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
- 1997-06-13 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 | $10.52 | $10.51 | 492,800 | — | — |
| 2001-12-28 | $10.54 | $10.54 | 888,800 | — | — |
| 2001-12-27 | $10.56 | $10.56 | 367,200 | — | — |
| 2001-12-26 | $10.60 | $10.60 | 551,600 | — | — |
| 2001-12-24 | $10.56 | $10.56 | 70,800 | — | — |
| 2001-12-21 | $10.49 | $10.49 | 643,600 | — | — |
| 2001-12-20 | $10.39 | $10.39 | 498,400 | — | — |
| 2001-12-19 | $10.52 | $10.52 | 249,600 | — | — |
| 2001-12-18 | $10.70 | $10.70 | 690,800 | — | — |
| 2001-12-17 | $10.75 | $10.75 | 487,200 | — | — |
| 2001-12-14 | $10.25 | $10.25 | 398,800 | — | — |
| 2001-12-13 | $10.38 | $10.38 | 325,200 | — | — |
| 2001-12-12 | $10.48 | $10.47 | 296,400 | — | — |
| 2001-12-11 | $10.51 | $10.51 | 367,600 | — | — |
| 2001-12-10 | $10.68 | $10.67 | 771,600 | — | — |
| 2001-12-07 | $10.75 | $10.75 | 826,400 | — | — |
| 2001-12-06 | $10.44 | $10.44 | 551,600 | — | — |
| 2001-12-05 | $10.44 | $10.44 | 983,600 | — | — |
| 2001-12-04 | $9.72 | $9.71 | 441,600 | — | — |
| 2001-12-03 | $9.50 | $9.50 | 448,800 | — | — |
| 2001-11-30 | $9.78 | $9.78 | 1,495,200 | — | — |
| 2001-11-29 | $9.39 | $9.39 | 2,058,400 | — | — |
| 2001-11-28 | $9.38 | $9.37 | 1,018,400 | — | — |
| 2001-11-27 | $9.78 | $9.78 | 400,400 | — | — |
| 2001-11-26 | $10.12 | $10.12 | 508,000 | — | — |
| 2001-11-23 | $9.76 | $9.76 | 290,000 | — | — |
| 2001-11-21 | $9.63 | $9.63 | 821,600 | — | — |
| 2001-11-20 | $9.43 | $9.43 | 2,123,600 | — | — |
| 2001-11-19 | $9.25 | $9.25 | 1,189,200 | — | — |
| 2001-11-16 | $9.60 | $9.60 | 1,446,800 | — | — |
| 2001-11-15 | $9.85 | $9.85 | 4,239,200 | — | — |
| 2001-11-14 | $10.75 | $10.75 | 1,390,000 | — | — |
| 2001-11-13 | $10.75 | $10.75 | 968,400 | — | — |
| 2001-11-12 | $10.79 | $10.78 | 578,800 | — | — |
| 2001-11-09 | $10.75 | $10.75 | 780,800 | — | — |
| 2001-11-08 | $10.75 | $10.75 | 507,600 | — | — |
| 2001-11-07 | $10.93 | $10.93 | 444,400 | — | — |
| 2001-11-06 | $10.97 | $10.97 | 738,400 | — | — |
| 2001-11-05 | $11.19 | $11.19 | 1,646,000 | — | — |
| 2001-11-02 | $10.98 | $10.97 | 1,710,000 | — | — |
| 2001-11-01 | $10.36 | $10.36 | 485,600 | — | — |
| 2001-10-31 | $10.28 | $10.28 | 335,200 | — | — |
| 2001-10-30 | $10.36 | $10.36 | 471,600 | — | — |
| 2001-10-29 | $10.35 | $10.35 | 357,200 | — | — |
| 2001-10-26 | $10.37 | $10.37 | 610,000 | — | — |
| 2001-10-25 | $10.50 | $10.50 | 312,000 | — | — |
| 2001-10-24 | $10.09 | $10.09 | 412,800 | — | — |
| 2001-10-23 | $10.58 | $10.58 | 667,200 | — | — |
| 2001-10-22 | $10.17 | $10.17 | 482,800 | — | — |
| 2001-10-19 | $10.24 | $10.23 | 234,000 | — | — |
| 2001-10-18 | $10.25 | $10.25 | 761,600 | — | — |
| 2001-10-17 | $10.25 | $10.25 | 721,600 | — | — |
| 2001-10-16 | $10.38 | $10.37 | 663,600 | — | — |
| 2001-10-15 | $10.58 | $10.58 | 480,400 | — | — |
| 2001-10-12 | $10.28 | $10.27 | 705,200 | — | — |
| 2001-10-11 | $10.34 | $10.34 | 724,000 | — | — |
| 2001-10-10 | $10.10 | $10.10 | 1,412,400 | — | — |
| 2001-10-09 | $9.61 | $9.61 | 715,600 | — | — |
| 2001-10-08 | $9.23 | $9.22 | 577,600 | — | — |
| 2001-10-05 | $9.33 | $9.33 | 582,000 | — | — |
| 2001-10-04 | $9.49 | $9.49 | 1,140,000 | — | — |
| 2001-10-03 | $9.79 | $9.79 | 1,206,000 | — | — |
| 2001-10-02 | $9.49 | $9.49 | 1,029,600 | — | — |
| 2001-10-01 | $8.94 | $8.94 | 847,600 | — | — |
| 2001-09-28 | $9.93 | $9.93 | 734,800 | — | — |
| 2001-09-27 | $9.47 | $9.47 | 1,018,800 | — | — |
| 2001-09-26 | $9.17 | $9.17 | 2,119,200 | — | — |
| 2001-09-25 | $9.34 | $9.34 | 482,800 | — | — |
| 2001-09-24 | $9.42 | $9.42 | 965,200 | — | — |
| 2001-09-21 | $8.73 | $8.72 | 1,916,400 | — | — |
| 2001-09-20 | $8.88 | $8.87 | 846,000 | — | — |
| 2001-09-19 | $9.58 | $9.58 | 1,346,000 | — | — |
| 2001-09-18 | $9.10 | $9.10 | 726,400 | — | — |
| 2001-09-17 | $9.18 | $9.17 | 1,302,800 | — | — |
| 2001-09-10 | $9.05 | $9.05 | 1,918,400 | — | — |
| 2001-09-07 | $9.24 | $9.24 | 1,214,400 | — | — |
| 2001-09-06 | $9.25 | $9.25 | 2,311,200 | — | — |
| 2001-09-05 | $9.74 | $9.74 | 2,068,000 | — | — |
| 2001-09-04 | $10.30 | $10.30 | 1,610,000 | — | — |
| 2001-08-31 | $10.72 | $10.72 | 673,600 | — | — |
| 2001-08-30 | $10.73 | $10.73 | 708,800 | — | — |
| 2001-08-29 | $11.00 | $11.00 | 304,400 | — | — |
| 2001-08-28 | $11.00 | $10.99 | 1,398,400 | — | — |
| 2001-08-27 | $10.99 | $10.99 | 1,204,400 | — | — |
| 2001-08-24 | $11.35 | $11.34 | 260,000 | — | — |
| 2001-08-23 | $11.23 | $11.22 | 293,600 | — | — |
| 2001-08-22 | $11.56 | $11.56 | 1,034,400 | — | — |
| 2001-08-21 | $11.50 | $11.50 | 812,400 | — | — |
| 2001-08-20 | $11.60 | $11.60 | 338,400 | — | — |
| 2001-08-17 | $11.30 | $11.30 | 718,400 | — | — |
| 2001-08-16 | $11.34 | $11.34 | 848,800 | — | — |
| 2001-08-15 | $11.69 | $11.69 | 1,262,400 | — | — |
| 2001-08-14 | $11.84 | $11.83 | 1,098,400 | — | — |
| 2001-08-13 | $11.63 | $11.62 | 854,000 | — | — |
| 2001-08-10 | $11.51 | $11.51 | 550,400 | — | — |
| 2001-08-09 | $11.28 | $11.28 | 1,118,800 | — | — |
| 2001-08-08 | $11.15 | $11.15 | 1,498,000 | — | — |
| 2001-08-07 | $11.00 | $11.00 | 1,294,400 | — | — |
| 2001-08-06 | $10.58 | $10.58 | 1,104,800 | — | — |
| 2001-08-03 | $10.63 | $10.62 | 1,348,000 | — | — |
| 2001-08-02 | $10.67 | $10.67 | 1,863,600 | — | — |
| 2001-08-01 | $11.25 | $11.25 | 840,800 | — | — |
| 2001-07-31 | $11.09 | $11.09 | 768,000 | — | — |
| 2001-07-30 | $10.70 | $10.70 | 1,128,800 | — | — |
| 2001-07-27 | $10.40 | $10.40 | 779,600 | — | — |
| 2001-07-26 | $10.38 | $10.37 | 657,600 | — | — |
| 2001-07-25 | $10.43 | $10.43 | 860,400 | — | — |
| 2001-07-24 | $10.91 | $10.91 | 592,400 | — | — |
| 2001-07-23 | $10.95 | $10.95 | 566,000 | — | — |
| 2001-07-20 | $11.06 | $11.06 | 792,400 | — | — |
| 2001-07-19 | $11.06 | $11.06 | 1,478,400 | — | — |
| 2001-07-18 | $11.04 | $11.04 | 582,400 | — | — |
| 2001-07-17 | $11.13 | $11.12 | 315,200 | — | — |
| 2001-07-16 | $10.87 | $10.87 | 720,400 | — | — |
| 2001-07-13 | $10.98 | $10.97 | 654,400 | — | — |
| 2001-07-12 | $10.85 | $10.85 | 759,200 | — | — |
| 2001-07-11 | $10.24 | $10.24 | 503,600 | — | — |
| 2001-07-10 | $10.33 | $10.32 | 295,200 | — | — |
| 2001-07-09 | $10.08 | $10.08 | 1,364,400 | — | — |
| 2001-07-06 | $10.36 | $10.36 | 1,746,000 | — | — |
| 2001-07-05 | $10.50 | $10.50 | 782,000 | — | — |
| 2001-07-03 | $10.20 | $10.20 | 260,000 | — | — |
| 2001-07-02 | $10.09 | $10.09 | 719,600 | — | — |
| 2001-06-29 | $10.02 | $10.02 | 987,200 | — | — |
| 2001-06-28 | $10.13 | $10.12 | 1,641,600 | — | — |
| 2001-06-27 | $9.83 | $9.82 | 875,200 | — | — |
| 2001-06-26 | $9.48 | $9.47 | 1,046,000 | — | — |
| 2001-06-25 | $9.37 | $9.37 | 948,000 | — | — |
| 2001-06-22 | $8.97 | $8.97 | 521,600 | — | — |
| 2001-06-21 | $8.81 | $8.81 | 712,000 | — | — |
| 2001-06-20 | $8.76 | $8.76 | 5,346,800 | — | — |
| 2001-06-19 | $8.49 | $8.49 | 1,374,800 | — | — |
| 2001-06-18 | $8.48 | $8.48 | 572,400 | — | — |
| 2001-06-15 | $8.68 | $8.67 | 695,600 | — | — |
| 2001-06-14 | $8.66 | $8.65 | 604,000 | — | — |
| 2001-06-13 | $8.93 | $8.93 | 564,400 | — | — |
| 2001-06-12 | $9.15 | $9.15 | 185,600 | — | — |
| 2001-06-11 | $9.10 | $9.10 | 206,400 | — | — |
| 2001-06-08 | $9.02 | $9.02 | 246,000 | — | — |
| 2001-06-07 | $9.06 | $9.06 | 149,600 | — | — |
| 2001-06-06 | $9.24 | $9.24 | 171,600 | — | — |
| 2001-06-05 | $9.20 | $9.20 | 374,000 | — | — |
| 2001-06-04 | $9.25 | $9.25 | 217,600 | — | — |
| 2001-06-01 | $9.20 | $9.20 | 138,400 | — | — |
| 2001-05-31 | $9.21 | $9.21 | 398,000 | — | — |
| 2001-05-30 | $9.20 | $9.20 | 185,600 | — | — |
| 2001-05-29 | $9.19 | $9.19 | 91,200 | — | — |
| 2001-05-25 | $9.13 | $9.13 | 105,200 | — | — |
| 2001-05-24 | $9.19 | $9.19 | 282,800 | — | — |
| 2001-05-23 | $9.33 | $9.33 | 157,600 | — | — |
| 2001-05-22 | $9.29 | $9.29 | 522,000 | — | — |
| 2001-05-21 | $8.94 | $8.94 | 444,400 | — | — |
| 2001-05-18 | $8.90 | $8.90 | 74,800 | — | — |
| 2001-05-17 | $8.88 | $8.87 | 211,600 | — | — |
| 2001-05-16 | $8.75 | $8.75 | 188,400 | — | — |
| 2001-05-15 | $8.72 | $8.72 | 122,800 | — | — |
| 2001-05-14 | $8.85 | $8.85 | 314,800 | — | — |
| 2001-05-11 | $8.85 | $8.85 | 559,600 | — | — |
| 2001-05-10 | $8.74 | $8.74 | 387,600 | — | — |
| 2001-05-09 | $9.00 | $9.00 | 300,400 | — | — |
| 2001-05-08 | $9.25 | $9.25 | 326,000 | — | — |
| 2001-05-07 | $9.36 | $9.36 | 243,200 | — | — |
| 2001-05-04 | $9.35 | $9.34 | 513,600 | — | — |
| 2001-05-03 | $9.15 | $9.14 | 779,600 | — | — |
| 2001-05-02 | $9.57 | $9.56 | 2,109,200 | — | — |
| 2001-05-01 | $9.31 | $9.31 | 615,600 | — | — |
| 2001-04-30 | $8.85 | $8.85 | 378,800 | — | — |
| 2001-04-27 | $8.61 | $8.61 | 440,400 | — | — |
| 2001-04-26 | $8.38 | $8.37 | 467,200 | — | — |
| 2001-04-25 | $8.15 | $8.14 | 312,800 | — | — |
| 2001-04-24 | $8.29 | $8.29 | 399,200 | — | — |
| 2001-04-23 | $7.88 | $7.88 | 228,400 | — | — |
| 2001-04-20 | $8.23 | $8.23 | 539,600 | — | — |
| 2001-04-19 | $8.50 | $8.50 | 277,200 | — | — |
| 2001-04-18 | $8.26 | $8.26 | 280,400 | — | — |
| 2001-04-17 | $7.70 | $7.70 | 508,400 | — | — |
| 2001-04-16 | $7.53 | $7.52 | 1,329,600 | — | — |
| 2001-04-12 | $7.79 | $7.78 | 225,600 | — | — |
| 2001-04-11 | $7.74 | $7.74 | 456,800 | — | — |
| 2001-04-10 | $7.60 | $7.60 | 1,388,000 | — | — |
| 2001-04-09 | $6.94 | $6.94 | 485,600 | — | — |
| 2001-04-06 | $6.82 | $6.82 | 379,600 | — | — |
| 2001-04-05 | $7.10 | $7.10 | 328,800 | — | — |
| 2001-04-04 | $6.73 | $6.72 | 610,800 | — | — |
| 2001-04-03 | $7.00 | $7.00 | 870,800 | — | — |
| 2001-04-02 | $7.24 | $7.24 | 443,600 | — | — |
| 2001-03-30 | $7.40 | $7.40 | 726,800 | — | — |
| 2001-03-29 | $7.64 | $7.64 | 612,800 | — | — |
| 2001-03-28 | $8.04 | $8.04 | 275,200 | — | — |
| 2001-03-27 | $7.70 | $7.70 | 462,800 | — | — |
| 2001-03-26 | $7.69 | $7.68 | 387,600 | — | — |
| 2001-03-23 | $7.90 | $7.90 | 426,800 | — | — |
| 2001-03-22 | $7.69 | $7.68 | 569,200 | — | — |
| 2001-03-21 | $7.65 | $7.65 | 570,000 | — | — |
| 2001-03-20 | $7.54 | $7.54 | 437,600 | — | — |
| 2001-03-19 | $8.03 | $8.03 | 246,800 | — | — |
| 2001-03-16 | $8.25 | $8.25 | 350,000 | — | — |
| 2001-03-15 | $8.16 | $8.16 | 94,800 | — | — |
| 2001-03-14 | $8.06 | $8.06 | 160,800 | — | — |
| 2001-03-13 | $8.32 | $8.32 | 147,600 | — | — |
| 2001-03-12 | $8.50 | $8.50 | 378,400 | — | — |
| 2001-03-09 | $8.59 | $8.59 | 389,200 | — | — |
| 2001-03-08 | $8.53 | $8.53 | 256,000 | — | — |
| 2001-03-07 | $8.69 | $8.68 | 136,400 | — | — |
| 2001-03-06 | $8.96 | $8.95 | 648,800 | — | — |
| 2001-03-05 | $9.23 | $9.23 | 505,600 | — | — |
| 2001-03-02 | $9.16 | $9.16 | 525,200 | — | — |
| 2001-03-01 | $8.75 | $8.75 | 267,200 | — | — |
| 2001-02-28 | $8.78 | $8.78 | 322,800 | — | — |
| 2001-02-27 | $8.70 | $8.70 | 353,600 | — | — |
| 2001-02-26 | $8.69 | $8.69 | 1,552,800 | — | — |
| 2001-02-23 | $8.65 | $8.65 | 396,800 | — | — |
| 2001-02-22 | $8.32 | $8.32 | 291,600 | — | — |
| 2001-02-21 | $8.33 | $8.32 | 319,600 | — | — |
| 2001-02-20 | $8.36 | $8.36 | 278,800 | — | — |
| 2001-02-16 | $8.33 | $8.33 | 121,600 | — | — |
| 2001-02-15 | $8.32 | $8.32 | 105,200 | — | — |
| 2001-02-14 | $8.25 | $8.24 | 454,800 | — | — |
| 2001-02-13 | $7.83 | $7.82 | 154,800 | — | — |
| 2001-02-12 | $7.94 | $7.94 | 167,600 | — | — |
| 2001-02-09 | $7.79 | $7.79 | 120,000 | — | — |
| 2001-02-08 | $7.54 | $7.54 | 394,400 | — | — |
| 2001-02-07 | $7.60 | $7.60 | 114,000 | — | — |
| 2001-02-06 | $7.58 | $7.58 | 450,400 | — | — |
| 2001-02-05 | $7.30 | $7.30 | 951,600 | — | — |
| 2001-02-02 | $7.36 | $7.36 | 563,200 | — | — |
| 2001-02-01 | $7.82 | $7.82 | 167,200 | — | — |
| 2001-01-31 | $7.91 | $7.91 | 64,400 | — | — |
| 2001-01-30 | $7.98 | $7.98 | 33,600 | — | — |
| 2001-01-29 | $8.06 | $8.06 | 44,400 | — | — |
| 2001-01-26 | $7.92 | $7.92 | 77,200 | — | — |
| 2001-01-25 | $8.11 | $8.11 | 170,000 | — | — |
| 2001-01-24 | $8.19 | $8.19 | 36,800 | — | — |
| 2001-01-23 | $8.27 | $8.27 | 46,400 | — | — |
| 2001-01-22 | $7.95 | $7.95 | 180,400 | — | — |
| 2001-01-19 | $8.17 | $8.17 | 79,600 | — | — |
| 2001-01-18 | $8.31 | $8.31 | 106,000 | — | — |
| 2001-01-17 | $8.05 | $8.05 | 403,200 | — | — |
| 2001-01-16 | $7.91 | $7.91 | 160,400 | — | — |
| 2001-01-12 | $7.92 | $7.92 | 88,000 | — | — |
| 2001-01-11 | $7.95 | $7.95 | 365,200 | — | — |
| 2001-01-10 | $7.95 | $7.95 | 180,400 | — | — |
| 2001-01-09 | $7.94 | $7.94 | 94,000 | — | — |
| 2001-01-08 | $8.09 | $8.09 | 584,400 | — | — |
| 2001-01-05 | $8.50 | $8.50 | 529,600 | — | — |
| 2001-01-04 | $8.41 | $8.41 | 106,000 | — | — |
| 2001-01-03 | $8.80 | $8.80 | 223,200 | — | — |
| 2001-01-02 | $8.56 | $8.56 | 318,400 | — | — |