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
- 1981-11-12 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 | $9.70 | $9.70 | 340,300 | — | — |
| 2001-12-28 | $9.77 | $9.77 | 158,600 | — | — |
| 2001-12-27 | $9.98 | $9.98 | 148,200 | — | — |
| 2001-12-26 | $9.76 | $9.76 | 144,000 | — | — |
| 2001-12-24 | $10.04 | $10.04 | 137,600 | — | — |
| 2001-12-21 | $10.10 | $10.10 | 382,000 | — | — |
| 2001-12-20 | $9.60 | $9.60 | 239,200 | — | — |
| 2001-12-19 | $10.21 | $10.21 | 198,500 | — | — |
| 2001-12-18 | $10.63 | $10.63 | 160,100 | — | — |
| 2001-12-17 | $10.59 | $10.59 | 302,700 | — | — |
| 2001-12-14 | $10.30 | $10.30 | 378,500 | — | — |
| 2001-12-13 | $11.03 | $11.03 | 167,300 | — | — |
| 2001-12-12 | $11.31 | $11.31 | 230,400 | — | — |
| 2001-12-11 | $11.15 | $11.15 | 227,300 | — | — |
| 2001-12-10 | $10.88 | $10.88 | 175,200 | — | — |
| 2001-12-07 | $11.18 | $11.18 | 583,000 | — | — |
| 2001-12-06 | $11.20 | $11.20 | 339,500 | — | — |
| 2001-12-05 | $10.86 | $10.86 | 554,800 | — | — |
| 2001-12-04 | $10.49 | $10.49 | 313,200 | — | — |
| 2001-12-03 | $9.35 | $9.35 | 121,000 | — | — |
| 2001-11-30 | $9.31 | $9.31 | 151,700 | — | — |
| 2001-11-29 | $9.70 | $9.70 | 139,400 | — | — |
| 2001-11-28 | $9.50 | $9.50 | 150,200 | — | — |
| 2001-11-27 | $9.76 | $9.76 | 273,400 | — | — |
| 2001-11-26 | $10.00 | $10.00 | 182,200 | — | — |
| 2001-11-23 | $9.63 | $9.63 | 70,000 | — | — |
| 2001-11-21 | $9.27 | $9.27 | 135,000 | — | — |
| 2001-11-20 | $9.37 | $9.37 | 146,100 | — | — |
| 2001-11-19 | $10.01 | $10.01 | 212,000 | — | — |
| 2001-11-16 | $10.16 | $10.16 | 323,800 | — | — |
| 2001-11-15 | $10.00 | $10.00 | 547,200 | — | — |
| 2001-11-14 | $9.50 | $9.50 | 195,000 | — | — |
| 2001-11-13 | $9.00 | $9.00 | 307,900 | — | — |
| 2001-11-12 | $8.43 | $8.43 | 212,000 | — | — |
| 2001-11-09 | $8.08 | $8.08 | 111,200 | — | — |
| 2001-11-08 | $8.02 | $8.02 | 139,300 | — | — |
| 2001-11-07 | $8.20 | $8.20 | 261,900 | — | — |
| 2001-11-06 | $8.17 | $8.17 | 148,900 | — | — |
| 2001-11-05 | $8.00 | $8.00 | 104,600 | — | — |
| 2001-11-02 | $7.83 | $7.83 | 49,400 | — | — |
| 2001-11-01 | $8.07 | $8.07 | 146,600 | — | — |
| 2001-10-31 | $8.02 | $8.02 | 177,800 | — | — |
| 2001-10-30 | $7.40 | $7.40 | 154,500 | — | — |
| 2001-10-29 | $7.69 | $7.69 | 115,500 | — | — |
| 2001-10-26 | $8.35 | $8.35 | 73,600 | — | — |
| 2001-10-25 | $8.07 | $8.07 | 169,300 | — | — |
| 2001-10-24 | $8.13 | $8.13 | 78,100 | — | — |
| 2001-10-23 | $8.33 | $8.33 | 141,100 | — | — |
| 2001-10-22 | $8.69 | $8.69 | 150,800 | — | — |
| 2001-10-19 | $8.37 | $8.37 | 126,200 | — | — |
| 2001-10-18 | $8.13 | $8.13 | 192,500 | — | — |
| 2001-10-17 | $8.25 | $8.25 | 159,700 | — | — |
| 2001-10-16 | $8.60 | $8.60 | 237,400 | — | — |
| 2001-10-15 | $8.82 | $8.82 | 322,900 | — | — |
| 2001-10-12 | $8.15 | $8.15 | 165,700 | — | — |
| 2001-10-11 | $8.48 | $8.48 | 233,000 | — | — |
| 2001-10-10 | $7.59 | $7.59 | 213,900 | — | — |
| 2001-10-09 | $7.42 | $7.42 | 120,900 | — | — |
| 2001-10-08 | $7.60 | $7.60 | 92,400 | — | — |
| 2001-10-05 | $7.68 | $7.68 | 123,300 | — | — |
| 2001-10-04 | $7.70 | $7.70 | 275,800 | — | — |
| 2001-10-03 | $7.30 | $7.30 | 273,600 | — | — |
| 2001-10-02 | $7.03 | $7.03 | 172,600 | — | — |
| 2001-10-01 | $6.50 | $6.50 | 118,000 | — | — |
| 2001-09-28 | $7.33 | $7.33 | 155,200 | — | — |
| 2001-09-27 | $6.89 | $6.89 | 144,700 | — | — |
| 2001-09-26 | $7.25 | $7.25 | 153,900 | — | — |
| 2001-09-25 | $7.83 | $7.83 | 219,200 | — | — |
| 2001-09-24 | $7.96 | $7.96 | 470,300 | — | — |
| 2001-09-21 | $6.93 | $6.93 | 1,230,500 | — | — |
| 2001-09-20 | $5.81 | $5.81 | 371,500 | — | — |
| 2001-09-19 | $6.65 | $6.65 | 379,200 | — | — |
| 2001-09-18 | $6.80 | $6.80 | 228,500 | — | — |
| 2001-09-17 | $7.06 | $7.06 | 426,300 | — | — |
| 2001-09-10 | $7.77 | $7.77 | 272,200 | — | — |
| 2001-09-07 | $7.97 | $7.97 | 329,000 | — | — |
| 2001-09-06 | $8.15 | $8.15 | 324,100 | — | — |
| 2001-09-05 | $8.81 | $8.81 | 246,800 | — | — |
| 2001-09-04 | $9.30 | $9.30 | 342,000 | — | — |
| 2001-08-31 | $9.01 | $9.01 | 156,500 | — | — |
| 2001-08-30 | $8.48 | $8.48 | 264,500 | — | — |
| 2001-08-29 | $9.16 | $9.16 | 161,200 | — | — |
| 2001-08-28 | $9.74 | $9.74 | 117,700 | — | — |
| 2001-08-27 | $9.82 | $9.82 | 105,200 | — | — |
| 2001-08-24 | $9.72 | $9.72 | 122,800 | — | — |
| 2001-08-23 | $9.25 | $9.25 | 264,700 | — | — |
| 2001-08-22 | $9.25 | $9.25 | 269,200 | — | — |
| 2001-08-21 | $9.25 | $9.25 | 363,400 | — | — |
| 2001-08-20 | $10.21 | $10.21 | 167,700 | — | — |
| 2001-08-17 | $10.52 | $10.52 | 149,400 | — | — |
| 2001-08-16 | $10.88 | $10.88 | 201,900 | — | — |
| 2001-08-15 | $11.22 | $11.22 | 150,200 | — | — |
| 2001-08-14 | $11.35 | $11.35 | 169,300 | — | — |
| 2001-08-13 | $11.47 | $11.47 | 136,100 | — | — |
| 2001-08-10 | $11.66 | $11.66 | 188,300 | — | — |
| 2001-08-09 | $12.09 | $12.09 | 191,800 | — | — |
| 2001-08-08 | $11.94 | $11.94 | 250,300 | — | — |
| 2001-08-07 | $11.97 | $11.97 | 90,200 | — | — |
| 2001-08-06 | $11.94 | $11.94 | 108,000 | — | — |
| 2001-08-03 | $11.92 | $11.92 | 106,400 | — | — |
| 2001-08-02 | $11.94 | $11.94 | 82,800 | — | — |
| 2001-08-01 | $12.28 | $12.28 | 177,100 | — | — |
| 2001-07-31 | $11.95 | $11.95 | 289,000 | — | — |
| 2001-07-30 | $12.00 | $12.00 | 130,100 | — | — |
| 2001-07-27 | $12.43 | $12.43 | 74,400 | — | — |
| 2001-07-26 | $12.00 | $12.00 | 163,000 | — | — |
| 2001-07-25 | $11.94 | $11.94 | 177,900 | — | — |
| 2001-07-24 | $11.90 | $11.90 | 282,600 | — | — |
| 2001-07-23 | $11.98 | $11.98 | 111,400 | — | — |
| 2001-07-20 | $11.97 | $11.97 | 120,100 | — | — |
| 2001-07-19 | $12.20 | $12.20 | 135,200 | — | — |
| 2001-07-18 | $11.97 | $11.97 | 137,200 | — | — |
| 2001-07-17 | $12.40 | $12.40 | 149,300 | — | — |
| 2001-07-16 | $11.95 | $11.95 | 165,700 | — | — |
| 2001-07-13 | $12.40 | $12.40 | 200,200 | — | — |
| 2001-07-12 | $12.07 | $12.07 | 234,300 | — | — |
| 2001-07-11 | $11.04 | $11.04 | 329,300 | — | — |
| 2001-07-10 | $11.26 | $11.26 | 112,700 | — | — |
| 2001-07-09 | $11.56 | $11.56 | 165,600 | — | — |
| 2001-07-06 | $11.70 | $11.70 | 133,100 | — | — |
| 2001-07-05 | $12.42 | $12.42 | 130,400 | — | — |
| 2001-07-03 | $12.99 | $12.99 | 85,900 | — | — |
| 2001-07-02 | $13.08 | $13.08 | 175,600 | — | — |
| 2001-06-29 | $13.25 | $13.25 | 315,400 | — | — |
| 2001-06-28 | $12.43 | $12.43 | 200,700 | — | — |
| 2001-06-27 | $12.15 | $12.15 | 112,100 | — | — |
| 2001-06-26 | $11.79 | $11.79 | 157,800 | — | — |
| 2001-06-25 | $11.45 | $11.45 | 117,400 | — | — |
| 2001-06-22 | $11.51 | $11.51 | 152,400 | — | — |
| 2001-06-21 | $11.70 | $11.70 | 216,800 | — | — |
| 2001-06-20 | $11.09 | $11.09 | 343,000 | — | — |
| 2001-06-19 | $10.96 | $10.96 | 437,200 | — | — |
| 2001-06-18 | $11.24 | $11.24 | 429,400 | — | — |
| 2001-06-15 | $13.13 | $13.13 | 322,700 | — | — |
| 2001-06-14 | $13.53 | $13.53 | 220,800 | — | — |
| 2001-06-13 | $14.28 | $14.28 | 153,200 | — | — |
| 2001-06-12 | $14.30 | $14.30 | 307,800 | — | — |
| 2001-06-11 | $14.20 | $14.20 | 207,600 | — | — |
| 2001-06-08 | $14.33 | $14.33 | 130,500 | — | — |
| 2001-06-07 | $14.69 | $14.69 | 155,300 | — | — |
| 2001-06-06 | $14.45 | $14.45 | 173,700 | — | — |
| 2001-06-05 | $14.42 | $14.42 | 216,000 | — | — |
| 2001-06-04 | $14.14 | $14.14 | 222,600 | — | — |
| 2001-06-01 | $13.99 | $13.99 | 200,400 | — | — |
| 2001-05-31 | $13.90 | $13.90 | 271,500 | — | — |
| 2001-05-30 | $13.11 | $13.11 | 333,100 | — | — |
| 2001-05-29 | $14.21 | $14.21 | 379,200 | — | — |
| 2001-05-25 | $15.10 | $15.10 | 393,600 | — | — |
| 2001-05-24 | $14.78 | $14.78 | 398,400 | — | — |
| 2001-05-23 | $13.67 | $13.67 | 413,500 | — | — |
| 2001-05-22 | $14.52 | $14.52 | 773,600 | — | — |
| 2001-05-21 | $15.00 | $15.00 | 1,099,700 | — | — |
| 2001-05-18 | $12.75 | $12.75 | 222,100 | — | — |
| 2001-05-17 | $12.62 | $12.62 | 272,500 | — | — |
| 2001-05-16 | $12.20 | $12.20 | 169,100 | — | — |
| 2001-05-15 | $12.08 | $12.08 | 176,600 | — | — |
| 2001-05-14 | $12.07 | $12.07 | 133,600 | — | — |
| 2001-05-11 | $12.17 | $12.17 | 138,900 | — | — |
| 2001-05-10 | $12.26 | $12.26 | 186,300 | — | — |
| 2001-05-09 | $12.65 | $12.65 | 179,900 | — | — |
| 2001-05-08 | $12.30 | $12.30 | 119,600 | — | — |
| 2001-05-07 | $12.06 | $12.06 | 203,100 | — | — |
| 2001-05-04 | $12.50 | $12.50 | 269,800 | — | — |
| 2001-05-03 | $11.96 | $11.96 | 148,600 | — | — |
| 2001-05-02 | $12.50 | $12.50 | 193,200 | — | — |
| 2001-05-01 | $12.39 | $12.39 | 202,400 | — | — |
| 2001-04-30 | $12.19 | $12.19 | 357,700 | — | — |
| 2001-04-27 | $11.38 | $11.38 | 408,900 | — | — |
| 2001-04-26 | $11.60 | $11.60 | 517,100 | — | — |
| 2001-04-25 | $12.50 | $12.50 | 264,800 | — | — |
| 2001-04-24 | $12.11 | $12.11 | 162,200 | — | — |
| 2001-04-23 | $11.84 | $11.84 | 265,400 | — | — |
| 2001-04-20 | $12.69 | $12.69 | 344,100 | — | — |
| 2001-04-19 | $12.50 | $12.50 | 352,300 | — | — |
| 2001-04-18 | $11.59 | $11.59 | 588,100 | — | — |
| 2001-04-17 | $12.02 | $12.02 | 675,700 | — | — |
| 2001-04-16 | $12.76 | $12.76 | 1,015,800 | — | — |
| 2001-04-12 | $11.33 | $11.33 | 636,700 | — | — |
| 2001-04-11 | $9.49 | $9.49 | 245,400 | — | — |
| 2001-04-10 | $9.35 | $9.35 | 176,100 | — | — |
| 2001-04-09 | $9.03 | $9.03 | 185,600 | — | — |
| 2001-04-06 | $8.19 | $8.19 | 256,900 | — | — |
| 2001-04-05 | $9.19 | $9.19 | 290,000 | — | — |
| 2001-04-04 | $8.56 | $8.56 | 283,400 | — | — |
| 2001-04-03 | $8.75 | $8.75 | 603,600 | — | — |
| 2001-04-02 | $8.88 | $8.88 | 795,800 | — | — |
| 2001-03-30 | $7.47 | $7.47 | 245,400 | — | — |
| 2001-03-29 | $6.78 | $6.78 | 261,600 | — | — |
| 2001-03-28 | $7.00 | $7.00 | 179,200 | — | — |
| 2001-03-27 | $7.81 | $7.81 | 125,400 | — | — |
| 2001-03-26 | $7.69 | $7.69 | 260,900 | — | — |
| 2001-03-23 | $7.84 | $7.84 | 237,900 | — | — |
| 2001-03-22 | $7.13 | $7.13 | 254,300 | — | — |
| 2001-03-21 | $6.91 | $6.91 | 266,700 | — | — |
| 2001-03-20 | $6.94 | $6.94 | 277,900 | — | — |
| 2001-03-19 | $7.75 | $7.75 | 239,100 | — | — |
| 2001-03-16 | $6.50 | $6.50 | 361,200 | — | — |
| 2001-03-15 | $6.88 | $6.88 | 420,700 | — | — |
| 2001-03-14 | $7.06 | $7.06 | 457,200 | — | — |
| 2001-03-13 | $7.94 | $7.94 | 268,600 | — | — |
| 2001-03-12 | $8.00 | $8.00 | 329,000 | — | — |
| 2001-03-09 | $8.61 | $8.61 | 206,700 | — | — |
| 2001-03-08 | $9.44 | $9.44 | 137,600 | — | — |
| 2001-03-07 | $9.69 | $9.69 | 209,100 | — | — |
| 2001-03-06 | $9.38 | $9.38 | 228,100 | — | — |
| 2001-03-05 | $8.78 | $8.78 | 159,200 | — | — |
| 2001-03-02 | $8.75 | $8.75 | 204,200 | — | — |
| 2001-03-01 | $8.63 | $8.63 | 243,000 | — | — |
| 2001-02-28 | $8.44 | $8.44 | 293,600 | — | — |
| 2001-02-27 | $9.31 | $9.31 | 164,600 | — | — |
| 2001-02-26 | $9.94 | $9.94 | 253,100 | — | — |
| 2001-02-23 | $9.47 | $9.47 | 443,200 | — | — |
| 2001-02-22 | $8.81 | $8.81 | 500,100 | — | — |
| 2001-02-21 | $9.25 | $9.25 | 354,600 | — | — |
| 2001-02-20 | $9.97 | $9.97 | 345,100 | — | — |
| 2001-02-16 | $10.69 | $10.69 | 157,800 | — | — |
| 2001-02-15 | $11.56 | $11.56 | 327,200 | — | — |
| 2001-02-14 | $10.63 | $10.63 | 277,300 | — | — |
| 2001-02-13 | $10.19 | $10.19 | 217,100 | — | — |
| 2001-02-12 | $10.69 | $10.69 | 671,500 | — | — |
| 2001-02-09 | $11.19 | $11.19 | 365,600 | — | — |
| 2001-02-08 | $11.13 | $11.13 | 170,400 | — | — |
| 2001-02-07 | $11.19 | $11.19 | 216,200 | — | — |
| 2001-02-06 | $11.66 | $11.66 | 691,900 | — | — |
| 2001-02-05 | $11.64 | $11.64 | 382,300 | — | — |
| 2001-02-02 | $12.56 | $12.56 | 310,400 | — | — |
| 2001-02-01 | $12.94 | $12.94 | 468,200 | — | — |
| 2001-01-31 | $13.00 | $13.00 | 622,400 | — | — |
| 2001-01-30 | $13.75 | $13.75 | 496,200 | — | — |
| 2001-01-29 | $13.19 | $13.19 | 564,600 | — | — |
| 2001-01-26 | $12.31 | $12.31 | 290,200 | — | — |
| 2001-01-25 | $12.38 | $12.38 | 319,800 | — | — |
| 2001-01-24 | $13.00 | $13.00 | 706,900 | — | — |
| 2001-01-23 | $12.94 | $12.94 | 1,084,800 | — | — |
| 2001-01-22 | $11.25 | $11.25 | 604,400 | — | — |
| 2001-01-19 | $11.25 | $11.25 | 602,600 | — | — |
| 2001-01-18 | $11.38 | $11.38 | 902,300 | — | — |
| 2001-01-17 | $10.75 | $10.75 | 2,375,600 | — | — |
| 2001-01-16 | $12.69 | $12.69 | 1,292,100 | — | — |
| 2001-01-12 | $9.63 | $9.62 | 689,800 | — | — |
| 2001-01-11 | $8.81 | $8.81 | 1,325,600 | — | — |
| 2001-01-10 | $7.75 | $7.75 | 438,000 | — | — |
| 2001-01-09 | $7.25 | $7.25 | 261,900 | — | — |
| 2001-01-08 | $6.88 | $6.88 | 453,400 | — | — |
| 2001-01-05 | $7.25 | $7.25 | 764,500 | — | — |
| 2001-01-04 | $6.44 | $6.44 | 722,400 | — | — |
| 2001-01-03 | $5.81 | $5.81 | 547,300 | — | — |
| 2001-01-02 | $5.38 | $5.38 | 432,600 | — | — |