | — |
| 2001-01-26 | $9.72 | $9.72 | 2,361,700 | — | — |
| 2001-01-25 | $9.13 | $9.13 | 3,617,100 | — | — |
| 2001-01-24 | $10.88 | $10.88 | 4,292,700 | — | — |
| 2001-01-23 | $9.50 | $9.50 | 2,104,700 | — | — |
| 2001-01-22 | $9.75 | $9.75 | 2,191,700 | — | — |
| 2001-01-19 | $8.66 | $8.66 | 1,829,200 | — | — |
| 2001-01-18 | $8.88 | $8.88 | 1,083,600 | — | — |
| 2001-01-17 | $9.13 | $9.13 | 2,075,500 | — | — |
| 2001-01-16 | $8.50 | $8.50 | 1,213,700 | — | — |
| 2001-01-12 | $8.75 | $8.75 | 2,444,000 | — | — |
| 2001-01-11 | $8.81 | $8.81 | 2,823,100 | — | — |
| 2001-01-10 | $7.63 | $7.63 | 1,837,900 | — | — |
| 2001-01-09 | $6.38 | $6.38 | 1,272,900 | — | — |
| 2001-01-08 | $6.47 | $6.47 | 976,000 | — | — |
| 2001-01-05 | $7.00 | $7.00 | 2,074,300 | — | — |
| 2001-01-04 | $7.09 | $7.09 | 2,020,200 | — | — |
| 2001-01-03 | $7.06 | $7.06 | 2,231,500 | — | — |
| 2001-01-02 | $5.63 | $5.63 | 1,510,400 | — | — |