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
- 1994-04-07 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 | $12.22 | $13.83 | 57,000 | — | — |
| 2001-12-28 | $12.58 | $14.23 | 124,800 | — | — |
| 2001-12-27 | $12.75 | $14.43 | 112,600 | — | — |
| 2001-12-26 | $12.13 | $13.63 | 224,600 | — | — |
| 2001-12-24 | $12.70 | $14.27 | 32,400 | — | — |
| 2001-12-21 | $12.68 | $14.25 | 380,200 | — | — |
| 2001-12-20 | $12.12 | $13.63 | 399,000 | — | — |
| 2001-12-19 | $12.38 | $13.91 | 176,800 | — | — |
| 2001-12-18 | $12.75 | $14.34 | 400,400 | — | — |
| 2001-12-17 | $12.42 | $13.97 | 321,000 | — | — |
| 2001-12-14 | $12.38 | $13.92 | 466,400 | — | — |
| 2001-12-13 | $12.24 | $13.76 | 131,400 | — | — |
| 2001-12-12 | $12.39 | $13.93 | 101,000 | — | — |
| 2001-12-11 | $12.05 | $13.55 | 67,000 | — | — |
| 2001-12-10 | $11.50 | $12.93 | 83,600 | — | — |
| 2001-12-07 | $11.69 | $13.14 | 149,600 | — | — |
| 2001-12-06 | $11.28 | $12.68 | 79,600 | — | — |
| 2001-12-05 | $11.50 | $12.93 | 62,200 | — | — |
| 2001-12-04 | $11.50 | $12.93 | 70,800 | — | — |
| 2001-12-03 | $11.23 | $12.63 | 86,400 | — | — |
| 2001-11-30 | $10.99 | $12.36 | 195,200 | — | — |
| 2001-11-29 | $11.40 | $12.82 | 146,800 | — | — |
| 2001-11-28 | $10.87 | $12.22 | 85,800 | — | — |
| 2001-11-27 | $11.10 | $12.48 | 95,800 | — | — |
| 2001-11-26 | $11.25 | $12.65 | 41,200 | — | — |
| 2001-11-23 | $11.28 | $12.68 | 31,400 | — | — |
| 2001-11-21 | $11.21 | $12.60 | 44,800 | — | — |
| 2001-11-20 | $11.13 | $12.51 | 67,800 | — | — |
| 2001-11-19 | $11.48 | $12.90 | 40,400 | — | — |
| 2001-11-16 | $10.96 | $12.32 | 77,000 | — | — |
| 2001-11-15 | $11.00 | $12.37 | 119,200 | — | — |
| 2001-11-14 | $11.03 | $12.40 | 266,600 | — | — |
| 2001-11-13 | $11.03 | $12.40 | 120,200 | — | — |
| 2001-11-12 | $10.95 | $12.31 | 81,000 | — | — |
| 2001-11-09 | $10.84 | $12.19 | 61,600 | — | — |
| 2001-11-08 | $10.65 | $11.97 | 133,800 | — | — |
| 2001-11-07 | $10.51 | $11.81 | 74,000 | — | — |
| 2001-11-06 | $10.75 | $12.09 | 138,000 | — | — |
| 2001-11-05 | $10.98 | $12.34 | 74,400 | — | — |
| 2001-11-02 | $10.80 | $12.14 | 26,200 | — | — |
| 2001-11-01 | $10.73 | $12.06 | 26,000 | — | — |
| 2001-10-31 | $10.58 | $11.90 | 147,600 | — | — |
| 2001-10-30 | $11.00 | $12.37 | 90,800 | — | — |
| 2001-10-29 | $10.64 | $11.96 | 31,200 | — | — |
| 2001-10-26 | $10.90 | $12.26 | 33,200 | — | — |
| 2001-10-25 | $11.03 | $12.40 | 53,600 | — | — |
| 2001-10-24 | $10.38 | $11.67 | 53,800 | — | — |
| 2001-10-23 | $10.82 | $12.17 | 30,600 | — | — |
| 2001-10-22 | $11.18 | $12.57 | 149,600 | — | — |
| 2001-10-19 | $11.11 | $12.49 | 92,400 | — | — |
| 2001-10-18 | $10.35 | $11.64 | 68,800 | — | — |
| 2001-10-17 | $11.30 | $12.71 | 436,400 | — | — |
| 2001-10-16 | $11.66 | $13.11 | 216,800 | — | — |
| 2001-10-15 | $11.03 | $12.40 | 116,400 | — | — |
| 2001-10-12 | $10.91 | $12.27 | 124,800 | — | — |
| 2001-10-11 | $11.20 | $12.59 | 76,400 | — | — |
| 2001-10-10 | $11.18 | $12.57 | 164,200 | — | — |
| 2001-10-09 | $10.81 | $12.15 | 102,600 | — | — |
| 2001-10-08 | $11.50 | $12.93 | 98,400 | — | — |
| 2001-10-05 | $11.23 | $12.62 | 229,400 | — | — |
| 2001-10-04 | $10.58 | $11.89 | 38,800 | — | — |
| 2001-10-03 | $10.63 | $11.95 | 76,400 | — | — |
| 2001-10-02 | $10.57 | $11.88 | 101,600 | — | — |
| 2001-10-01 | $10.70 | $12.03 | 106,200 | — | — |
| 2001-09-28 | $11.01 | $12.38 | 125,000 | — | — |
| 2001-09-27 | $11.75 | $13.21 | 92,600 | — | — |
| 2001-09-26 | $11.88 | $13.35 | 121,800 | — | — |
| 2001-09-25 | $11.26 | $12.58 | 115,000 | — | — |
| 2001-09-24 | $10.55 | $11.78 | 299,600 | — | — |
| 2001-09-21 | $10.69 | $11.94 | 193,200 | — | — |
| 2001-09-20 | $10.94 | $12.22 | 206,400 | — | — |
| 2001-09-19 | $11.62 | $12.98 | 82,000 | — | — |
| 2001-09-18 | $11.41 | $12.74 | 32,000 | — | — |
| 2001-09-17 | $11.51 | $12.85 | 123,800 | — | — |
| 2001-09-10 | $12.08 | $13.49 | 206,200 | — | — |
| 2001-09-07 | $11.75 | $13.12 | 204,200 | — | — |
| 2001-09-06 | $11.86 | $13.24 | 73,400 | — | — |
| 2001-09-05 | $11.98 | $13.38 | 140,800 | — | — |
| 2001-09-04 | $12.00 | $13.40 | 133,000 | — | — |
| 2001-08-31 | $11.25 | $12.57 | 95,400 | — | — |
| 2001-08-30 | $12.34 | $13.78 | 113,800 | — | — |
| 2001-08-29 | $12.32 | $13.76 | 95,400 | — | — |
| 2001-08-28 | $12.08 | $13.49 | 59,800 | — | — |
| 2001-08-27 | $12.16 | $13.58 | 71,800 | — | — |
| 2001-08-24 | $12.35 | $13.79 | 141,400 | — | — |
| 2001-08-23 | $11.95 | $13.35 | 439,600 | — | — |
| 2001-08-22 | $12.06 | $13.47 | 119,400 | — | — |
| 2001-08-21 | $12.03 | $13.44 | 59,000 | — | — |
| 2001-08-20 | $12.42 | $13.87 | 74,800 | — | — |
| 2001-08-17 | $11.89 | $13.28 | 263,200 | — | — |
| 2001-08-16 | $12.25 | $13.68 | 62,600 | — | — |
| 2001-08-15 | $12.05 | $13.46 | 119,000 | — | — |
| 2001-08-14 | $12.13 | $13.54 | 47,400 | — | — |
| 2001-08-13 | $11.95 | $13.34 | 82,800 | — | — |
| 2001-08-10 | $12.25 | $13.68 | 93,400 | — | — |
| 2001-08-09 | $12.18 | $13.60 | 53,400 | — | — |
| 2001-08-08 | $12.13 | $13.55 | 110,800 | — | — |
| 2001-08-07 | $12.10 | $13.52 | 146,800 | — | — |
| 2001-08-06 | $11.95 | $13.35 | 111,400 | — | — |
| 2001-08-03 | $12.02 | $13.42 | 63,400 | — | — |
| 2001-08-02 | $12.26 | $13.69 | 61,000 | — | — |
| 2001-08-01 | $12.40 | $13.85 | 55,200 | — | — |
| 2001-07-31 | $11.96 | $13.36 | 71,800 | — | — |
| 2001-07-30 | $12.25 | $13.68 | 59,400 | — | — |
| 2001-07-27 | $12.01 | $13.41 | 114,200 | — | — |
| 2001-07-26 | $12.59 | $14.06 | 70,800 | — | — |
| 2001-07-25 | $11.88 | $13.26 | 22,200 | — | — |
| 2001-07-24 | $11.86 | $13.24 | 31,600 | — | — |
| 2001-07-23 | $11.82 | $13.20 | 68,800 | — | — |
| 2001-07-20 | $11.85 | $13.24 | 15,200 | — | — |
| 2001-07-19 | $11.98 | $13.38 | 205,800 | — | — |
| 2001-07-18 | $12.15 | $13.57 | 46,600 | — | — |
| 2001-07-17 | $12.13 | $13.54 | 136,600 | — | — |
| 2001-07-16 | $12.02 | $13.42 | 178,600 | — | — |
| 2001-07-13 | $12.00 | $13.40 | 156,600 | — | — |
| 2001-07-12 | $12.25 | $13.68 | 157,000 | — | — |
| 2001-07-11 | $11.66 | $13.02 | 79,600 | — | — |
| 2001-07-10 | $12.29 | $13.72 | 170,600 | — | — |
| 2001-07-09 | $11.70 | $13.07 | 34,800 | — | — |
| 2001-07-06 | $11.76 | $13.14 | 113,200 | — | — |
| 2001-07-05 | $11.69 | $13.06 | 151,200 | — | — |
| 2001-07-03 | $11.63 | $12.99 | 159,800 | — | — |
| 2001-07-02 | $11.75 | $13.12 | 198,400 | — | — |
| 2001-06-29 | $12.75 | $14.24 | 230,400 | — | — |
| 2001-06-28 | $12.63 | $14.10 | 155,200 | — | — |
| 2001-06-27 | $12.51 | $13.97 | 174,800 | — | — |
| 2001-06-26 | $12.50 | $13.87 | 101,400 | — | — |
| 2001-06-25 | $11.56 | $12.83 | 137,200 | — | — |
| 2001-06-22 | $11.75 | $13.05 | 46,200 | — | — |
| 2001-06-21 | $12.19 | $13.53 | 102,400 | — | — |
| 2001-06-20 | $11.95 | $13.27 | 104,400 | — | — |
| 2001-06-19 | $11.48 | $12.74 | 75,200 | — | — |
| 2001-06-18 | $11.45 | $12.71 | 93,600 | — | — |
| 2001-06-15 | $11.66 | $12.95 | 382,000 | — | — |
| 2001-06-14 | $11.78 | $13.07 | 60,600 | — | — |
| 2001-06-13 | $11.85 | $13.16 | 145,800 | — | — |
| 2001-06-12 | $11.99 | $13.31 | 134,000 | — | — |
| 2001-06-11 | $12.34 | $13.70 | 175,000 | — | — |
| 2001-06-08 | $12.00 | $13.32 | 221,000 | — | — |
| 2001-06-07 | $12.19 | $13.53 | 100,800 | — | — |
| 2001-06-06 | $12.41 | $13.77 | 50,000 | — | — |
| 2001-06-05 | $12.63 | $14.02 | 64,000 | — | — |
| 2001-06-04 | $12.25 | $13.60 | 122,600 | — | — |
| 2001-06-01 | $12.00 | $13.32 | 108,200 | — | — |
| 2001-05-31 | $11.94 | $13.26 | 152,600 | — | — |
| 2001-05-30 | $12.04 | $13.36 | 228,800 | — | — |
| 2001-05-29 | $11.96 | $13.28 | 101,600 | — | — |
| 2001-05-25 | $12.70 | $14.10 | 441,800 | — | — |
| 2001-05-24 | $13.15 | $14.60 | 321,400 | — | — |
| 2001-05-23 | $12.20 | $13.54 | 490,600 | — | — |
| 2001-05-22 | $12.60 | $13.98 | 443,600 | — | — |
| 2001-05-21 | $11.95 | $13.27 | 392,600 | — | — |
| 2001-05-18 | $11.87 | $13.17 | 317,600 | — | — |
| 2001-05-17 | $11.51 | $12.77 | 365,800 | — | — |
| 2001-05-16 | $11.28 | $12.52 | 198,000 | — | — |
| 2001-05-15 | $11.19 | $12.42 | 141,800 | — | — |
| 2001-05-14 | $11.09 | $12.31 | 162,400 | — | — |
| 2001-05-11 | $11.00 | $12.21 | 153,200 | — | — |
| 2001-05-10 | $11.00 | $12.21 | 175,200 | — | — |
| 2001-05-09 | $10.88 | $12.07 | 46,800 | — | — |
| 2001-05-08 | $11.10 | $12.32 | 68,400 | — | — |
| 2001-05-07 | $11.00 | $12.21 | 135,800 | — | — |
| 2001-05-04 | $11.11 | $12.33 | 309,800 | — | — |
| 2001-05-03 | $10.41 | $11.56 | 490,400 | — | — |
| 2001-05-02 | $10.10 | $11.21 | 181,600 | — | — |
| 2001-05-01 | $10.03 | $11.13 | 287,600 | — | — |
| 2001-04-30 | $10.20 | $11.32 | 398,000 | — | — |
| 2001-04-27 | $10.00 | $11.10 | 284,000 | — | — |
| 2001-04-26 | $9.99 | $11.09 | 250,600 | — | — |
| 2001-04-25 | $10.10 | $11.21 | 321,400 | — | — |
| 2001-04-24 | $9.68 | $10.74 | 316,400 | — | — |
| 2001-04-23 | $9.80 | $10.88 | 111,000 | — | — |
| 2001-04-20 | $9.88 | $10.96 | 176,000 | — | — |
| 2001-04-19 | $10.03 | $11.13 | 30,000 | — | — |
| 2001-04-18 | $9.97 | $11.07 | 160,600 | — | — |
| 2001-04-17 | $9.60 | $10.66 | 76,800 | — | — |
| 2001-04-16 | $9.63 | $10.69 | 33,000 | — | — |
| 2001-04-12 | $9.97 | $11.06 | 70,600 | — | — |
| 2001-04-11 | $9.51 | $10.56 | 28,400 | — | — |
| 2001-04-10 | $10.00 | $11.10 | 84,200 | — | — |
| 2001-04-09 | $10.06 | $11.17 | 149,800 | — | — |
| 2001-04-06 | $9.69 | $10.76 | 75,600 | — | — |
| 2001-04-05 | $10.38 | $11.52 | 44,200 | — | — |
| 2001-04-04 | $9.88 | $10.96 | 70,600 | — | — |
| 2001-04-03 | $9.66 | $10.72 | 85,200 | — | — |
| 2001-04-02 | $10.00 | $11.10 | 149,400 | — | — |
| 2001-03-30 | $10.75 | $11.94 | 223,400 | — | — |
| 2001-03-29 | $10.22 | $11.35 | 97,200 | — | — |
| 2001-03-28 | $10.00 | $11.10 | 248,600 | — | — |
| 2001-03-27 | $10.09 | $11.12 | 183,000 | — | — |
| 2001-03-26 | $10.78 | $11.88 | 129,400 | — | — |
| 2001-03-23 | $10.59 | $11.67 | 192,600 | — | — |
| 2001-03-22 | $10.75 | $11.85 | 97,000 | — | — |
| 2001-03-21 | $10.38 | $11.43 | 116,800 | — | — |
| 2001-03-20 | $10.28 | $11.33 | 85,800 | — | — |
| 2001-03-19 | $10.66 | $11.74 | 162,200 | — | — |
| 2001-03-16 | $10.31 | $11.36 | 255,400 | — | — |
| 2001-03-15 | $10.75 | $11.85 | 74,000 | — | — |
| 2001-03-14 | $10.41 | $11.47 | 154,000 | — | — |
| 2001-03-13 | $10.69 | $11.78 | 104,800 | — | — |
| 2001-03-12 | $10.44 | $11.50 | 118,800 | — | — |
| 2001-03-09 | $10.81 | $11.92 | 97,800 | — | — |
| 2001-03-08 | $11.00 | $12.12 | 142,800 | — | — |
| 2001-03-07 | $10.81 | $11.92 | 112,800 | — | — |
| 2001-03-06 | $10.72 | $11.81 | 145,800 | — | — |
| 2001-03-05 | $10.47 | $11.54 | 76,600 | — | — |
| 2001-03-02 | $10.94 | $12.05 | 204,600 | — | — |
| 2001-03-01 | $10.66 | $11.74 | 254,600 | — | — |
| 2001-02-28 | $10.38 | $11.43 | 76,000 | — | — |
| 2001-02-27 | $10.28 | $11.33 | 144,200 | — | — |
| 2001-02-26 | $10.09 | $11.12 | 164,200 | — | — |
| 2001-02-23 | $10.16 | $11.19 | 135,000 | — | — |
| 2001-02-22 | $9.97 | $10.99 | 89,000 | — | — |
| 2001-02-21 | $9.93 | $10.94 | 68,400 | — | — |
| 2001-02-20 | $9.81 | $10.81 | 80,000 | — | — |
| 2001-02-16 | $9.84 | $10.85 | 132,000 | — | — |
| 2001-02-15 | $10.03 | $11.05 | 203,200 | — | — |
| 2001-02-14 | $9.47 | $10.43 | 86,400 | — | — |
| 2001-02-13 | $9.56 | $10.54 | 141,200 | — | — |
| 2001-02-12 | $9.75 | $10.74 | 82,400 | — | — |
| 2001-02-09 | $9.78 | $10.78 | 139,000 | — | — |
| 2001-02-08 | $9.88 | $10.88 | 83,800 | — | — |
| 2001-02-07 | $9.67 | $10.66 | 38,200 | — | — |
| 2001-02-06 | $9.72 | $10.71 | 15,600 | — | — |
| 2001-02-05 | $9.56 | $10.54 | 16,400 | — | — |
| 2001-02-02 | $9.50 | $10.47 | 160,600 | — | — |
| 2001-02-01 | $9.53 | $10.50 | 63,600 | — | — |
| 2001-01-31 | $9.22 | $10.16 | 114,600 | — | — |
| 2001-01-30 | $9.50 | $10.47 | 96,800 | — | — |
| 2001-01-29 | $9.66 | $10.64 | 213,800 | — | — |
| 2001-01-26 | $9.28 | $10.23 | 145,600 | — | — |
| 2001-01-25 | $9.63 | $10.61 | 52,200 | — | — |
| 2001-01-24 | $9.81 | $10.81 | 74,200 | — | — |
| 2001-01-23 | $9.75 | $10.74 | 266,600 | — | — |
| 2001-01-22 | $9.69 | $10.68 | 28,800 | — | — |
| 2001-01-19 | $9.31 | $10.26 | 70,600 | — | — |
| 2001-01-18 | $9.47 | $10.43 | 117,800 | — | — |
| 2001-01-17 | $9.34 | $10.30 | 263,000 | — | — |
| 2001-01-16 | $10.13 | $11.16 | 337,600 | — | — |
| 2001-01-12 | $9.47 | $10.43 | 26,000 | — | — |
| 2001-01-11 | $9.53 | $10.50 | 62,400 | — | — |
| 2001-01-10 | $9.47 | $10.43 | 106,200 | — | — |
| 2001-01-09 | $9.34 | $10.30 | 107,600 | — | — |
| 2001-01-08 | $9.22 | $10.16 | 77,400 | — | — |
| 2001-01-05 | $9.22 | $10.16 | 317,400 | — | — |
| 2001-01-04 | $9.34 | $10.30 | 165,600 | — | — |
| 2001-01-03 | $9.78 | $10.78 | 336,200 | — | — |
| 2001-01-02 | $9.50 | $10.47 | 132,200 | — | — |