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
- 1995-11-09 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 | $11.88 | $13.98 | 91,400 | — | — |
| 2001-12-28 | $11.28 | $13.28 | 108,800 | — | — |
| 2001-12-27 | $11.00 | $12.95 | 112,400 | — | — |
| 2001-12-26 | $10.93 | $12.86 | 138,800 | — | — |
| 2001-12-24 | $10.89 | $12.82 | 9,600 | — | — |
| 2001-12-21 | $10.90 | $12.83 | 121,600 | — | — |
| 2001-12-20 | $10.58 | $12.45 | 37,600 | — | — |
| 2001-12-19 | $10.53 | $12.39 | 64,200 | — | — |
| 2001-12-18 | $10.50 | $12.36 | 89,200 | — | — |
| 2001-12-17 | $10.70 | $12.60 | 37,000 | — | — |
| 2001-12-14 | $10.60 | $12.48 | 26,400 | — | — |
| 2001-12-13 | $10.60 | $12.48 | 17,000 | — | — |
| 2001-12-12 | $10.58 | $12.45 | 29,000 | — | — |
| 2001-12-11 | $10.53 | $12.39 | 55,800 | — | — |
| 2001-12-10 | $10.93 | $12.86 | 29,800 | — | — |
| 2001-12-07 | $11.35 | $13.36 | 18,200 | — | — |
| 2001-12-06 | $11.35 | $13.36 | 56,200 | — | — |
| 2001-12-05 | $11.13 | $13.10 | 44,200 | — | — |
| 2001-12-04 | $11.00 | $12.95 | 16,200 | — | — |
| 2001-12-03 | $10.85 | $12.77 | 18,200 | — | — |
| 2001-11-30 | $10.80 | $12.72 | 33,400 | — | — |
| 2001-11-29 | $11.00 | $12.95 | 31,400 | — | — |
| 2001-11-28 | $10.91 | $12.85 | 20,600 | — | — |
| 2001-11-27 | $10.94 | $12.88 | 74,000 | — | — |
| 2001-11-26 | $11.08 | $13.04 | 25,800 | — | — |
| 2001-11-23 | $11.15 | $13.13 | 17,800 | — | — |
| 2001-11-21 | $11.19 | $13.18 | 23,800 | — | — |
| 2001-11-20 | $11.40 | $13.42 | 29,200 | — | — |
| 2001-11-19 | $11.65 | $13.72 | 12,000 | — | — |
| 2001-11-16 | $11.50 | $13.54 | 132,600 | — | — |
| 2001-11-15 | $11.35 | $13.36 | 21,800 | — | — |
| 2001-11-14 | $11.15 | $13.13 | 106,800 | — | — |
| 2001-11-13 | $11.72 | $13.80 | 83,400 | — | — |
| 2001-11-12 | $11.72 | $13.80 | 17,400 | — | — |
| 2001-11-09 | $11.80 | $13.89 | 24,200 | — | — |
| 2001-11-08 | $11.75 | $13.83 | 43,200 | — | — |
| 2001-11-07 | $12.35 | $14.54 | 51,800 | — | — |
| 2001-11-06 | $12.42 | $14.53 | 178,200 | — | — |
| 2001-11-05 | $12.50 | $14.62 | 120,000 | — | — |
| 2001-11-02 | $12.35 | $14.45 | 17,000 | — | — |
| 2001-11-01 | $12.15 | $14.22 | 31,200 | — | — |
| 2001-10-31 | $11.98 | $14.01 | 44,400 | — | — |
| 2001-10-30 | $11.60 | $13.58 | 24,000 | — | — |
| 2001-10-29 | $11.53 | $13.49 | 17,400 | — | — |
| 2001-10-26 | $11.83 | $13.84 | 31,400 | — | — |
| 2001-10-25 | $11.80 | $13.81 | 43,600 | — | — |
| 2001-10-24 | $11.28 | $13.20 | 9,400 | — | — |
| 2001-10-23 | $11.21 | $13.11 | 12,600 | — | — |
| 2001-10-22 | $11.25 | $13.17 | 13,200 | — | — |
| 2001-10-19 | $11.12 | $13.01 | 3,600 | — | — |
| 2001-10-18 | $11.00 | $12.87 | 19,000 | — | — |
| 2001-10-17 | $11.20 | $13.11 | 48,600 | — | — |
| 2001-10-16 | $11.58 | $13.55 | 32,600 | — | — |
| 2001-10-15 | $11.38 | $13.31 | 84,800 | — | — |
| 2001-10-12 | $11.09 | $12.98 | 13,600 | — | — |
| 2001-10-11 | $11.04 | $12.91 | 17,000 | — | — |
| 2001-10-10 | $10.60 | $12.41 | 62,000 | — | — |
| 2001-10-09 | $10.25 | $12.00 | 34,000 | — | — |
| 2001-10-08 | $10.83 | $12.67 | 26,000 | — | — |
| 2001-10-05 | $11.12 | $13.01 | 22,600 | — | — |
| 2001-10-04 | $10.88 | $12.73 | 48,000 | — | — |
| 2001-10-03 | $11.33 | $13.25 | 179,800 | — | — |
| 2001-10-02 | $11.50 | $13.46 | 46,600 | — | — |
| 2001-10-01 | $11.55 | $13.52 | 30,600 | — | — |
| 2001-09-28 | $11.86 | $13.88 | 87,000 | — | — |
| 2001-09-27 | $10.99 | $12.86 | 33,000 | — | — |
| 2001-09-26 | $10.20 | $11.94 | 17,200 | — | — |
| 2001-09-25 | $9.88 | $11.56 | 78,000 | — | — |
| 2001-09-24 | $9.90 | $11.59 | 21,200 | — | — |
| 2001-09-21 | $9.80 | $11.47 | 59,800 | — | — |
| 2001-09-20 | $9.55 | $11.18 | 117,000 | — | — |
| 2001-09-19 | $10.55 | $12.35 | 238,600 | — | — |
| 2001-09-18 | $10.58 | $12.38 | 19,400 | — | — |
| 2001-09-17 | $11.02 | $12.89 | 28,800 | — | — |
| 2001-09-10 | $11.47 | $13.42 | 44,000 | — | — |
| 2001-09-07 | $11.15 | $13.05 | 29,200 | — | — |
| 2001-09-06 | $11.50 | $13.45 | 40,200 | — | — |
| 2001-09-05 | $11.52 | $13.48 | 59,200 | — | — |
| 2001-09-04 | $11.55 | $13.52 | 25,800 | — | — |
| 2001-08-31 | $11.68 | $13.66 | 11,400 | — | — |
| 2001-08-30 | $11.66 | $13.64 | 101,000 | — | — |
| 2001-08-29 | $11.70 | $13.69 | 58,400 | — | — |
| 2001-08-28 | $12.00 | $14.04 | 60,600 | — | — |
| 2001-08-27 | $12.12 | $14.18 | 63,400 | — | — |
| 2001-08-24 | $12.38 | $14.48 | 43,200 | — | — |
| 2001-08-23 | $12.20 | $14.28 | 37,400 | — | — |
| 2001-08-22 | $12.23 | $14.31 | 11,600 | — | — |
| 2001-08-21 | $12.19 | $14.27 | 16,800 | — | — |
| 2001-08-20 | $12.22 | $14.30 | 19,000 | — | — |
| 2001-08-17 | $12.25 | $14.33 | 24,800 | — | — |
| 2001-08-16 | $12.29 | $14.38 | 31,800 | — | — |
| 2001-08-15 | $12.25 | $14.34 | 30,600 | — | — |
| 2001-08-14 | $12.38 | $14.48 | 41,000 | — | — |
| 2001-08-13 | $12.25 | $14.33 | 32,600 | — | — |
| 2001-08-10 | $12.20 | $14.28 | 18,400 | — | — |
| 2001-08-09 | $12.43 | $14.54 | 16,400 | — | — |
| 2001-08-08 | $12.23 | $14.22 | 15,000 | — | — |
| 2001-08-07 | $12.25 | $14.25 | 65,000 | — | — |
| 2001-08-06 | $12.08 | $14.04 | 11,000 | — | — |
| 2001-08-03 | $12.18 | $14.16 | 35,000 | — | — |
| 2001-08-02 | $12.40 | $14.42 | 54,600 | — | — |
| 2001-08-01 | $12.51 | $14.55 | 52,800 | — | — |
| 2001-07-31 | $12.24 | $14.24 | 60,600 | — | — |
| 2001-07-30 | $12.22 | $14.21 | 38,200 | — | — |
| 2001-07-27 | $12.30 | $14.31 | 28,800 | — | — |
| 2001-07-26 | $12.43 | $14.46 | 84,200 | — | — |
| 2001-07-25 | $12.40 | $14.42 | 141,600 | — | — |
| 2001-07-24 | $12.45 | $14.48 | 43,600 | — | — |
| 2001-07-23 | $12.38 | $14.40 | 34,400 | — | — |
| 2001-07-20 | $12.27 | $14.27 | 25,600 | — | — |
| 2001-07-19 | $12.36 | $14.37 | 33,800 | — | — |
| 2001-07-18 | $12.33 | $14.34 | 90,000 | — | — |
| 2001-07-17 | $12.25 | $14.25 | 77,200 | — | — |
| 2001-07-16 | $11.70 | $13.61 | 123,000 | — | — |
| 2001-07-13 | $11.40 | $13.26 | 64,200 | — | — |
| 2001-07-12 | $11.58 | $13.46 | 21,000 | — | — |
| 2001-07-11 | $11.40 | $13.26 | 67,000 | — | — |
| 2001-07-10 | $11.40 | $13.26 | 69,400 | — | — |
| 2001-07-09 | $11.25 | $13.09 | 36,000 | — | — |
| 2001-07-06 | $11.35 | $13.20 | 63,800 | — | — |
| 2001-07-05 | $11.28 | $13.12 | 26,000 | — | — |
| 2001-07-03 | $11.47 | $13.34 | 7,800 | — | — |
| 2001-07-02 | $11.50 | $13.38 | 30,000 | — | — |
| 2001-06-29 | $11.80 | $13.72 | 113,400 | — | — |
| 2001-06-28 | $11.78 | $13.70 | 23,200 | — | — |
| 2001-06-27 | $11.83 | $13.75 | 15,000 | — | — |
| 2001-06-26 | $11.75 | $13.67 | 28,400 | — | — |
| 2001-06-25 | $11.43 | $13.29 | 33,200 | — | — |
| 2001-06-22 | $11.43 | $13.29 | 91,000 | — | — |
| 2001-06-21 | $11.55 | $13.43 | 39,400 | — | — |
| 2001-06-20 | $11.13 | $12.94 | 37,600 | — | — |
| 2001-06-19 | $11.10 | $12.91 | 13,000 | — | — |
| 2001-06-18 | $11.05 | $12.85 | 21,400 | — | — |
| 2001-06-15 | $10.83 | $12.59 | 44,800 | — | — |
| 2001-06-14 | $11.00 | $12.79 | 41,400 | — | — |
| 2001-06-13 | $11.30 | $13.14 | 35,600 | — | — |
| 2001-06-12 | $11.58 | $13.46 | 37,400 | — | — |
| 2001-06-11 | $11.48 | $13.35 | 60,800 | — | — |
| 2001-06-08 | $11.33 | $13.17 | 25,400 | — | — |
| 2001-06-07 | $11.50 | $13.38 | 68,000 | — | — |
| 2001-06-06 | $10.93 | $12.71 | 25,800 | — | — |
| 2001-06-05 | $10.89 | $12.66 | 64,800 | — | — |
| 2001-06-04 | $10.80 | $12.56 | 11,000 | — | — |
| 2001-06-01 | $10.65 | $12.39 | 35,200 | — | — |
| 2001-05-31 | $10.45 | $12.15 | 30,400 | — | — |
| 2001-05-30 | $10.73 | $12.47 | 37,800 | — | — |
| 2001-05-29 | $10.73 | $12.48 | 16,400 | — | — |
| 2001-05-25 | $10.65 | $12.39 | 86,200 | — | — |
| 2001-05-24 | $10.60 | $12.33 | 59,200 | — | — |
| 2001-05-23 | $10.52 | $12.24 | 18,600 | — | — |
| 2001-05-22 | $10.50 | $12.21 | 26,400 | — | — |
| 2001-05-21 | $10.53 | $12.24 | 27,200 | — | — |
| 2001-05-18 | $10.66 | $12.39 | 5,600 | — | — |
| 2001-05-17 | $10.65 | $12.39 | 20,600 | — | — |
| 2001-05-16 | $10.76 | $12.51 | 37,000 | — | — |
| 2001-05-15 | $10.60 | $12.33 | 45,800 | — | — |
| 2001-05-14 | $10.55 | $12.27 | 66,800 | — | — |
| 2001-05-11 | $10.35 | $12.04 | 25,400 | — | — |
| 2001-05-10 | $10.30 | $11.98 | 47,400 | — | — |
| 2001-05-09 | $10.43 | $12.04 | 36,400 | — | — |
| 2001-05-08 | $10.53 | $12.15 | 39,200 | — | — |
| 2001-05-07 | $10.38 | $11.98 | 15,800 | — | — |
| 2001-05-04 | $10.55 | $12.18 | 48,800 | — | — |
| 2001-05-03 | $10.40 | $12.01 | 79,200 | — | — |
| 2001-05-02 | $10.48 | $12.10 | 37,600 | — | — |
| 2001-05-01 | $10.50 | $12.12 | 27,200 | — | — |
| 2001-04-30 | $10.73 | $12.38 | 60,000 | — | — |
| 2001-04-27 | $10.60 | $12.24 | 87,400 | — | — |
| 2001-04-26 | $10.43 | $12.04 | 60,200 | — | — |
| 2001-04-25 | $10.55 | $12.18 | 107,600 | — | — |
| 2001-04-24 | $10.10 | $11.66 | 27,400 | — | — |
| 2001-04-23 | $9.96 | $11.50 | 78,200 | — | — |
| 2001-04-20 | $9.63 | $11.11 | 47,800 | — | — |
| 2001-04-19 | $9.69 | $11.19 | 113,600 | — | — |
| 2001-04-18 | $9.69 | $11.18 | 63,400 | — | — |
| 2001-04-17 | $9.48 | $10.95 | 59,600 | — | — |
| 2001-04-16 | $9.23 | $10.65 | 47,800 | — | — |
| 2001-04-12 | $8.98 | $10.36 | 7,000 | — | — |
| 2001-04-11 | $9.00 | $10.39 | 37,200 | — | — |
| 2001-04-10 | $9.00 | $10.39 | 82,600 | — | — |
| 2001-04-09 | $8.75 | $10.10 | 86,200 | — | — |
| 2001-04-06 | $8.95 | $10.34 | 75,200 | — | — |
| 2001-04-05 | $8.41 | $9.71 | 156,000 | — | — |
| 2001-04-04 | $7.71 | $8.90 | 162,600 | — | — |
| 2001-04-03 | $8.08 | $9.32 | 96,400 | — | — |
| 2001-04-02 | $8.55 | $9.87 | 21,800 | — | — |
| 2001-03-30 | $8.83 | $10.19 | 83,200 | — | — |
| 2001-03-29 | $8.26 | $9.53 | 48,600 | — | — |
| 2001-03-28 | $7.88 | $9.09 | 95,800 | — | — |
| 2001-03-27 | $8.25 | $9.53 | 130,600 | — | — |
| 2001-03-26 | $8.37 | $9.66 | 57,600 | — | — |
| 2001-03-23 | $8.45 | $9.75 | 28,000 | — | — |
| 2001-03-22 | $8.45 | $9.75 | 59,400 | — | — |
| 2001-03-21 | $8.90 | $10.27 | 239,800 | — | — |
| 2001-03-20 | $9.36 | $10.81 | 32,000 | — | — |
| 2001-03-19 | $9.58 | $11.06 | 70,200 | — | — |
| 2001-03-16 | $10.09 | $11.65 | 60,600 | — | — |
| 2001-03-15 | $10.43 | $12.04 | 28,800 | — | — |
| 2001-03-14 | $10.54 | $12.17 | 45,800 | — | — |
| 2001-03-13 | $10.37 | $11.97 | 29,200 | — | — |
| 2001-03-12 | $10.40 | $12.01 | 25,600 | — | — |
| 2001-03-09 | $10.65 | $12.30 | 56,600 | — | — |
| 2001-03-08 | $10.63 | $12.27 | 13,800 | — | — |
| 2001-03-07 | $10.73 | $12.39 | 16,000 | — | — |
| 2001-03-06 | $10.73 | $12.39 | 7,600 | — | — |
| 2001-03-05 | $10.68 | $12.33 | 27,400 | — | — |
| 2001-03-02 | $10.74 | $12.40 | 14,200 | — | — |
| 2001-03-01 | $10.67 | $12.32 | 18,800 | — | — |
| 2001-02-28 | $10.60 | $12.24 | 18,200 | — | — |
| 2001-02-27 | $10.78 | $12.44 | 17,200 | — | — |
| 2001-02-26 | $10.78 | $12.44 | 22,000 | — | — |
| 2001-02-23 | $10.72 | $12.37 | 44,800 | — | — |
| 2001-02-22 | $10.70 | $12.36 | 25,800 | — | — |
| 2001-02-21 | $10.66 | $12.31 | 31,800 | — | — |
| 2001-02-20 | $10.70 | $12.35 | 7,200 | — | — |
| 2001-02-16 | $10.77 | $12.44 | 3,800 | — | — |
| 2001-02-15 | $10.80 | $12.47 | 20,600 | — | — |
| 2001-02-14 | $10.77 | $12.43 | 7,800 | — | — |
| 2001-02-13 | $10.75 | $12.41 | 30,800 | — | — |
| 2001-02-12 | $10.75 | $12.41 | 58,600 | — | — |
| 2001-02-09 | $10.44 | $12.05 | 28,800 | — | — |
| 2001-02-08 | $10.40 | $12.01 | 10,000 | — | — |
| 2001-02-07 | $10.50 | $12.04 | 14,400 | — | — |
| 2001-02-06 | $10.51 | $12.04 | 26,400 | — | — |
| 2001-02-05 | $10.33 | $11.84 | 30,800 | — | — |
| 2001-02-02 | $10.10 | $11.57 | 125,000 | — | — |
| 2001-02-01 | $9.98 | $11.44 | 60,600 | — | — |
| 2001-01-31 | $10.00 | $11.47 | 88,200 | — | — |
| 2001-01-30 | $10.34 | $11.85 | 22,200 | — | — |
| 2001-01-29 | $10.41 | $11.94 | 34,800 | — | — |
| 2001-01-26 | $10.35 | $11.87 | 136,400 | — | — |
| 2001-01-25 | $10.78 | $12.35 | 129,400 | — | — |
| 2001-01-24 | $10.76 | $12.33 | 57,200 | — | — |
| 2001-01-23 | $10.75 | $12.32 | 41,800 | — | — |
| 2001-01-22 | $10.76 | $12.33 | 55,000 | — | — |
| 2001-01-19 | $10.67 | $12.23 | 17,600 | — | — |
| 2001-01-18 | $10.75 | $12.32 | 14,000 | — | — |
| 2001-01-17 | $10.79 | $12.37 | 148,600 | — | — |
| 2001-01-16 | $10.72 | $12.28 | 100,200 | — | — |
| 2001-01-12 | $9.95 | $11.41 | 11,800 | — | — |
| 2001-01-11 | $9.99 | $11.45 | 33,000 | — | — |
| 2001-01-10 | $9.82 | $11.26 | 36,000 | — | — |
| 2001-01-09 | $9.90 | $11.35 | 21,200 | — | — |
| 2001-01-08 | $9.68 | $11.09 | 13,200 | — | — |
| 2001-01-05 | $9.60 | $11.00 | 260,600 | — | — |
| 2001-01-04 | $9.68 | $11.09 | 86,600 | — | — |
| 2001-01-03 | $9.97 | $11.43 | 65,800 | — | — |
| 2001-01-02 | $9.55 | $10.95 | 95,800 | — | — |