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
- 1991-10-09 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 | $14.80 | $36.24 | 70,500 | — | — |
| 2001-12-28 | $14.77 | $36.17 | 36,800 | — | — |
| 2001-12-27 | $14.55 | $35.63 | 58,100 | — | — |
| 2001-12-26 | $15.41 | $37.74 | 23,400 | — | — |
| 2001-12-24 | $15.45 | $36.73 | 18,000 | — | — |
| 2001-12-21 | $15.42 | $36.66 | 78,400 | — | — |
| 2001-12-20 | $15.25 | $36.26 | 31,300 | — | — |
| 2001-12-19 | $15.28 | $36.33 | 45,900 | — | — |
| 2001-12-18 | $15.00 | $35.66 | 36,700 | — | — |
| 2001-12-17 | $14.90 | $35.42 | 33,400 | — | — |
| 2001-12-14 | $14.35 | $34.12 | 19,000 | — | — |
| 2001-12-13 | $14.20 | $33.76 | 12,900 | — | — |
| 2001-12-12 | $14.26 | $33.90 | 18,400 | — | — |
| 2001-12-11 | $14.35 | $34.12 | 26,700 | — | — |
| 2001-12-10 | $14.16 | $33.66 | 57,300 | — | — |
| 2001-12-07 | $14.35 | $34.12 | 87,600 | — | — |
| 2001-12-06 | $13.70 | $32.57 | 72,100 | — | — |
| 2001-12-05 | $13.19 | $31.36 | 248,300 | — | — |
| 2001-12-04 | $12.32 | $29.29 | 145,400 | — | — |
| 2001-12-03 | $12.76 | $30.34 | 109,500 | — | — |
| 2001-11-30 | $12.92 | $30.72 | 31,800 | — | — |
| 2001-11-29 | $13.05 | $31.03 | 38,500 | — | — |
| 2001-11-28 | $13.05 | $31.03 | 47,700 | — | — |
| 2001-11-27 | $13.12 | $31.19 | 39,200 | — | — |
| 2001-11-26 | $13.40 | $31.86 | 20,200 | — | — |
| 2001-11-23 | $13.80 | $32.81 | 5,900 | — | — |
| 2001-11-21 | $13.50 | $32.10 | 27,900 | — | — |
| 2001-11-20 | $13.70 | $32.57 | 31,800 | — | — |
| 2001-11-19 | $13.90 | $33.05 | 33,100 | — | — |
| 2001-11-16 | $13.98 | $33.24 | 22,700 | — | — |
| 2001-11-15 | $13.94 | $33.14 | 25,300 | — | — |
| 2001-11-14 | $13.64 | $32.43 | 14,500 | — | — |
| 2001-11-13 | $13.57 | $32.26 | 13,300 | — | — |
| 2001-11-12 | $13.30 | $31.62 | 29,400 | — | — |
| 2001-11-09 | $13.16 | $31.29 | 47,400 | — | — |
| 2001-11-08 | $13.55 | $32.21 | 34,000 | — | — |
| 2001-11-07 | $13.86 | $32.95 | 17,100 | — | — |
| 2001-11-06 | $13.99 | $33.26 | 11,100 | — | — |
| 2001-11-05 | $13.95 | $33.17 | 11,300 | — | — |
| 2001-11-02 | $13.86 | $32.95 | 21,400 | — | — |
| 2001-11-01 | $13.99 | $33.26 | 39,200 | — | — |
| 2001-10-31 | $13.99 | $33.26 | 39,100 | — | — |
| 2001-10-30 | $13.60 | $32.33 | 14,800 | — | — |
| 2001-10-29 | $13.39 | $31.83 | 39,800 | — | — |
| 2001-10-26 | $13.50 | $32.10 | 21,500 | — | — |
| 2001-10-25 | $13.70 | $32.57 | 62,700 | — | — |
| 2001-10-24 | $13.46 | $32.00 | 38,100 | — | — |
| 2001-10-23 | $13.47 | $32.02 | 19,700 | — | — |
| 2001-10-22 | $13.49 | $32.07 | 46,800 | — | — |
| 2001-10-19 | $13.40 | $31.86 | 23,500 | — | — |
| 2001-10-18 | $13.30 | $31.62 | 46,000 | — | — |
| 2001-10-17 | $13.48 | $32.05 | 55,900 | — | — |
| 2001-10-16 | $13.51 | $32.12 | 58,300 | — | — |
| 2001-10-15 | $13.80 | $32.81 | 49,900 | — | — |
| 2001-10-12 | $13.30 | $31.62 | 43,600 | — | — |
| 2001-10-11 | $13.98 | $33.24 | 64,400 | — | — |
| 2001-10-10 | $13.95 | $33.17 | 85,100 | — | — |
| 2001-10-09 | $13.62 | $32.38 | 54,000 | — | — |
| 2001-10-08 | $13.25 | $31.50 | 52,400 | — | — |
| 2001-10-05 | $13.46 | $32.00 | 69,200 | — | — |
| 2001-10-04 | $13.50 | $32.10 | 50,400 | — | — |
| 2001-10-03 | $13.34 | $31.72 | 75,500 | — | — |
| 2001-10-02 | $13.75 | $32.69 | 57,300 | — | — |
| 2001-10-01 | $13.85 | $32.93 | 32,500 | — | — |
| 2001-09-28 | $13.45 | $31.98 | 79,600 | — | — |
| 2001-09-27 | $12.50 | $29.72 | 33,200 | — | — |
| 2001-09-26 | $12.60 | $29.96 | 58,200 | — | — |
| 2001-09-25 | $11.65 | $27.70 | 43,300 | — | — |
| 2001-09-24 | $11.36 | $27.01 | 85,700 | — | — |
| 2001-09-21 | $11.20 | $26.63 | 266,600 | — | — |
| 2001-09-20 | $11.38 | $27.06 | 193,000 | — | — |
| 2001-09-19 | $11.88 | $28.24 | 58,000 | — | — |
| 2001-09-18 | $12.75 | $30.31 | 52,300 | — | — |
| 2001-09-17 | $12.96 | $30.81 | 27,700 | — | — |
| 2001-09-10 | $12.75 | $30.31 | 50,300 | — | — |
| 2001-09-07 | $13.00 | $30.91 | 37,800 | — | — |
| 2001-09-06 | $13.40 | $31.86 | 47,100 | — | — |
| 2001-09-05 | $13.58 | $32.29 | 14,900 | — | — |
| 2001-09-04 | $13.75 | $32.69 | 34,200 | — | — |
| 2001-08-31 | $13.55 | $32.21 | 13,900 | — | — |
| 2001-08-30 | $13.47 | $32.02 | 17,600 | — | — |
| 2001-08-29 | $13.35 | $31.74 | 17,300 | — | — |
| 2001-08-28 | $13.40 | $31.86 | 29,200 | — | — |
| 2001-08-27 | $13.60 | $32.33 | 43,200 | — | — |
| 2001-08-24 | $14.14 | $33.62 | 54,300 | — | — |
| 2001-08-23 | $14.00 | $33.28 | 106,300 | — | — |
| 2001-08-22 | $13.94 | $33.14 | 100,200 | — | — |
| 2001-08-21 | $13.57 | $32.26 | 57,700 | — | — |
| 2001-08-20 | $12.96 | $30.81 | 35,300 | — | — |
| 2001-08-17 | $12.88 | $30.62 | 81,100 | — | — |
| 2001-08-16 | $13.65 | $32.45 | 55,900 | — | — |
| 2001-08-15 | $13.80 | $32.81 | 98,700 | — | — |
| 2001-08-14 | $13.15 | $31.26 | 34,500 | — | — |
| 2001-08-13 | $12.70 | $30.19 | 42,100 | — | — |
| 2001-08-10 | $12.59 | $29.93 | 28,400 | — | — |
| 2001-08-09 | $12.80 | $30.43 | 78,500 | — | — |
| 2001-08-08 | $12.60 | $29.96 | 43,900 | — | — |
| 2001-08-07 | $12.65 | $30.07 | 178,900 | — | — |
| 2001-08-06 | $11.80 | $28.05 | 67,000 | — | — |
| 2001-08-03 | $11.55 | $27.46 | 21,900 | — | — |
| 2001-08-02 | $11.51 | $27.36 | 49,200 | — | — |
| 2001-08-01 | $11.02 | $26.20 | 31,200 | — | — |
| 2001-07-31 | $10.82 | $25.72 | 39,300 | — | — |
| 2001-07-30 | $11.39 | $27.08 | 41,500 | — | — |
| 2001-07-27 | $11.50 | $27.34 | 32,700 | — | — |
| 2001-07-26 | $11.69 | $27.79 | 44,400 | — | — |
| 2001-07-25 | $10.92 | $25.96 | 10,100 | — | — |
| 2001-07-24 | $10.95 | $26.03 | 18,500 | — | — |
| 2001-07-23 | $10.95 | $26.03 | 11,300 | — | — |
| 2001-07-20 | $11.33 | $26.94 | 31,500 | — | — |
| 2001-07-19 | $10.93 | $25.99 | 19,100 | — | — |
| 2001-07-18 | $10.80 | $25.68 | 29,000 | — | — |
| 2001-07-17 | $11.24 | $26.72 | 26,900 | — | — |
| 2001-07-16 | $11.25 | $26.75 | 31,200 | — | — |
| 2001-07-13 | $11.35 | $26.98 | 57,600 | — | — |
| 2001-07-12 | $11.15 | $26.51 | 126,900 | — | — |
| 2001-07-11 | $10.95 | $26.03 | 77,400 | — | — |
| 2001-07-10 | $11.05 | $26.27 | 95,800 | — | — |
| 2001-07-09 | $11.78 | $28.01 | 83,900 | — | — |
| 2001-07-06 | $11.00 | $26.15 | 60,000 | — | — |
| 2001-07-05 | $11.25 | $26.75 | 28,200 | — | — |
| 2001-07-03 | $11.00 | $26.15 | 188,500 | — | — |
| 2001-07-02 | $10.70 | $25.44 | 60,200 | — | — |
| 2001-06-29 | $10.30 | $24.49 | 64,700 | — | — |
| 2001-06-28 | $10.80 | $25.68 | 27,500 | — | — |
| 2001-06-27 | $10.90 | $25.91 | 46,100 | — | — |
| 2001-06-26 | $10.30 | $24.49 | 56,800 | — | — |
| 2001-06-25 | $9.90 | $23.54 | 43,400 | — | — |
| 2001-06-22 | $10.00 | $23.77 | 35,900 | — | — |
| 2001-06-21 | $10.05 | $23.89 | 25,200 | — | — |
| 2001-06-20 | $9.90 | $23.54 | 45,500 | — | — |
| 2001-06-19 | $9.67 | $22.99 | 18,000 | — | — |
| 2001-06-18 | $9.60 | $22.82 | 37,700 | — | — |
| 2001-06-15 | $9.65 | $22.94 | 43,000 | — | — |
| 2001-06-14 | $9.64 | $22.92 | 38,100 | — | — |
| 2001-06-13 | $9.80 | $23.30 | 39,100 | — | — |
| 2001-06-12 | $9.58 | $22.78 | 97,800 | — | — |
| 2001-06-11 | $9.50 | $22.59 | 32,800 | — | — |
| 2001-06-08 | $9.77 | $23.23 | 13,000 | — | — |
| 2001-06-07 | $9.92 | $23.58 | 15,800 | — | — |
| 2001-06-06 | $9.90 | $23.54 | 44,800 | — | — |
| 2001-06-05 | $9.92 | $23.58 | 63,800 | — | — |
| 2001-06-04 | $9.42 | $22.40 | 22,900 | — | — |
| 2001-06-01 | $9.41 | $22.37 | 46,100 | — | — |
| 2001-05-31 | $9.05 | $21.52 | 24,400 | — | — |
| 2001-05-30 | $8.96 | $21.30 | 20,300 | — | — |
| 2001-05-29 | $9.00 | $21.40 | 52,800 | — | — |
| 2001-05-25 | $9.06 | $21.54 | 18,300 | — | — |
| 2001-05-24 | $9.20 | $21.87 | 59,500 | — | — |
| 2001-05-23 | $8.97 | $21.33 | 25,700 | — | — |
| 2001-05-22 | $9.00 | $21.40 | 119,800 | — | — |
| 2001-05-21 | $8.85 | $21.04 | 169,900 | — | — |
| 2001-05-18 | $9.37 | $22.28 | 102,000 | — | — |
| 2001-05-17 | $9.98 | $23.73 | 23,700 | — | — |
| 2001-05-16 | $9.80 | $23.30 | 45,000 | — | — |
| 2001-05-15 | $9.90 | $23.54 | 48,400 | — | — |
| 2001-05-14 | $10.07 | $23.94 | 61,600 | — | — |
| 2001-05-11 | $10.05 | $23.89 | 25,500 | — | — |
| 2001-05-10 | $10.15 | $24.13 | 23,000 | — | — |
| 2001-05-09 | $10.04 | $23.87 | 24,300 | — | — |
| 2001-05-08 | $10.23 | $24.32 | 15,800 | — | — |
| 2001-05-07 | $10.10 | $24.01 | 19,400 | — | — |
| 2001-05-04 | $10.37 | $24.65 | 26,700 | — | — |
| 2001-05-03 | $10.20 | $24.25 | 31,300 | — | — |
| 2001-05-02 | $10.12 | $24.06 | 31,900 | — | — |
| 2001-05-01 | $10.58 | $25.15 | 30,400 | — | — |
| 2001-04-30 | $10.50 | $24.96 | 54,100 | — | — |
| 2001-04-27 | $10.10 | $24.01 | 25,400 | — | — |
| 2001-04-26 | $9.96 | $23.68 | 17,200 | — | — |
| 2001-04-25 | $9.85 | $23.42 | 27,700 | — | — |
| 2001-04-24 | $9.78 | $23.25 | 21,800 | — | — |
| 2001-04-23 | $9.95 | $23.66 | 23,800 | — | — |
| 2001-04-20 | $9.95 | $23.66 | 35,000 | — | — |
| 2001-04-19 | $10.10 | $24.01 | 19,100 | — | — |
| 2001-04-18 | $9.86 | $23.44 | 20,500 | — | — |
| 2001-04-17 | $10.00 | $23.77 | 26,600 | — | — |
| 2001-04-16 | $10.08 | $23.96 | 33,800 | — | — |
| 2001-04-12 | $9.89 | $23.51 | 25,700 | — | — |
| 2001-04-11 | $9.75 | $23.18 | 19,400 | — | — |
| 2001-04-10 | $9.70 | $23.06 | 47,800 | — | — |
| 2001-04-09 | $9.30 | $22.11 | 30,100 | — | — |
| 2001-04-06 | $9.34 | $22.21 | 32,700 | — | — |
| 2001-04-05 | $9.90 | $23.54 | 63,200 | — | — |
| 2001-04-04 | $9.36 | $22.25 | 70,900 | — | — |
| 2001-04-03 | $10.24 | $24.35 | 95,800 | — | — |
| 2001-04-02 | $11.19 | $26.60 | 26,100 | — | — |
| 2001-03-30 | $11.63 | $27.65 | 26,300 | — | — |
| 2001-03-29 | $11.55 | $27.46 | 22,100 | — | — |
| 2001-03-28 | $11.90 | $28.29 | 27,300 | — | — |
| 2001-03-27 | $11.99 | $28.51 | 44,800 | — | — |
| 2001-03-26 | $11.72 | $27.86 | 97,300 | — | — |
| 2001-03-23 | $11.60 | $27.58 | 36,100 | — | — |
| 2001-03-22 | $11.51 | $27.36 | 83,600 | — | — |
| 2001-03-21 | $11.42 | $27.15 | 77,000 | — | — |
| 2001-03-20 | $11.25 | $26.75 | 117,200 | — | — |
| 2001-03-19 | $10.98 | $26.10 | 59,500 | — | — |
| 2001-03-16 | $10.81 | $25.70 | 109,000 | — | — |
| 2001-03-15 | $11.14 | $26.48 | 44,700 | — | — |
| 2001-03-14 | $11.00 | $26.15 | 54,200 | — | — |
| 2001-03-13 | $11.07 | $26.32 | 146,800 | — | — |
| 2001-03-12 | $11.25 | $26.75 | 164,700 | — | — |
| 2001-03-09 | $10.70 | $25.44 | 91,900 | — | — |
| 2001-03-08 | $10.05 | $23.89 | 72,200 | — | — |
| 2001-03-07 | $9.80 | $23.30 | 110,300 | — | — |
| 2001-03-06 | $9.09 | $21.61 | 63,300 | — | — |
| 2001-03-05 | $9.07 | $21.56 | 29,900 | — | — |
| 2001-03-02 | $9.05 | $21.52 | 25,300 | — | — |
| 2001-03-01 | $9.35 | $22.23 | 34,700 | — | — |
| 2001-02-28 | $9.10 | $21.63 | 243,900 | — | — |
| 2001-02-27 | $9.03 | $21.47 | 137,700 | — | — |
| 2001-02-26 | $9.15 | $21.75 | 15,300 | — | — |
| 2001-02-23 | $8.89 | $21.14 | 46,800 | — | — |
| 2001-02-22 | $8.72 | $20.73 | 60,100 | — | — |
| 2001-02-21 | $8.83 | $20.99 | 57,800 | — | — |
| 2001-02-20 | $8.91 | $21.18 | 43,700 | — | — |
| 2001-02-16 | $9.15 | $21.75 | 106,200 | — | — |
| 2001-02-15 | $9.25 | $21.99 | 57,600 | — | — |
| 2001-02-14 | $9.00 | $21.40 | 149,000 | — | — |
| 2001-02-13 | $9.20 | $21.87 | 243,200 | — | — |
| 2001-02-12 | $9.40 | $22.35 | 18,500 | — | — |
| 2001-02-09 | $9.15 | $21.75 | 60,200 | — | — |
| 2001-02-08 | $9.21 | $21.90 | 29,000 | — | — |
| 2001-02-07 | $9.39 | $22.32 | 35,400 | — | — |
| 2001-02-06 | $9.38 | $22.30 | 20,900 | — | — |
| 2001-02-05 | $9.39 | $22.32 | 26,100 | — | — |
| 2001-02-02 | $9.30 | $22.11 | 64,400 | — | — |
| 2001-02-01 | $9.30 | $22.11 | 79,600 | — | — |
| 2001-01-31 | $9.76 | $23.20 | 28,700 | — | — |
| 2001-01-30 | $9.63 | $22.89 | 33,400 | — | — |
| 2001-01-29 | $9.50 | $22.59 | 24,800 | — | — |
| 2001-01-26 | $9.06 | $21.55 | 34,300 | — | — |
| 2001-01-25 | $9.19 | $21.84 | 41,500 | — | — |
| 2001-01-24 | $9.31 | $22.14 | 45,100 | — | — |
| 2001-01-23 | $9.56 | $22.73 | 44,100 | — | — |
| 2001-01-22 | $9.69 | $23.03 | 41,700 | — | — |
| 2001-01-19 | $9.94 | $23.63 | 47,800 | — | — |
| 2001-01-18 | $10.06 | $23.92 | 59,300 | — | — |
| 2001-01-17 | $10.06 | $23.92 | 86,300 | — | — |
| 2001-01-16 | $9.25 | $21.99 | 78,900 | — | — |
| 2001-01-12 | $8.75 | $20.80 | 42,500 | — | — |
| 2001-01-11 | $8.81 | $20.95 | 39,500 | — | — |
| 2001-01-10 | $8.94 | $21.25 | 29,700 | — | — |
| 2001-01-09 | $9.06 | $21.55 | 81,000 | — | — |
| 2001-01-08 | $9.13 | $21.69 | 115,500 | — | — |
| 2001-01-05 | $8.19 | $19.47 | 32,700 | — | — |
| 2001-01-04 | $8.13 | $19.32 | 74,600 | — | — |
| 2001-01-03 | $7.69 | $18.28 | 53,200 | — | — |
| 2001-01-02 | $7.88 | $18.72 | 43,300 | — | — |