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
- 1996-02-01 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 | $11.99 | $11.99 | 702,597 | — | — |
| 2001-12-28 | $12.07 | $12.07 | 318,433 | — | — |
| 2001-12-27 | $12.14 | $12.14 | 346,551 | — | — |
| 2001-12-26 | $12.12 | $12.12 | 136,575 | — | — |
| 2001-12-24 | $12.04 | $12.04 | 171,267 | — | — |
| 2001-12-21 | $12.13 | $12.13 | 461,216 | — | — |
| 2001-12-20 | $12.03 | $12.03 | 535,347 | — | — |
| 2001-12-19 | $11.97 | $11.97 | 224,583 | — | — |
| 2001-12-18 | $11.94 | $11.94 | 1,040,384 | — | — |
| 2001-12-17 | $12.02 | $12.02 | 182,222 | — | — |
| 2001-12-14 | $11.91 | $11.91 | 955,663 | — | — |
| 2001-12-13 | $11.98 | $11.98 | 657,680 | — | — |
| 2001-12-12 | $12.20 | $12.20 | 176,380 | — | — |
| 2001-12-11 | $12.30 | $12.30 | 295,061 | — | — |
| 2001-12-10 | $12.30 | $12.30 | 353,855 | — | — |
| 2001-12-07 | $12.50 | $12.50 | 377,226 | — | — |
| 2001-12-06 | $12.48 | $12.48 | 510,880 | — | — |
| 2001-12-05 | $12.35 | $12.35 | 751,530 | — | — |
| 2001-12-04 | $12.05 | $12.05 | 438,575 | — | — |
| 2001-12-03 | $11.90 | $11.90 | 797,177 | — | — |
| 2001-11-30 | $11.86 | $11.86 | 499,194 | — | — |
| 2001-11-29 | $11.84 | $11.84 | 255,623 | — | — |
| 2001-11-28 | $11.87 | $11.87 | 234,077 | — | — |
| 2001-11-27 | $11.75 | $11.75 | 356,411 | — | — |
| 2001-11-26 | $11.78 | $11.78 | 938,865 | — | — |
| 2001-11-23 | $11.96 | $11.96 | 56,602 | — | — |
| 2001-11-21 | $11.77 | $11.77 | 698,945 | — | — |
| 2001-11-20 | $11.86 | $11.86 | 1,146,284 | — | — |
| 2001-11-19 | $11.78 | $11.78 | 1,299,293 | — | — |
| 2001-11-16 | $11.59 | $11.59 | 255,988 | — | — |
| 2001-11-15 | $11.75 | $11.75 | 1,358,816 | — | — |
| 2001-11-14 | $11.47 | $11.47 | 939,230 | — | — |
| 2001-11-13 | $11.39 | $11.39 | 481,666 | — | — |
| 2001-11-12 | $11.19 | $11.19 | 924,623 | — | — |
| 2001-11-09 | $11.24 | $11.24 | 287,393 | — | — |
| 2001-11-08 | $11.11 | $11.11 | 1,159,431 | — | — |
| 2001-11-07 | $11.09 | $11.09 | 491,891 | — | — |
| 2001-11-06 | $11.01 | $11.01 | 907,095 | — | — |
| 2001-11-05 | $11.00 | $11.00 | 2,117,650 | — | — |
| 2001-11-02 | $10.95 | $10.95 | 1,780,958 | — | — |
| 2001-11-01 | $10.57 | $10.57 | 4,200,973 | — | — |
| 2001-10-31 | $10.69 | $10.69 | 4,671,684 | — | — |
| 2001-10-30 | $11.39 | $11.39 | 376,495 | — | — |
| 2001-10-29 | $11.30 | $11.30 | 209,610 | — | — |
| 2001-10-26 | $11.26 | $11.26 | 434,193 | — | — |
| 2001-10-25 | $11.19 | $11.19 | 135,115 | — | — |
| 2001-10-24 | $11.28 | $11.28 | 178,205 | — | — |
| 2001-10-23 | $11.27 | $11.27 | 235,538 | — | — |
| 2001-10-22 | $11.10 | $11.10 | 315,511 | — | — |
| 2001-10-19 | $11.27 | $11.27 | 391,102 | — | — |
| 2001-10-18 | $11.30 | $11.30 | 204,863 | — | — |
| 2001-10-17 | $11.32 | $11.32 | 811,054 | — | — |
| 2001-10-16 | $11.20 | $11.20 | 503,942 | — | — |
| 2001-10-15 | $11.02 | $11.02 | 165,789 | — | — |
| 2001-10-12 | $11.04 | $11.04 | 223,122 | — | — |
| 2001-10-11 | $11.16 | $11.16 | 396,215 | — | — |
| 2001-10-10 | $10.99 | $10.99 | 690,911 | — | — |
| 2001-10-09 | $10.98 | $10.98 | 654,394 | — | — |
| 2001-10-08 | $11.04 | $11.04 | 222,757 | — | — |
| 2001-10-05 | $11.08 | $11.08 | 450,991 | — | — |
| 2001-10-04 | $11.22 | $11.22 | 391,102 | — | — |
| 2001-10-03 | $11.28 | $11.28 | 810,689 | — | — |
| 2001-10-02 | $10.96 | $10.96 | 851,223 | — | — |
| 2001-10-01 | $11.26 | $11.26 | 1,448,284 | — | — |
| 2001-09-28 | $11.35 | $11.35 | 5,421,388 | — | — |
| 2001-09-27 | $11.12 | $11.12 | 788,048 | — | — |
| 2001-09-26 | $11.11 | $11.11 | 472,536 | — | — |
| 2001-09-25 | $11.23 | $11.23 | 730,350 | — | — |
| 2001-09-24 | $11.19 | $11.19 | 862,543 | — | — |
| 2001-09-21 | $11.13 | $11.13 | 1,404,463 | — | — |
| 2001-09-20 | $11.25 | $11.25 | 1,480,419 | — | — |
| 2001-09-19 | $11.34 | $11.34 | 1,198,870 | — | — |
| 2001-09-18 | $11.56 | $11.56 | 714,647 | — | — |
| 2001-09-17 | $11.51 | $11.51 | 2,371,812 | — | — |
| 2001-09-10 | $11.19 | $11.19 | 453,547 | — | — |
| 2001-09-07 | $11.20 | $11.20 | 904,904 | — | — |
| 2001-09-06 | $11.30 | $11.30 | 1,164,908 | — | — |
| 2001-09-05 | $11.34 | $11.34 | 299,078 | — | — |
| 2001-09-04 | $11.57 | $11.57 | 198,655 | — | — |
| 2001-08-31 | $11.68 | $11.68 | 844,285 | — | — |
| 2001-08-30 | $11.64 | $11.64 | 893,948 | — | — |
| 2001-08-29 | $11.62 | $11.62 | 703,327 | — | — |
| 2001-08-28 | $11.61 | $11.61 | 349,838 | — | — |
| 2001-08-27 | $11.58 | $11.58 | 143,879 | — | — |
| 2001-08-24 | $11.61 | $11.61 | 141,323 | — | — |
| 2001-08-23 | $11.49 | $11.49 | 656,219 | — | — |
| 2001-08-22 | $11.41 | $11.41 | 938,500 | — | — |
| 2001-08-21 | $11.72 | $11.72 | 345,456 | — | — |
| 2001-08-20 | $11.54 | $11.54 | 609,112 | — | — |
| 2001-08-17 | $11.60 | $11.60 | 396,580 | — | — |
| 2001-08-16 | $11.65 | $11.65 | 63,540 | — | — |
| 2001-08-15 | $11.67 | $11.67 | 369,557 | — | — |
| 2001-08-14 | $11.55 | $11.55 | 333,040 | — | — |
| 2001-08-13 | $11.58 | $11.58 | 205,228 | — | — |
| 2001-08-10 | $11.62 | $11.62 | 101,519 | — | — |
| 2001-08-09 | $11.64 | $11.64 | 331,214 | — | — |
| 2001-08-08 | $11.73 | $11.73 | 227,504 | — | — |
| 2001-08-07 | $11.61 | $11.61 | 314,051 | — | — |
| 2001-08-06 | $11.84 | $11.84 | 245,398 | — | — |
| 2001-08-03 | $11.86 | $11.86 | 509,784 | — | — |
| 2001-08-02 | $12.25 | $12.25 | 452,087 | — | — |
| 2001-08-01 | $12.05 | $12.05 | 768,693 | — | — |
| 2001-07-31 | $11.95 | $11.95 | 810,689 | — | — |
| 2001-07-30 | $11.50 | $11.50 | 408,266 | — | — |
| 2001-07-27 | $11.50 | $11.50 | 1,100,637 | — | — |
| 2001-07-26 | $11.51 | $11.51 | 1,139,346 | — | — |
| 2001-07-25 | $11.50 | $11.50 | 384,529 | — | — |
| 2001-07-24 | $11.50 | $11.50 | 924,258 | — | — |
| 2001-07-23 | $11.53 | $11.53 | 524,756 | — | — |
| 2001-07-20 | $11.66 | $11.66 | 75,956 | — | — |
| 2001-07-19 | $11.65 | $11.65 | 132,193 | — | — |
| 2001-07-18 | $11.72 | $11.72 | 206,324 | — | — |
| 2001-07-17 | $11.76 | $11.76 | 220,566 | — | — |
| 2001-07-16 | $11.71 | $11.71 | 353,124 | — | — |
| 2001-07-13 | $11.64 | $11.64 | 239,555 | — | — |
| 2001-07-12 | $11.57 | $11.57 | 347,647 | — | — |
| 2001-07-11 | $11.61 | $11.61 | 2,084,054 | — | — |
| 2001-07-10 | $11.69 | $11.69 | 402,788 | — | — |
| 2001-07-09 | $11.78 | $11.78 | 573,690 | — | — |
| 2001-07-06 | $11.54 | $11.54 | 277,533 | — | — |
| 2001-07-05 | $11.72 | $11.72 | 370,287 | — | — |
| 2001-07-03 | $11.84 | $11.84 | 178,571 | — | — |
| 2001-07-02 | $11.81 | $11.81 | 984,877 | — | — |
| 2001-06-29 | $12.28 | $12.28 | 930,101 | — | — |
| 2001-06-28 | $11.89 | $11.89 | 491,160 | — | — |
| 2001-06-27 | $11.70 | $11.70 | 704,057 | — | — |
| 2001-06-26 | $11.50 | $11.50 | 589,027 | — | — |
| 2001-06-25 | $11.34 | $11.34 | 945,803 | — | — |
| 2001-06-22 | $11.30 | $11.30 | 1,027,602 | — | — |
| 2001-06-21 | $11.43 | $11.43 | 2,167,314 | — | — |
| 2001-06-20 | $11.25 | $11.25 | 477,284 | — | — |
| 2001-06-19 | $11.25 | $11.25 | 506,498 | — | — |
| 2001-06-18 | $11.25 | $11.25 | 154,104 | — | — |
| 2001-06-15 | $11.36 | $11.36 | 1,571,713 | — | — |
| 2001-06-14 | $11.42 | $11.42 | 401,327 | — | — |
| 2001-06-13 | $11.27 | $11.27 | 234,442 | — | — |
| 2001-06-12 | $11.36 | $11.36 | 861,083 | — | — |
| 2001-06-11 | $11.32 | $11.32 | 272,421 | — | — |
| 2001-06-08 | $11.47 | $11.47 | 266,943 | — | — |
| 2001-06-07 | $11.42 | $11.42 | 717,934 | — | — |
| 2001-06-06 | $11.27 | $11.27 | 1,289,798 | — | — |
| 2001-06-05 | $11.27 | $11.27 | 433,463 | — | — |
| 2001-06-04 | $11.32 | $11.32 | 104,075 | — | — |
| 2001-06-01 | $11.28 | $11.28 | 291,775 | — | — |
| 2001-05-31 | $11.26 | $11.26 | 456,104 | — | — |
| 2001-05-30 | $11.10 | $11.10 | 519,279 | — | — |
| 2001-05-29 | $10.95 | $10.95 | 177,475 | — | — |
| 2001-05-25 | $11.04 | $11.04 | 1,573,904 | — | — |
| 2001-05-24 | $10.99 | $10.99 | 918,415 | — | — |
| 2001-05-23 | $10.98 | $10.98 | 223,122 | — | — |
| 2001-05-22 | $11.16 | $11.16 | 2,020,513 | — | — |
| 2001-05-21 | $11.18 | $11.18 | 534,251 | — | — |
| 2001-05-18 | $11.30 | $11.30 | 230,060 | — | — |
| 2001-05-17 | $11.12 | $11.12 | 2,630,721 | — | — |
| 2001-05-16 | $10.95 | $10.95 | 738,384 | — | — |
| 2001-05-15 | $11.01 | $11.01 | 243,572 | — | — |
| 2001-05-14 | $10.84 | $10.84 | 264,752 | — | — |
| 2001-05-11 | $10.97 | $10.97 | 845,015 | — | — |
| 2001-05-10 | $11.01 | $11.01 | 577,707 | — | — |
| 2001-05-09 | $10.92 | $10.92 | 647,455 | — | — |
| 2001-05-08 | $10.67 | $10.67 | 1,296,736 | — | — |
| 2001-05-07 | $10.66 | $10.66 | 1,214,207 | — | — |
| 2001-05-04 | $10.64 | $10.64 | 259,274 | — | — |
| 2001-05-03 | $10.54 | $10.54 | 597,791 | — | — |
| 2001-05-02 | $10.71 | $10.71 | 995,467 | — | — |
| 2001-05-01 | $10.32 | $10.32 | 2,264,085 | — | — |
| 2001-04-30 | $9.90 | $9.90 | 945,073 | — | — |
| 2001-04-27 | $9.76 | $9.76 | 223,852 | — | — |
| 2001-04-26 | $9.75 | $9.75 | 501,750 | — | — |
| 2001-04-25 | $9.72 | $9.72 | 89,833 | — | — |
| 2001-04-24 | $9.70 | $9.70 | 397,676 | — | — |
| 2001-04-23 | $9.54 | $9.54 | 672,287 | — | — |
| 2001-04-20 | $9.76 | $9.76 | 866,195 | — | — |
| 2001-04-19 | $9.85 | $9.85 | 425,429 | — | — |
| 2001-04-18 | $9.86 | $9.86 | 950,916 | — | — |
| 2001-04-17 | $9.67 | $9.67 | 1,019,203 | — | — |
| 2001-04-16 | $9.73 | $9.73 | 353,855 | — | — |
| 2001-04-12 | $9.98 | $9.98 | 254,162 | — | — |
| 2001-04-11 | $9.96 | $9.96 | 486,778 | — | — |
| 2001-04-10 | $10.07 | $10.07 | 358,237 | — | — |
| 2001-04-09 | $10.08 | $10.08 | 232,616 | — | — |
| 2001-04-06 | $9.64 | $9.64 | 594,505 | — | — |
| 2001-04-05 | $10.00 | $10.00 | 235,538 | — | — |
| 2001-04-04 | $9.79 | $9.79 | 587,201 | — | — |
| 2001-04-03 | $9.86 | $9.86 | 619,702 | — | — |
| 2001-04-02 | $10.27 | $10.27 | 494,082 | — | — |
| 2001-03-30 | $10.49 | $10.49 | 433,463 | — | — |
| 2001-03-29 | $10.21 | $10.21 | 497,368 | — | — |
| 2001-03-28 | $10.21 | $10.21 | 226,043 | — | — |
| 2001-03-27 | $10.19 | $10.19 | 591,584 | — | — |
| 2001-03-26 | $10.11 | $10.11 | 440,766 | — | — |
| 2001-03-23 | $9.98 | $9.98 | 597,426 | — | — |
| 2001-03-22 | $9.72 | $9.72 | 325,736 | — | — |
| 2001-03-21 | $9.89 | $9.89 | 598,887 | — | — |
| 2001-03-20 | $9.94 | $9.94 | 588,297 | — | — |
| 2001-03-19 | $10.11 | $10.11 | 643,804 | — | — |
| 2001-03-16 | $10.10 | $10.10 | 589,758 | — | — |
| 2001-03-15 | $10.09 | $10.09 | 459,390 | — | — |
| 2001-03-14 | $10.38 | $10.38 | 993,641 | — | — |
| 2001-03-13 | $10.67 | $10.67 | 361,158 | — | — |
| 2001-03-12 | $10.87 | $10.87 | 401,327 | — | — |
| 2001-03-09 | $10.99 | $10.99 | 247,589 | — | — |
| 2001-03-08 | $11.20 | $11.20 | 769,059 | — | — |
| 2001-03-07 | $11.36 | $11.36 | 376,130 | — | — |
| 2001-03-06 | $11.42 | $11.42 | 1,064,485 | — | — |
| 2001-03-05 | $11.20 | $11.20 | 764,676 | — | — |
| 2001-03-02 | $11.08 | $11.08 | 516,723 | — | — |
| 2001-03-01 | $10.84 | $10.84 | 490,430 | — | — |
| 2001-02-28 | $10.68 | $10.68 | 1,600,927 | — | — |
| 2001-02-27 | $10.45 | $10.45 | 785,491 | — | — |
| 2001-02-26 | $10.49 | $10.49 | 396,215 | — | — |
| 2001-02-23 | $10.52 | $10.52 | 153,008 | — | — |
| 2001-02-22 | $10.47 | $10.47 | 425,794 | — | — |
| 2001-02-21 | $10.50 | $10.50 | 339,978 | — | — |
| 2001-02-20 | $10.38 | $10.38 | 703,692 | — | — |
| 2001-02-16 | $10.41 | $10.41 | 88,372 | — | — |
| 2001-02-15 | $10.43 | $10.43 | 71,574 | — | — |
| 2001-02-14 | $10.47 | $10.47 | 108,092 | — | — |
| 2001-02-13 | $10.46 | $10.46 | 426,159 | — | — |
| 2001-02-12 | $10.45 | $10.45 | 105,901 | — | — |
| 2001-02-09 | $10.47 | $10.47 | 656,219 | — | — |
| 2001-02-08 | $10.34 | $10.34 | 746,418 | — | — |
| 2001-02-07 | $10.40 | $10.40 | 109,187 | — | — |
| 2001-02-06 | $10.45 | $10.45 | 343,265 | — | — |
| 2001-02-05 | $10.20 | $10.20 | 79,973 | — | — |
| 2001-02-02 | $10.19 | $10.19 | 400,232 | — | — |
| 2001-02-01 | $10.16 | $10.16 | 346,916 | — | — |
| 2001-01-31 | $10.19 | $10.19 | 319,893 | — | — |
| 2001-01-30 | $10.23 | $10.23 | 464,503 | — | — |
| 2001-01-29 | $10.20 | $10.20 | 589,392 | — | — |
| 2001-01-26 | $10.06 | $10.06 | 92,389 | — | — |
| 2001-01-25 | $10.00 | $10.00 | 373,939 | — | — |
| 2001-01-24 | $10.03 | $10.03 | 356,046 | — | — |
| 2001-01-23 | $9.91 | $9.91 | 540,459 | — | — |
| 2001-01-22 | $9.84 | $9.84 | 115,030 | — | — |
| 2001-01-19 | $9.77 | $9.77 | 472,902 | — | — |
| 2001-01-18 | $9.89 | $9.89 | 675,939 | — | — |
| 2001-01-17 | $9.86 | $9.86 | 719,395 | — | — |
| 2001-01-16 | $9.58 | $9.58 | 1,302,944 | — | — |
| 2001-01-12 | $9.55 | $9.55 | 272,055 | — | — |
| 2001-01-11 | $9.46 | $9.46 | 395,485 | — | — |
| 2001-01-10 | $9.41 | $9.41 | 362,984 | — | — |
| 2001-01-09 | $9.45 | $9.45 | 171,632 | — | — |
| 2001-01-08 | $9.55 | $9.55 | 426,890 | — | — |
| 2001-01-05 | $9.60 | $9.60 | 575,516 | — | — |
| 2001-01-04 | $9.29 | $9.29 | 242,111 | — | — |
| 2001-01-03 | $9.43 | $9.43 | 805,576 | — | — |
| 2001-01-02 | $9.04 | $9.04 | 1,402,637 | — | — |