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
- 1999-07-29 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 | $10.61 | 113,200 | — | — |
| 2001-12-28 | $9.83 | $10.75 | 76,800 | — | — |
| 2001-12-27 | $9.89 | $10.82 | 88,200 | — | — |
| 2001-12-26 | $9.99 | $10.93 | 62,300 | — | — |
| 2001-12-24 | $9.60 | $10.50 | 32,100 | — | — |
| 2001-12-21 | $9.50 | $10.39 | 155,300 | — | — |
| 2001-12-20 | $9.46 | $10.25 | 127,800 | — | — |
| 2001-12-19 | $9.49 | $10.28 | 98,300 | — | — |
| 2001-12-18 | $9.40 | $10.18 | 103,700 | — | — |
| 2001-12-17 | $9.50 | $10.29 | 150,000 | — | — |
| 2001-12-14 | $9.36 | $10.14 | 102,900 | — | — |
| 2001-12-13 | $9.20 | $9.96 | 42,400 | — | — |
| 2001-12-12 | $9.12 | $9.88 | 100,200 | — | — |
| 2001-12-11 | $9.09 | $9.84 | 35,900 | — | — |
| 2001-12-10 | $9.04 | $9.79 | 63,700 | — | — |
| 2001-12-07 | $9.19 | $9.95 | 70,300 | — | — |
| 2001-12-06 | $9.33 | $10.10 | 75,000 | — | — |
| 2001-12-05 | $9.20 | $9.96 | 250,600 | — | — |
| 2001-12-04 | $9.37 | $10.15 | 76,700 | — | — |
| 2001-12-03 | $9.36 | $10.14 | 53,400 | — | — |
| 2001-11-30 | $9.30 | $10.07 | 69,500 | — | — |
| 2001-11-29 | $9.50 | $10.29 | 57,900 | — | — |
| 2001-11-28 | $8.80 | $9.53 | 43,600 | — | — |
| 2001-11-27 | $9.03 | $9.78 | 51,500 | — | — |
| 2001-11-26 | $8.85 | $9.58 | 116,600 | — | — |
| 2001-11-23 | $8.98 | $9.73 | 24,400 | — | — |
| 2001-11-21 | $9.05 | $9.80 | 59,000 | — | — |
| 2001-11-20 | $9.07 | $9.82 | 79,800 | — | — |
| 2001-11-19 | $9.05 | $9.80 | 91,800 | — | — |
| 2001-11-16 | $9.10 | $9.86 | 65,200 | — | — |
| 2001-11-15 | $9.06 | $9.81 | 46,500 | — | — |
| 2001-11-14 | $9.08 | $9.83 | 77,100 | — | — |
| 2001-11-13 | $9.05 | $9.80 | 108,300 | — | — |
| 2001-11-12 | $9.09 | $9.84 | 54,100 | — | — |
| 2001-11-09 | $9.02 | $9.77 | 23,200 | — | — |
| 2001-11-08 | $9.00 | $9.75 | 41,000 | — | — |
| 2001-11-07 | $9.10 | $9.86 | 38,300 | — | — |
| 2001-11-06 | $9.10 | $9.86 | 70,100 | — | — |
| 2001-11-05 | $9.09 | $9.84 | 93,100 | — | — |
| 2001-11-02 | $8.85 | $9.58 | 24,900 | — | — |
| 2001-11-01 | $8.99 | $9.74 | 64,900 | — | — |
| 2001-10-31 | $8.97 | $9.71 | 45,700 | — | — |
| 2001-10-30 | $8.70 | $9.42 | 39,200 | — | — |
| 2001-10-29 | $8.63 | $9.35 | 43,200 | — | — |
| 2001-10-26 | $8.98 | $9.73 | 63,900 | — | — |
| 2001-10-25 | $9.00 | $9.75 | 42,200 | — | — |
| 2001-10-24 | $8.74 | $9.47 | 49,000 | — | — |
| 2001-10-23 | $8.89 | $9.63 | 28,100 | — | — |
| 2001-10-22 | $8.98 | $9.73 | 31,400 | — | — |
| 2001-10-19 | $8.99 | $9.74 | 39,800 | — | — |
| 2001-10-18 | $8.90 | $9.64 | 48,900 | — | — |
| 2001-10-17 | $8.95 | $9.69 | 37,800 | — | — |
| 2001-10-16 | $9.00 | $9.75 | 33,900 | — | — |
| 2001-10-15 | $9.05 | $9.80 | 60,300 | — | — |
| 2001-10-12 | $8.92 | $9.66 | 33,600 | — | — |
| 2001-10-11 | $9.15 | $9.91 | 47,300 | — | — |
| 2001-10-10 | $9.46 | $10.25 | 62,200 | — | — |
| 2001-10-09 | $8.95 | $9.69 | 47,500 | — | — |
| 2001-10-08 | $9.00 | $9.75 | 10,600 | — | — |
| 2001-10-05 | $8.90 | $9.64 | 44,800 | — | — |
| 2001-10-04 | $9.02 | $9.77 | 73,500 | — | — |
| 2001-10-03 | $9.02 | $9.77 | 74,700 | — | — |
| 2001-10-02 | $8.98 | $9.73 | 27,700 | — | — |
| 2001-10-01 | $9.18 | $9.94 | 22,300 | — | — |
| 2001-09-28 | $9.30 | $10.07 | 91,400 | — | — |
| 2001-09-27 | $8.60 | $9.31 | 42,300 | — | — |
| 2001-09-26 | $8.55 | $9.26 | 64,800 | — | — |
| 2001-09-25 | $8.22 | $8.90 | 75,900 | — | — |
| 2001-09-24 | $8.06 | $8.73 | 105,900 | — | — |
| 2001-09-21 | $7.89 | $8.55 | 99,700 | — | — |
| 2001-09-20 | $8.45 | $9.15 | 78,500 | — | — |
| 2001-09-19 | $9.05 | $9.80 | 107,900 | — | — |
| 2001-09-18 | $9.15 | $9.91 | 34,400 | — | — |
| 2001-09-17 | $9.39 | $10.17 | 50,600 | — | — |
| 2001-09-10 | $9.52 | $10.31 | 174,800 | — | — |
| 2001-09-07 | $9.98 | $10.81 | 59,100 | — | — |
| 2001-09-06 | $10.36 | $11.22 | 21,700 | — | — |
| 2001-09-05 | $10.30 | $11.16 | 30,900 | — | — |
| 2001-09-04 | $10.49 | $11.36 | 128,800 | — | — |
| 2001-08-31 | $10.04 | $10.87 | 37,000 | — | — |
| 2001-08-30 | $10.05 | $10.88 | 23,100 | — | — |
| 2001-08-29 | $10.05 | $10.88 | 32,000 | — | — |
| 2001-08-28 | $10.09 | $10.83 | 48,500 | — | — |
| 2001-08-27 | $10.14 | $10.88 | 65,000 | — | — |
| 2001-08-24 | $10.15 | $10.89 | 42,600 | — | — |
| 2001-08-23 | $10.11 | $10.85 | 103,200 | — | — |
| 2001-08-22 | $10.14 | $10.88 | 113,900 | — | — |
| 2001-08-21 | $9.97 | $10.70 | 76,100 | — | — |
| 2001-08-20 | $10.00 | $10.73 | 106,200 | — | — |
| 2001-08-17 | $10.03 | $10.76 | 57,700 | — | — |
| 2001-08-16 | $10.07 | $10.80 | 130,300 | — | — |
| 2001-08-15 | $9.81 | $10.52 | 94,800 | — | — |
| 2001-08-14 | $9.60 | $10.30 | 86,500 | — | — |
| 2001-08-13 | $9.57 | $10.27 | 68,400 | — | — |
| 2001-08-10 | $9.60 | $10.30 | 61,100 | — | — |
| 2001-08-09 | $9.55 | $10.25 | 62,600 | — | — |
| 2001-08-08 | $9.60 | $10.30 | 125,900 | — | — |
| 2001-08-07 | $9.64 | $10.34 | 106,200 | — | — |
| 2001-08-06 | $9.60 | $10.30 | 49,400 | — | — |
| 2001-08-03 | $9.59 | $10.29 | 29,600 | — | — |
| 2001-08-02 | $9.62 | $10.32 | 35,100 | — | — |
| 2001-08-01 | $9.68 | $10.39 | 56,300 | — | — |
| 2001-07-31 | $9.38 | $10.06 | 36,400 | — | — |
| 2001-07-30 | $9.41 | $10.10 | 128,700 | — | — |
| 2001-07-27 | $9.25 | $9.92 | 18,800 | — | — |
| 2001-07-26 | $9.27 | $9.95 | 61,100 | — | — |
| 2001-07-25 | $9.40 | $10.08 | 38,100 | — | — |
| 2001-07-24 | $9.14 | $9.81 | 84,800 | — | — |
| 2001-07-23 | $9.15 | $9.82 | 26,100 | — | — |
| 2001-07-20 | $9.20 | $9.87 | 49,300 | — | — |
| 2001-07-19 | $9.05 | $9.71 | 200,500 | — | — |
| 2001-07-18 | $9.00 | $9.66 | 48,100 | — | — |
| 2001-07-17 | $9.15 | $9.82 | 86,800 | — | — |
| 2001-07-16 | $9.10 | $9.76 | 28,600 | — | — |
| 2001-07-13 | $9.15 | $9.82 | 66,800 | — | — |
| 2001-07-12 | $9.18 | $9.85 | 74,000 | — | — |
| 2001-07-11 | $9.11 | $9.77 | 199,000 | — | — |
| 2001-07-10 | $10.21 | $10.95 | 141,700 | — | — |
| 2001-07-09 | $10.19 | $10.93 | 53,900 | — | — |
| 2001-07-06 | $10.22 | $10.96 | 28,200 | — | — |
| 2001-07-05 | $10.40 | $11.16 | 67,000 | — | — |
| 2001-07-03 | $10.55 | $11.32 | 41,100 | — | — |
| 2001-07-02 | $10.75 | $11.53 | 104,200 | — | — |
| 2001-06-29 | $10.95 | $11.75 | 207,800 | — | — |
| 2001-06-28 | $10.20 | $10.94 | 97,600 | — | — |
| 2001-06-27 | $10.14 | $10.88 | 147,900 | — | — |
| 2001-06-26 | $10.05 | $10.78 | 130,900 | — | — |
| 2001-06-25 | $9.63 | $10.33 | 58,400 | — | — |
| 2001-06-22 | $9.48 | $10.17 | 68,600 | — | — |
| 2001-06-21 | $9.84 | $10.56 | 81,600 | — | — |
| 2001-06-20 | $9.55 | $10.25 | 51,700 | — | — |
| 2001-06-19 | $9.68 | $10.39 | 24,000 | — | — |
| 2001-06-18 | $9.70 | $10.41 | 16,300 | — | — |
| 2001-06-15 | $9.92 | $10.64 | 43,300 | — | — |
| 2001-06-14 | $9.92 | $10.64 | 33,800 | — | — |
| 2001-06-13 | $9.93 | $10.65 | 16,300 | — | — |
| 2001-06-12 | $9.90 | $10.62 | 34,700 | — | — |
| 2001-06-11 | $9.92 | $10.64 | 20,900 | — | — |
| 2001-06-08 | $9.93 | $10.65 | 34,800 | — | — |
| 2001-06-07 | $9.74 | $10.45 | 22,300 | — | — |
| 2001-06-06 | $9.74 | $10.45 | 31,800 | — | — |
| 2001-06-05 | $9.72 | $10.43 | 47,600 | — | — |
| 2001-06-04 | $9.35 | $10.03 | 31,300 | — | — |
| 2001-06-01 | $9.14 | $9.81 | 60,400 | — | — |
| 2001-05-31 | $9.15 | $9.82 | 82,800 | — | — |
| 2001-05-30 | $9.33 | $10.01 | 56,600 | — | — |
| 2001-05-29 | $9.95 | $10.67 | 52,200 | — | — |
| 2001-05-25 | $10.09 | $10.83 | 38,800 | — | — |
| 2001-05-24 | $10.25 | $11.00 | 24,500 | — | — |
| 2001-05-23 | $10.40 | $11.06 | 30,600 | — | — |
| 2001-05-22 | $10.67 | $11.34 | 47,000 | — | — |
| 2001-05-21 | $10.73 | $11.41 | 50,700 | — | — |
| 2001-05-18 | $10.70 | $11.37 | 74,500 | — | — |
| 2001-05-17 | $10.75 | $11.43 | 52,500 | — | — |
| 2001-05-16 | $10.83 | $11.51 | 73,400 | — | — |
| 2001-05-15 | $10.65 | $11.32 | 54,800 | — | — |
| 2001-05-14 | $10.68 | $11.35 | 26,200 | — | — |
| 2001-05-11 | $10.55 | $11.22 | 16,700 | — | — |
| 2001-05-10 | $10.84 | $11.52 | 19,900 | — | — |
| 2001-05-09 | $10.91 | $11.60 | 39,500 | — | — |
| 2001-05-08 | $10.92 | $11.61 | 28,600 | — | — |
| 2001-05-07 | $10.82 | $11.50 | 20,500 | — | — |
| 2001-05-04 | $10.90 | $11.59 | 52,900 | — | — |
| 2001-05-03 | $10.75 | $11.43 | 45,500 | — | — |
| 2001-05-02 | $10.68 | $11.35 | 90,400 | — | — |
| 2001-05-01 | $10.69 | $11.36 | 107,400 | — | — |
| 2001-04-30 | $10.68 | $11.35 | 122,300 | — | — |
| 2001-04-27 | $10.99 | $11.68 | 95,400 | — | — |
| 2001-04-26 | $10.65 | $11.32 | 74,400 | — | — |
| 2001-04-25 | $10.49 | $11.15 | 71,700 | — | — |
| 2001-04-24 | $10.57 | $11.24 | 39,300 | — | — |
| 2001-04-23 | $10.60 | $11.27 | 18,800 | — | — |
| 2001-04-20 | $10.71 | $11.39 | 53,200 | — | — |
| 2001-04-19 | $10.75 | $11.43 | 52,800 | — | — |
| 2001-04-18 | $10.60 | $11.27 | 66,600 | — | — |
| 2001-04-17 | $10.70 | $11.37 | 43,200 | — | — |
| 2001-04-16 | $10.29 | $10.94 | 152,500 | — | — |
| 2001-04-12 | $10.32 | $10.97 | 41,300 | — | — |
| 2001-04-11 | $10.50 | $11.16 | 114,700 | — | — |
| 2001-04-10 | $10.60 | $11.27 | 151,700 | — | — |
| 2001-04-09 | $10.20 | $10.84 | 132,800 | — | — |
| 2001-04-06 | $10.01 | $10.64 | 79,600 | — | — |
| 2001-04-05 | $10.05 | $10.68 | 50,100 | — | — |
| 2001-04-04 | $10.00 | $10.63 | 15,600 | — | — |
| 2001-04-03 | $10.24 | $10.89 | 50,100 | — | — |
| 2001-04-02 | $10.35 | $11.00 | 69,900 | — | — |
| 2001-03-30 | $10.30 | $10.95 | 71,100 | — | — |
| 2001-03-29 | $10.00 | $10.63 | 50,400 | — | — |
| 2001-03-28 | $9.90 | $10.52 | 78,800 | — | — |
| 2001-03-27 | $10.45 | $11.01 | 79,800 | — | — |
| 2001-03-26 | $10.18 | $10.72 | 94,800 | — | — |
| 2001-03-23 | $10.46 | $11.02 | 97,300 | — | — |
| 2001-03-22 | $10.03 | $10.57 | 86,100 | — | — |
| 2001-03-21 | $10.00 | $10.53 | 103,000 | — | — |
| 2001-03-20 | $10.02 | $10.55 | 162,900 | — | — |
| 2001-03-19 | $9.33 | $9.83 | 494,100 | — | — |
| 2001-03-16 | $11.82 | $12.45 | 94,700 | — | — |
| 2001-03-15 | $12.00 | $12.64 | 69,900 | — | — |
| 2001-03-14 | $11.98 | $12.62 | 96,200 | — | — |
| 2001-03-13 | $11.88 | $12.51 | 71,100 | — | — |
| 2001-03-12 | $11.75 | $12.38 | 102,000 | — | — |
| 2001-03-09 | $11.88 | $12.51 | 48,200 | — | — |
| 2001-03-08 | $11.90 | $12.54 | 81,200 | — | — |
| 2001-03-07 | $12.06 | $12.70 | 127,300 | — | — |
| 2001-03-06 | $11.60 | $12.22 | 114,500 | — | — |
| 2001-03-05 | $11.90 | $12.54 | 83,300 | — | — |
| 2001-03-02 | $11.68 | $12.30 | 85,900 | — | — |
| 2001-03-01 | $11.17 | $11.77 | 97,000 | — | — |
| 2001-02-28 | $11.90 | $12.54 | 59,800 | — | — |
| 2001-02-27 | $11.70 | $12.32 | 98,600 | — | — |
| 2001-02-26 | $12.00 | $12.64 | 237,100 | — | — |
| 2001-02-23 | $11.85 | $12.48 | 77,200 | — | — |
| 2001-02-22 | $11.77 | $12.40 | 55,200 | — | — |
| 2001-02-21 | $11.88 | $12.51 | 148,700 | — | — |
| 2001-02-20 | $11.88 | $12.51 | 162,800 | — | — |
| 2001-02-16 | $11.69 | $12.31 | 152,400 | — | — |
| 2001-02-15 | $11.70 | $12.32 | 137,600 | — | — |
| 2001-02-14 | $11.29 | $11.89 | 181,500 | — | — |
| 2001-02-13 | $11.34 | $11.95 | 207,200 | — | — |
| 2001-02-12 | $11.57 | $12.19 | 309,400 | — | — |
| 2001-02-09 | $10.58 | $11.14 | 26,300 | — | — |
| 2001-02-08 | $10.92 | $11.50 | 70,100 | — | — |
| 2001-02-07 | $10.97 | $11.56 | 37,600 | — | — |
| 2001-02-06 | $10.99 | $11.58 | 30,800 | — | — |
| 2001-02-05 | $10.95 | $11.53 | 42,300 | — | — |
| 2001-02-02 | $10.91 | $11.49 | 171,300 | — | — |
| 2001-02-01 | $10.83 | $11.41 | 47,700 | — | — |
| 2001-01-31 | $10.39 | $10.94 | 45,300 | — | — |
| 2001-01-30 | $10.48 | $11.04 | 45,800 | — | — |
| 2001-01-29 | $10.88 | $11.46 | 30,800 | — | — |
| 2001-01-26 | $10.44 | $10.99 | 12,200 | — | — |
| 2001-01-25 | $10.75 | $11.32 | 30,000 | — | — |
| 2001-01-24 | $10.81 | $11.39 | 35,300 | — | — |
| 2001-01-23 | $10.88 | $11.46 | 84,600 | — | — |
| 2001-01-22 | $10.63 | $11.19 | 47,300 | — | — |
| 2001-01-19 | $10.56 | $11.13 | 44,900 | — | — |
| 2001-01-18 | $10.75 | $11.32 | 19,300 | — | — |
| 2001-01-17 | $11.00 | $11.59 | 164,800 | — | — |
| 2001-01-16 | $11.50 | $12.11 | 251,600 | — | — |
| 2001-01-12 | $9.94 | $10.47 | 46,900 | — | — |
| 2001-01-11 | $10.13 | $10.67 | 94,600 | — | — |
| 2001-01-10 | $9.25 | $9.74 | 27,800 | — | — |
| 2001-01-09 | $9.06 | $9.55 | 100,400 | — | — |
| 2001-01-08 | $8.38 | $8.82 | 96,300 | — | — |
| 2001-01-05 | $8.63 | $9.09 | 47,000 | — | — |
| 2001-01-04 | $8.31 | $8.76 | 79,800 | — | — |
| 2001-01-03 | $8.13 | $8.56 | 134,000 | — | — |
| 2001-01-02 | $7.69 | $8.10 | 72,100 | — | — |