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
- 1997-10-23 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 | $12.05 | $12.05 | 37,400 | — | — |
| 2001-12-28 | $12.15 | $12.15 | 39,800 | — | — |
| 2001-12-27 | $12.23 | $12.23 | 28,200 | — | — |
| 2001-12-26 | $11.98 | $11.98 | 58,400 | — | — |
| 2001-12-24 | $11.47 | $11.47 | 42,000 | — | — |
| 2001-12-21 | $11.55 | $11.55 | 319,600 | — | — |
| 2001-12-20 | $11.77 | $11.77 | 23,400 | — | — |
| 2001-12-19 | $11.93 | $11.93 | 111,600 | — | — |
| 2001-12-18 | $11.50 | $11.50 | 109,600 | — | — |
| 2001-12-17 | $10.75 | $10.75 | 23,000 | — | — |
| 2001-12-14 | $10.75 | $10.75 | 70,000 | — | — |
| 2001-12-13 | $10.67 | $10.67 | 76,800 | — | — |
| 2001-12-12 | $10.50 | $10.50 | 75,000 | — | — |
| 2001-12-11 | $9.87 | $9.87 | 15,600 | — | — |
| 2001-12-10 | $9.47 | $9.47 | 164,000 | — | — |
| 2001-12-07 | $9.79 | $9.79 | 115,600 | — | — |
| 2001-12-06 | $9.67 | $9.67 | 34,000 | — | — |
| 2001-12-05 | $9.93 | $9.93 | 55,800 | — | — |
| 2001-12-04 | $9.87 | $9.87 | 39,200 | — | — |
| 2001-12-03 | $9.43 | $9.43 | 20,800 | — | — |
| 2001-11-30 | $9.66 | $9.66 | 52,600 | — | — |
| 2001-11-29 | $9.43 | $9.43 | 23,200 | — | — |
| 2001-11-28 | $9.17 | $9.17 | 67,200 | — | — |
| 2001-11-27 | $9.44 | $9.44 | 69,800 | — | — |
| 2001-11-26 | $9.04 | $9.04 | 90,400 | — | — |
| 2001-11-23 | $9.04 | $9.04 | 44,200 | — | — |
| 2001-11-21 | $8.87 | $8.87 | 55,600 | — | — |
| 2001-11-20 | $9.05 | $9.05 | 60,200 | — | — |
| 2001-11-19 | $8.63 | $8.63 | 101,600 | — | — |
| 2001-11-16 | $8.78 | $8.78 | 171,000 | — | — |
| 2001-11-15 | $8.17 | $8.17 | 202,200 | — | — |
| 2001-11-14 | $8.60 | $8.60 | 138,600 | — | — |
| 2001-11-13 | $8.77 | $8.77 | 192,200 | — | — |
| 2001-11-12 | $8.50 | $8.50 | 69,800 | — | — |
| 2001-11-09 | $8.46 | $8.46 | 78,600 | — | — |
| 2001-11-08 | $8.01 | $8.01 | 60,800 | — | — |
| 2001-11-07 | $8.04 | $8.04 | 59,400 | — | — |
| 2001-11-06 | $8.00 | $8.00 | 70,600 | — | — |
| 2001-11-05 | $7.91 | $7.91 | 79,800 | — | — |
| 2001-11-02 | $8.15 | $8.15 | 43,200 | — | — |
| 2001-11-01 | $8.52 | $8.52 | 38,000 | — | — |
| 2001-10-31 | $8.53 | $8.53 | 160,600 | — | — |
| 2001-10-30 | $8.58 | $8.58 | 88,200 | — | — |
| 2001-10-29 | $9.30 | $9.30 | 179,200 | — | — |
| 2001-10-26 | $9.00 | $9.00 | 181,200 | — | — |
| 2001-10-25 | $8.55 | $8.55 | 131,600 | — | — |
| 2001-10-24 | $7.33 | $7.33 | 43,400 | — | — |
| 2001-10-23 | $7.43 | $7.42 | 92,800 | — | — |
| 2001-10-22 | $7.42 | $7.42 | 131,600 | — | — |
| 2001-10-19 | $7.36 | $7.36 | 73,000 | — | — |
| 2001-10-18 | $7.32 | $7.32 | 98,000 | — | — |
| 2001-10-17 | $7.38 | $7.38 | 157,800 | — | — |
| 2001-10-16 | $7.37 | $7.37 | 58,600 | — | — |
| 2001-10-15 | $7.35 | $7.35 | 38,400 | — | — |
| 2001-10-12 | $7.50 | $7.50 | 34,200 | — | — |
| 2001-10-11 | $7.38 | $7.38 | 159,000 | — | — |
| 2001-10-10 | $7.53 | $7.53 | 162,000 | — | — |
| 2001-10-09 | $7.30 | $7.30 | 245,800 | — | — |
| 2001-10-08 | $7.30 | $7.30 | 71,000 | — | — |
| 2001-10-05 | $7.43 | $7.42 | 140,000 | — | — |
| 2001-10-04 | $7.65 | $7.65 | 70,000 | — | — |
| 2001-10-03 | $7.60 | $7.60 | 235,600 | — | — |
| 2001-10-02 | $7.93 | $7.92 | 39,800 | — | — |
| 2001-10-01 | $7.95 | $7.95 | 128,000 | — | — |
| 2001-09-28 | $7.75 | $7.75 | 140,200 | — | — |
| 2001-09-27 | $7.13 | $7.13 | 81,600 | — | — |
| 2001-09-26 | $7.00 | $7.00 | 87,800 | — | — |
| 2001-09-25 | $6.99 | $6.99 | 130,800 | — | — |
| 2001-09-24 | $6.93 | $6.92 | 60,400 | — | — |
| 2001-09-21 | $7.14 | $7.14 | 72,400 | — | — |
| 2001-09-20 | $6.98 | $6.98 | 57,600 | — | — |
| 2001-09-19 | $7.11 | $7.10 | 185,400 | — | — |
| 2001-09-18 | $7.50 | $7.50 | 106,400 | — | — |
| 2001-09-17 | $8.20 | $8.20 | 32,800 | — | — |
| 2001-09-10 | $8.60 | $8.60 | 45,400 | — | — |
| 2001-09-07 | $8.66 | $8.66 | 36,600 | — | — |
| 2001-09-06 | $8.65 | $8.65 | 23,200 | — | — |
| 2001-09-05 | $8.70 | $8.70 | 20,800 | — | — |
| 2001-09-04 | $8.79 | $8.79 | 57,000 | — | — |
| 2001-08-31 | $8.60 | $8.60 | 105,000 | — | — |
| 2001-08-30 | $8.40 | $8.40 | 94,400 | — | — |
| 2001-08-29 | $8.73 | $8.73 | 563,400 | — | — |
| 2001-08-28 | $9.13 | $9.13 | 44,200 | — | — |
| 2001-08-27 | $9.34 | $9.34 | 46,600 | — | — |
| 2001-08-24 | $9.40 | $9.40 | 13,800 | — | — |
| 2001-08-23 | $9.38 | $9.38 | 203,600 | — | — |
| 2001-08-22 | $9.64 | $9.64 | 81,000 | — | — |
| 2001-08-21 | $9.66 | $9.66 | 246,600 | — | — |
| 2001-08-20 | $9.63 | $9.63 | 238,800 | — | — |
| 2001-08-17 | $9.90 | $9.90 | 191,400 | — | — |
| 2001-08-16 | $9.67 | $9.67 | 643,800 | — | — |
| 2001-08-15 | $9.05 | $9.05 | 314,800 | — | — |
| 2001-08-14 | $7.84 | $7.83 | 218,200 | — | — |
| 2001-08-13 | $8.00 | $8.00 | 165,000 | — | — |
| 2001-08-10 | $8.11 | $8.11 | 38,000 | — | — |
| 2001-08-09 | $8.00 | $8.00 | 75,000 | — | — |
| 2001-08-08 | $8.13 | $8.13 | 115,000 | — | — |
| 2001-08-07 | $8.45 | $8.45 | 85,600 | — | — |
| 2001-08-06 | $8.66 | $8.66 | 26,800 | — | — |
| 2001-08-03 | $8.85 | $8.85 | 45,200 | — | — |
| 2001-08-02 | $9.13 | $9.13 | 40,600 | — | — |
| 2001-08-01 | $9.07 | $9.07 | 49,200 | — | — |
| 2001-07-31 | $9.09 | $9.09 | 99,800 | — | — |
| 2001-07-30 | $9.50 | $9.50 | 68,000 | — | — |
| 2001-07-27 | $9.40 | $9.40 | 278,600 | — | — |
| 2001-07-26 | $9.72 | $9.72 | 160,800 | — | — |
| 2001-07-25 | $9.50 | $9.50 | 249,400 | — | — |
| 2001-07-24 | $9.75 | $9.75 | 98,600 | — | — |
| 2001-07-23 | $9.99 | $9.99 | 72,400 | — | — |
| 2001-07-20 | $9.78 | $9.78 | 112,800 | — | — |
| 2001-07-19 | $9.06 | $9.06 | 246,800 | — | — |
| 2001-07-18 | $8.60 | $8.60 | 346,800 | — | — |
| 2001-07-17 | $9.56 | $9.56 | 212,600 | — | — |
| 2001-07-16 | $9.49 | $9.49 | 246,600 | — | — |
| 2001-07-13 | $10.00 | $10.00 | 180,400 | — | — |
| 2001-07-12 | $9.80 | $9.80 | 147,000 | — | — |
| 2001-07-11 | $9.85 | $9.85 | 83,200 | — | — |
| 2001-07-10 | $10.00 | $10.00 | 106,400 | — | — |
| 2001-07-09 | $10.05 | $10.05 | 120,200 | — | — |
| 2001-07-06 | $10.05 | $10.05 | 82,200 | — | — |
| 2001-07-05 | $10.28 | $10.28 | 88,400 | — | — |
| 2001-07-03 | $10.38 | $10.38 | 38,200 | — | — |
| 2001-07-02 | $10.45 | $10.45 | 192,800 | — | — |
| 2001-06-29 | $10.77 | $10.77 | 276,200 | — | — |
| 2001-06-28 | $10.10 | $10.10 | 428,200 | — | — |
| 2001-06-27 | $11.21 | $11.21 | 65,800 | — | — |
| 2001-06-26 | $11.54 | $11.54 | 58,400 | — | — |
| 2001-06-25 | $11.78 | $11.78 | 96,600 | — | — |
| 2001-06-22 | $12.04 | $12.04 | 40,600 | — | — |
| 2001-06-21 | $12.40 | $12.40 | 46,400 | — | — |
| 2001-06-20 | $13.07 | $13.07 | 52,800 | — | — |
| 2001-06-19 | $12.99 | $12.99 | 59,800 | — | — |
| 2001-06-18 | $13.40 | $13.40 | 38,200 | — | — |
| 2001-06-15 | $13.84 | $13.84 | 40,600 | — | — |
| 2001-06-14 | $14.07 | $14.07 | 150,200 | — | — |
| 2001-06-13 | $14.57 | $14.57 | 142,000 | — | — |
| 2001-06-12 | $14.86 | $14.86 | 65,400 | — | — |
| 2001-06-11 | $14.40 | $14.40 | 151,000 | — | — |
| 2001-06-08 | $15.36 | $15.36 | 46,200 | — | — |
| 2001-06-07 | $15.25 | $15.25 | 168,600 | — | — |
| 2001-06-06 | $15.83 | $15.83 | 82,600 | — | — |
| 2001-06-05 | $16.28 | $16.28 | 47,400 | — | — |
| 2001-06-04 | $16.30 | $16.30 | 46,800 | — | — |
| 2001-06-01 | $16.15 | $16.15 | 59,000 | — | — |
| 2001-05-31 | $15.75 | $15.75 | 60,200 | — | — |
| 2001-05-30 | $15.52 | $15.52 | 264,600 | — | — |
| 2001-05-29 | $16.59 | $16.59 | 48,600 | — | — |
| 2001-05-25 | $16.81 | $16.81 | 30,000 | — | — |
| 2001-05-24 | $16.30 | $16.30 | 62,600 | — | — |
| 2001-05-23 | $16.67 | $16.67 | 71,200 | — | — |
| 2001-05-22 | $17.31 | $17.31 | 146,000 | — | — |
| 2001-05-21 | $17.13 | $17.13 | 128,000 | — | — |
| 2001-05-18 | $16.77 | $16.77 | 59,600 | — | — |
| 2001-05-17 | $16.40 | $16.40 | 95,600 | — | — |
| 2001-05-16 | $16.10 | $16.10 | 52,800 | — | — |
| 2001-05-15 | $16.25 | $16.25 | 48,000 | — | — |
| 2001-05-14 | $15.73 | $15.73 | 36,000 | — | — |
| 2001-05-11 | $15.15 | $15.15 | 116,000 | — | — |
| 2001-05-10 | $15.63 | $15.63 | 108,000 | — | — |
| 2001-05-09 | $15.85 | $15.85 | 301,000 | — | — |
| 2001-05-08 | $15.85 | $15.85 | 130,200 | — | — |
| 2001-05-07 | $16.01 | $16.01 | 53,400 | — | — |
| 2001-05-04 | $15.84 | $15.84 | 85,000 | — | — |
| 2001-05-03 | $15.49 | $15.48 | 167,800 | — | — |
| 2001-05-02 | $15.50 | $15.50 | 326,800 | — | — |
| 2001-05-01 | $15.78 | $15.78 | 466,600 | — | — |
| 2001-04-30 | $16.30 | $16.30 | 298,600 | — | — |
| 2001-04-27 | $15.66 | $15.66 | 157,600 | — | — |
| 2001-04-26 | $15.14 | $15.14 | 306,000 | — | — |
| 2001-04-25 | $13.47 | $13.47 | 44,800 | — | — |
| 2001-04-24 | $13.48 | $13.48 | 202,200 | — | — |
| 2001-04-23 | $13.30 | $13.30 | 153,200 | — | — |
| 2001-04-20 | $12.30 | $12.30 | 16,600 | — | — |
| 2001-04-19 | $12.38 | $12.38 | 26,800 | — | — |
| 2001-04-18 | $12.70 | $12.70 | 57,200 | — | — |
| 2001-04-17 | $13.08 | $13.08 | 61,200 | — | — |
| 2001-04-16 | $12.53 | $12.53 | 22,200 | — | — |
| 2001-04-12 | $12.59 | $12.59 | 31,600 | — | — |
| 2001-04-11 | $12.26 | $12.26 | 50,200 | — | — |
| 2001-04-10 | $12.40 | $12.40 | 37,000 | — | — |
| 2001-04-09 | $11.95 | $11.95 | 51,800 | — | — |
| 2001-04-06 | $11.73 | $11.73 | 92,600 | — | — |
| 2001-04-05 | $11.90 | $11.90 | 207,400 | — | — |
| 2001-04-04 | $11.27 | $11.27 | 102,200 | — | — |
| 2001-04-03 | $10.68 | $10.68 | 75,600 | — | — |
| 2001-04-02 | $11.39 | $11.39 | 36,400 | — | — |
| 2001-03-30 | $12.00 | $12.00 | 100,200 | — | — |
| 2001-03-29 | $11.73 | $11.73 | 211,600 | — | — |
| 2001-03-28 | $12.41 | $12.41 | 49,800 | — | — |
| 2001-03-27 | $12.89 | $12.89 | 32,200 | — | — |
| 2001-03-26 | $12.97 | $12.97 | 75,400 | — | — |
| 2001-03-23 | $13.11 | $13.11 | 118,000 | — | — |
| 2001-03-22 | $13.25 | $13.25 | 173,000 | — | — |
| 2001-03-21 | $13.99 | $13.98 | 8,800 | — | — |
| 2001-03-20 | $14.57 | $14.57 | 56,600 | — | — |
| 2001-03-19 | $14.16 | $14.16 | 71,600 | — | — |
| 2001-03-16 | $14.55 | $14.55 | 94,000 | — | — |
| 2001-03-15 | $14.60 | $14.60 | 165,000 | — | — |
| 2001-03-14 | $14.25 | $14.25 | 46,200 | — | — |
| 2001-03-13 | $14.78 | $14.78 | 37,200 | — | — |
| 2001-03-12 | $15.05 | $15.05 | 29,600 | — | — |
| 2001-03-09 | $15.60 | $15.60 | 102,200 | — | — |
| 2001-03-08 | $15.60 | $15.60 | 32,400 | — | — |
| 2001-03-07 | $15.80 | $15.80 | 56,200 | — | — |
| 2001-03-06 | $15.63 | $15.63 | 118,800 | — | — |
| 2001-03-05 | $15.25 | $15.25 | 98,400 | — | — |
| 2001-03-02 | $15.05 | $15.05 | 215,200 | — | — |
| 2001-03-01 | $13.96 | $13.96 | 143,400 | — | — |
| 2001-02-28 | $13.98 | $13.97 | 118,000 | — | — |
| 2001-02-27 | $13.88 | $13.88 | 102,200 | — | — |
| 2001-02-26 | $13.95 | $13.95 | 106,000 | — | — |
| 2001-02-23 | $13.78 | $13.78 | 90,000 | — | — |
| 2001-02-22 | $13.96 | $13.96 | 52,400 | — | — |
| 2001-02-21 | $14.33 | $14.33 | 119,400 | — | — |
| 2001-02-20 | $14.60 | $14.60 | 26,000 | — | — |
| 2001-02-16 | $14.75 | $14.75 | 26,000 | — | — |
| 2001-02-15 | $14.70 | $14.70 | 51,800 | — | — |
| 2001-02-14 | $15.03 | $15.03 | 22,600 | — | — |
| 2001-02-13 | $15.00 | $15.00 | 52,000 | — | — |
| 2001-02-12 | $14.91 | $14.91 | 46,200 | — | — |
| 2001-02-09 | $15.23 | $15.23 | 214,400 | — | — |
| 2001-02-08 | $15.25 | $15.25 | 347,800 | — | — |
| 2001-02-07 | $14.98 | $14.97 | 67,800 | — | — |
| 2001-02-06 | $14.85 | $14.85 | 118,800 | — | — |
| 2001-02-05 | $14.35 | $14.34 | 144,800 | — | — |
| 2001-02-02 | $13.83 | $13.83 | 152,200 | — | — |
| 2001-02-01 | $13.50 | $13.50 | 111,000 | — | — |
| 2001-01-31 | $13.32 | $13.32 | 114,600 | — | — |
| 2001-01-30 | $13.50 | $13.50 | 38,600 | — | — |
| 2001-01-29 | $13.66 | $13.66 | 52,200 | — | — |
| 2001-01-26 | $13.81 | $13.81 | 61,800 | — | — |
| 2001-01-25 | $13.75 | $13.75 | 420,800 | — | — |
| 2001-01-24 | $13.63 | $13.63 | 156,000 | — | — |
| 2001-01-23 | $13.69 | $13.69 | 56,000 | — | — |
| 2001-01-22 | $13.47 | $13.47 | 57,200 | — | — |
| 2001-01-19 | $13.69 | $13.69 | 83,200 | — | — |
| 2001-01-18 | $13.72 | $13.72 | 92,800 | — | — |
| 2001-01-17 | $14.19 | $14.19 | 127,200 | — | — |
| 2001-01-16 | $14.31 | $14.31 | 216,800 | — | — |
| 2001-01-12 | $14.66 | $14.66 | 49,200 | — | — |
| 2001-01-11 | $14.94 | $14.94 | 59,200 | — | — |
| 2001-01-10 | $14.97 | $14.97 | 59,400 | — | — |
| 2001-01-09 | $14.78 | $14.78 | 69,200 | — | — |
| 2001-01-08 | $15.00 | $15.00 | 117,400 | — | — |
| 2001-01-05 | $15.00 | $15.00 | 191,800 | — | — |
| 2001-01-04 | $14.66 | $14.66 | 295,800 | — | — |
| 2001-01-03 | $16.09 | $16.09 | 107,400 | — | — |
| 2001-01-02 | $16.97 | $16.97 | 92,200 | — | — |