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
- 1987-09-23 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 | $10.05 | $26.88 | 458,500 | — | — |
| 2001-12-28 | $9.35 | $25.01 | 92,500 | — | — |
| 2001-12-27 | $9.15 | $24.47 | 61,700 | — | — |
| 2001-12-26 | $9.26 | $24.76 | 59,000 | — | — |
| 2001-12-24 | $9.07 | $24.26 | 30,500 | — | — |
| 2001-12-21 | $9.03 | $24.15 | 92,400 | — | — |
| 2001-12-20 | $9.01 | $24.10 | 100,100 | — | — |
| 2001-12-19 | $9.05 | $24.20 | 86,700 | — | — |
| 2001-12-18 | $9.05 | $24.20 | 95,700 | — | — |
| 2001-12-17 | $8.87 | $23.72 | 144,500 | — | — |
| 2001-12-14 | $9.01 | $24.10 | 79,500 | — | — |
| 2001-12-13 | $9.03 | $24.15 | 100,200 | — | — |
| 2001-12-12 | $9.05 | $24.20 | 124,000 | — | — |
| 2001-12-11 | $9.09 | $24.31 | 61,200 | — | — |
| 2001-12-10 | $9.01 | $23.96 | 108,300 | — | — |
| 2001-12-07 | $9.13 | $24.28 | 127,200 | — | — |
| 2001-12-06 | $9.16 | $24.36 | 92,900 | — | — |
| 2001-12-05 | $9.20 | $24.47 | 117,700 | — | — |
| 2001-12-04 | $9.33 | $24.81 | 143,500 | — | — |
| 2001-12-03 | $9.31 | $24.76 | 49,700 | — | — |
| 2001-11-30 | $9.35 | $24.86 | 74,700 | — | — |
| 2001-11-29 | $9.31 | $24.76 | 118,000 | — | — |
| 2001-11-28 | $9.25 | $24.60 | 59,600 | — | — |
| 2001-11-27 | $9.29 | $24.70 | 93,900 | — | — |
| 2001-11-26 | $9.30 | $24.73 | 62,400 | — | — |
| 2001-11-23 | $9.30 | $24.73 | 57,900 | — | — |
| 2001-11-21 | $9.21 | $24.49 | 75,100 | — | — |
| 2001-11-20 | $9.15 | $24.33 | 90,900 | — | — |
| 2001-11-19 | $9.31 | $24.76 | 73,900 | — | — |
| 2001-11-16 | $9.49 | $25.24 | 45,800 | — | — |
| 2001-11-15 | $9.49 | $25.24 | 176,100 | — | — |
| 2001-11-14 | $9.70 | $25.79 | 47,000 | — | — |
| 2001-11-13 | $9.76 | $25.95 | 36,200 | — | — |
| 2001-11-12 | $9.76 | $25.95 | 49,500 | — | — |
| 2001-11-09 | $9.82 | $26.11 | 42,200 | — | — |
| 2001-11-08 | $9.85 | $26.19 | 105,000 | — | — |
| 2001-11-07 | $9.81 | $25.95 | 60,200 | — | — |
| 2001-11-06 | $9.85 | $26.06 | 53,700 | — | — |
| 2001-11-05 | $9.87 | $26.11 | 68,400 | — | — |
| 2001-11-02 | $9.87 | $26.11 | 46,400 | — | — |
| 2001-11-01 | $9.86 | $26.08 | 22,700 | — | — |
| 2001-10-31 | $9.78 | $25.87 | 60,800 | — | — |
| 2001-10-30 | $9.80 | $25.93 | 36,000 | — | — |
| 2001-10-29 | $9.81 | $25.95 | 78,200 | — | — |
| 2001-10-26 | $9.77 | $25.85 | 52,200 | — | — |
| 2001-10-25 | $9.76 | $25.82 | 23,800 | — | — |
| 2001-10-24 | $9.73 | $25.74 | 59,500 | — | — |
| 2001-10-23 | $9.80 | $25.93 | 40,400 | — | — |
| 2001-10-22 | $9.74 | $25.77 | 45,800 | — | — |
| 2001-10-19 | $9.70 | $25.66 | 25,100 | — | — |
| 2001-10-18 | $9.72 | $25.71 | 36,100 | — | — |
| 2001-10-17 | $9.72 | $25.71 | 54,500 | — | — |
| 2001-10-16 | $9.68 | $25.61 | 66,800 | — | — |
| 2001-10-15 | $9.73 | $25.74 | 27,900 | — | — |
| 2001-10-12 | $9.58 | $25.34 | 29,600 | — | — |
| 2001-10-11 | $9.66 | $25.55 | 79,100 | — | — |
| 2001-10-10 | $9.70 | $25.66 | 44,100 | — | — |
| 2001-10-09 | $9.80 | $25.79 | 70,300 | — | — |
| 2001-10-08 | $9.76 | $25.69 | 32,300 | — | — |
| 2001-10-05 | $9.85 | $25.92 | 34,600 | — | — |
| 2001-10-04 | $9.89 | $26.03 | 56,100 | — | — |
| 2001-10-03 | $9.85 | $25.92 | 47,600 | — | — |
| 2001-10-02 | $9.87 | $25.97 | 48,600 | — | — |
| 2001-10-01 | $9.76 | $25.69 | 91,400 | — | — |
| 2001-09-28 | $9.69 | $25.50 | 128,800 | — | — |
| 2001-09-27 | $9.52 | $25.05 | 89,800 | — | — |
| 2001-09-26 | $9.36 | $24.63 | 93,600 | — | — |
| 2001-09-25 | $9.37 | $24.66 | 98,900 | — | — |
| 2001-09-24 | $9.30 | $24.47 | 115,000 | — | — |
| 2001-09-21 | $9.10 | $23.95 | 143,100 | — | — |
| 2001-09-20 | $9.28 | $24.42 | 105,800 | — | — |
| 2001-09-19 | $9.34 | $24.58 | 243,600 | — | — |
| 2001-09-18 | $9.65 | $25.40 | 111,800 | — | — |
| 2001-09-17 | $9.79 | $25.76 | 112,300 | — | — |
| 2001-09-10 | $9.91 | $26.08 | 97,200 | — | — |
| 2001-09-07 | $9.97 | $26.24 | 78,000 | — | — |
| 2001-09-06 | $9.92 | $26.11 | 50,900 | — | — |
| 2001-09-05 | $10.00 | $26.32 | 89,200 | — | — |
| 2001-09-04 | $9.92 | $26.11 | 114,700 | — | — |
| 2001-08-31 | $9.99 | $26.29 | 84,500 | — | — |
| 2001-08-30 | $10.00 | $26.32 | 64,300 | — | — |
| 2001-08-29 | $10.00 | $26.32 | 92,800 | — | — |
| 2001-08-28 | $10.05 | $26.45 | 105,100 | — | — |
| 2001-08-27 | $9.91 | $26.08 | 86,000 | — | — |
| 2001-08-24 | $9.97 | $26.24 | 113,800 | — | — |
| 2001-08-23 | $9.97 | $26.24 | 74,900 | — | — |
| 2001-08-22 | $9.98 | $26.26 | 78,300 | — | — |
| 2001-08-21 | $9.90 | $26.05 | 74,000 | — | — |
| 2001-08-20 | $9.80 | $25.79 | 85,000 | — | — |
| 2001-08-17 | $9.79 | $25.76 | 81,300 | — | — |
| 2001-08-16 | $9.80 | $25.79 | 88,500 | — | — |
| 2001-08-15 | $9.84 | $25.90 | 63,600 | — | — |
| 2001-08-14 | $9.79 | $25.76 | 60,900 | — | — |
| 2001-08-13 | $9.88 | $26.00 | 65,600 | — | — |
| 2001-08-10 | $9.89 | $26.03 | 70,300 | — | — |
| 2001-08-09 | $9.92 | $25.97 | 79,000 | — | — |
| 2001-08-08 | $9.80 | $25.66 | 90,600 | — | — |
| 2001-08-07 | $9.80 | $25.66 | 112,000 | — | — |
| 2001-08-06 | $9.69 | $25.37 | 77,000 | — | — |
| 2001-08-03 | $9.76 | $25.55 | 74,200 | — | — |
| 2001-08-02 | $9.67 | $25.32 | 66,800 | — | — |
| 2001-08-01 | $9.53 | $24.95 | 88,400 | — | — |
| 2001-07-31 | $9.55 | $25.00 | 108,200 | — | — |
| 2001-07-30 | $9.40 | $24.61 | 79,800 | — | — |
| 2001-07-27 | $9.29 | $24.32 | 19,700 | — | — |
| 2001-07-26 | $9.27 | $24.27 | 47,800 | — | — |
| 2001-07-25 | $9.21 | $24.11 | 82,900 | — | — |
| 2001-07-24 | $9.26 | $24.24 | 49,500 | — | — |
| 2001-07-23 | $9.30 | $24.35 | 68,100 | — | — |
| 2001-07-20 | $9.31 | $24.37 | 55,100 | — | — |
| 2001-07-19 | $9.35 | $24.48 | 50,000 | — | — |
| 2001-07-18 | $9.30 | $24.35 | 31,700 | — | — |
| 2001-07-17 | $9.30 | $24.35 | 86,500 | — | — |
| 2001-07-16 | $9.30 | $24.35 | 65,100 | — | — |
| 2001-07-13 | $9.32 | $24.40 | 49,800 | — | — |
| 2001-07-12 | $9.29 | $24.32 | 51,100 | — | — |
| 2001-07-11 | $9.40 | $24.49 | 126,100 | — | — |
| 2001-07-10 | $9.25 | $24.10 | 56,100 | — | — |
| 2001-07-09 | $9.26 | $24.13 | 61,300 | — | — |
| 2001-07-06 | $9.27 | $24.15 | 60,400 | — | — |
| 2001-07-05 | $9.32 | $24.28 | 23,800 | — | — |
| 2001-07-03 | $9.33 | $24.31 | 19,800 | — | — |
| 2001-07-02 | $9.35 | $24.36 | 46,700 | — | — |
| 2001-06-29 | $9.31 | $24.26 | 51,400 | — | — |
| 2001-06-28 | $9.31 | $24.26 | 88,400 | — | — |
| 2001-06-27 | $9.29 | $24.20 | 83,000 | — | — |
| 2001-06-26 | $9.23 | $24.05 | 71,800 | — | — |
| 2001-06-25 | $9.17 | $23.89 | 43,100 | — | — |
| 2001-06-22 | $9.20 | $23.97 | 72,600 | — | — |
| 2001-06-21 | $9.19 | $23.94 | 64,100 | — | — |
| 2001-06-20 | $9.17 | $23.89 | 37,100 | — | — |
| 2001-06-19 | $9.18 | $23.92 | 40,700 | — | — |
| 2001-06-18 | $9.17 | $23.89 | 43,600 | — | — |
| 2001-06-15 | $9.24 | $24.07 | 52,500 | — | — |
| 2001-06-14 | $9.13 | $23.79 | 116,200 | — | — |
| 2001-06-13 | $9.24 | $24.07 | 40,900 | — | — |
| 2001-06-12 | $9.24 | $24.07 | 45,400 | — | — |
| 2001-06-11 | $9.29 | $24.08 | 47,000 | — | — |
| 2001-06-08 | $9.30 | $24.11 | 26,900 | — | — |
| 2001-06-07 | $9.31 | $24.14 | 49,900 | — | — |
| 2001-06-06 | $9.28 | $24.06 | 46,100 | — | — |
| 2001-06-05 | $9.16 | $23.75 | 67,900 | — | — |
| 2001-06-04 | $9.19 | $23.82 | 54,800 | — | — |
| 2001-06-01 | $9.18 | $23.80 | 37,900 | — | — |
| 2001-05-31 | $9.17 | $23.77 | 53,000 | — | — |
| 2001-05-30 | $9.27 | $24.03 | 126,900 | — | — |
| 2001-05-29 | $9.20 | $23.85 | 47,800 | — | — |
| 2001-05-25 | $9.11 | $23.62 | 53,500 | — | — |
| 2001-05-24 | $9.15 | $23.72 | 36,500 | — | — |
| 2001-05-23 | $9.15 | $23.72 | 81,600 | — | — |
| 2001-05-22 | $9.20 | $23.85 | 93,300 | — | — |
| 2001-05-21 | $9.23 | $23.93 | 26,700 | — | — |
| 2001-05-18 | $9.20 | $23.85 | 42,100 | — | — |
| 2001-05-17 | $9.20 | $23.85 | 39,400 | — | — |
| 2001-05-16 | $9.24 | $23.95 | 49,100 | — | — |
| 2001-05-15 | $9.22 | $23.90 | 53,900 | — | — |
| 2001-05-14 | $9.19 | $23.82 | 37,500 | — | — |
| 2001-05-11 | $9.25 | $23.98 | 54,400 | — | — |
| 2001-05-10 | $9.29 | $24.08 | 80,500 | — | — |
| 2001-05-09 | $9.22 | $23.78 | 20,900 | — | — |
| 2001-05-08 | $9.19 | $23.71 | 31,900 | — | — |
| 2001-05-07 | $9.20 | $23.73 | 42,200 | — | — |
| 2001-05-04 | $9.19 | $23.71 | 24,700 | — | — |
| 2001-05-03 | $9.16 | $23.63 | 40,800 | — | — |
| 2001-05-02 | $9.20 | $23.73 | 61,700 | — | — |
| 2001-05-01 | $9.25 | $23.86 | 64,800 | — | — |
| 2001-04-30 | $9.34 | $24.09 | 43,800 | — | — |
| 2001-04-27 | $9.28 | $23.94 | 112,200 | — | — |
| 2001-04-26 | $9.20 | $23.73 | 42,500 | — | — |
| 2001-04-25 | $9.11 | $23.50 | 69,000 | — | — |
| 2001-04-24 | $9.06 | $23.37 | 28,300 | — | — |
| 2001-04-23 | $9.06 | $23.37 | 92,700 | — | — |
| 2001-04-20 | $9.00 | $23.22 | 65,700 | — | — |
| 2001-04-19 | $8.97 | $23.14 | 95,000 | — | — |
| 2001-04-18 | $9.00 | $23.22 | 69,600 | — | — |
| 2001-04-17 | $9.13 | $23.55 | 57,800 | — | — |
| 2001-04-16 | $9.01 | $23.24 | 52,500 | — | — |
| 2001-04-12 | $9.06 | $23.37 | 45,000 | — | — |
| 2001-04-11 | $9.00 | $23.22 | 82,900 | — | — |
| 2001-04-10 | $9.11 | $23.50 | 50,400 | — | — |
| 2001-04-09 | $9.22 | $23.66 | 42,400 | — | — |
| 2001-04-06 | $9.21 | $23.64 | 47,600 | — | — |
| 2001-04-05 | $9.25 | $23.74 | 37,700 | — | — |
| 2001-04-04 | $9.24 | $23.72 | 46,800 | — | — |
| 2001-04-03 | $9.30 | $23.87 | 33,100 | — | — |
| 2001-04-02 | $9.29 | $23.84 | 37,000 | — | — |
| 2001-03-30 | $9.35 | $24.00 | 44,300 | — | — |
| 2001-03-29 | $9.33 | $23.95 | 72,800 | — | — |
| 2001-03-28 | $9.27 | $23.79 | 87,400 | — | — |
| 2001-03-27 | $9.16 | $23.51 | 131,400 | — | — |
| 2001-03-26 | $9.04 | $23.20 | 73,600 | — | — |
| 2001-03-23 | $9.13 | $23.43 | 24,400 | — | — |
| 2001-03-22 | $9.11 | $23.38 | 63,500 | — | — |
| 2001-03-21 | $9.25 | $23.74 | 68,300 | — | — |
| 2001-03-20 | $9.26 | $23.77 | 77,700 | — | — |
| 2001-03-19 | $9.34 | $23.97 | 61,500 | — | — |
| 2001-03-16 | $9.29 | $23.84 | 54,700 | — | — |
| 2001-03-15 | $9.25 | $23.74 | 85,900 | — | — |
| 2001-03-14 | $9.36 | $24.02 | 36,300 | — | — |
| 2001-03-13 | $9.31 | $23.90 | 61,100 | — | — |
| 2001-03-12 | $9.35 | $24.00 | 34,300 | — | — |
| 2001-03-09 | $9.52 | $24.32 | 46,300 | — | — |
| 2001-03-08 | $9.50 | $24.27 | 41,900 | — | — |
| 2001-03-07 | $9.47 | $24.19 | 103,400 | — | — |
| 2001-03-06 | $9.32 | $23.81 | 46,200 | — | — |
| 2001-03-05 | $9.42 | $24.06 | 67,400 | — | — |
| 2001-03-02 | $9.40 | $24.01 | 121,900 | — | — |
| 2001-03-01 | $9.46 | $24.16 | 79,500 | — | — |
| 2001-02-28 | $9.34 | $23.86 | 41,000 | — | — |
| 2001-02-27 | $9.30 | $23.75 | 83,200 | — | — |
| 2001-02-26 | $9.20 | $23.50 | 71,900 | — | — |
| 2001-02-23 | $9.26 | $23.65 | 56,800 | — | — |
| 2001-02-22 | $9.29 | $23.73 | 81,300 | — | — |
| 2001-02-21 | $9.24 | $23.60 | 64,000 | — | — |
| 2001-02-20 | $9.27 | $23.68 | 63,900 | — | — |
| 2001-02-16 | $9.23 | $23.58 | 86,900 | — | — |
| 2001-02-15 | $9.23 | $23.58 | 39,100 | — | — |
| 2001-02-14 | $9.22 | $23.55 | 28,400 | — | — |
| 2001-02-13 | $9.18 | $23.45 | 94,100 | — | — |
| 2001-02-12 | $9.10 | $23.24 | 101,400 | — | — |
| 2001-02-09 | $9.37 | $23.93 | 64,200 | — | — |
| 2001-02-08 | $9.39 | $23.87 | 67,400 | — | — |
| 2001-02-07 | $9.44 | $23.99 | 83,900 | — | — |
| 2001-02-06 | $9.42 | $23.94 | 37,000 | — | — |
| 2001-02-05 | $9.45 | $24.02 | 85,300 | — | — |
| 2001-02-02 | $9.38 | $23.84 | 61,200 | — | — |
| 2001-02-01 | $9.46 | $24.04 | 120,700 | — | — |
| 2001-01-31 | $9.39 | $23.87 | 130,300 | — | — |
| 2001-01-30 | $9.40 | $23.89 | 188,800 | — | — |
| 2001-01-29 | $9.26 | $23.54 | 157,600 | — | — |
| 2001-01-26 | $9.06 | $23.03 | 107,900 | — | — |
| 2001-01-25 | $8.88 | $22.56 | 100,300 | — | — |
| 2001-01-24 | $8.81 | $22.40 | 79,900 | — | — |
| 2001-01-23 | $8.88 | $22.56 | 142,300 | — | — |
| 2001-01-22 | $8.81 | $22.40 | 176,500 | — | — |
| 2001-01-19 | $9.06 | $23.03 | 60,400 | — | — |
| 2001-01-18 | $9.06 | $23.03 | 63,100 | — | — |
| 2001-01-17 | $9.06 | $23.03 | 178,500 | — | — |
| 2001-01-16 | $8.88 | $22.56 | 144,100 | — | — |
| 2001-01-12 | $8.81 | $22.40 | 131,300 | — | — |
| 2001-01-11 | $8.88 | $22.56 | 165,100 | — | — |
| 2001-01-10 | $9.00 | $22.76 | 175,600 | — | — |
| 2001-01-09 | $9.19 | $23.23 | 128,200 | — | — |
| 2001-01-08 | $9.00 | $22.76 | 186,000 | — | — |
| 2001-01-05 | $8.81 | $22.28 | 175,100 | — | — |
| 2001-01-04 | $9.00 | $22.76 | 153,600 | — | — |
| 2001-01-03 | $8.94 | $22.60 | 143,900 | — | — |
| 2001-01-02 | $8.75 | $22.13 | 45,400 | — | — |