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
- 1996-04-11 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 | $9.10 | $9.10 | 164,700 | — | — |
| 2001-12-28 | $8.25 | $8.25 | 112,700 | — | — |
| 2001-12-27 | $8.15 | $8.15 | 75,200 | — | — |
| 2001-12-26 | $7.90 | $7.90 | 39,700 | — | — |
| 2001-12-24 | $8.00 | $8.00 | 27,800 | — | — |
| 2001-12-21 | $8.19 | $8.19 | 123,900 | — | — |
| 2001-12-20 | $7.84 | $7.84 | 46,700 | — | — |
| 2001-12-19 | $7.94 | $7.94 | 32,900 | — | — |
| 2001-12-18 | $8.34 | $8.34 | 55,900 | — | — |
| 2001-12-17 | $8.56 | $8.56 | 59,100 | — | — |
| 2001-12-14 | $8.17 | $8.17 | 32,600 | — | — |
| 2001-12-13 | $8.59 | $8.59 | 38,000 | — | — |
| 2001-12-12 | $8.75 | $8.75 | 54,700 | — | — |
| 2001-12-11 | $8.78 | $8.78 | 52,400 | — | — |
| 2001-12-10 | $8.90 | $8.90 | 84,100 | — | — |
| 2001-12-07 | $9.05 | $9.05 | 145,200 | — | — |
| 2001-12-06 | $8.73 | $8.73 | 108,000 | — | — |
| 2001-12-05 | $8.30 | $8.30 | 70,500 | — | — |
| 2001-12-04 | $8.10 | $8.10 | 176,500 | — | — |
| 2001-12-03 | $7.51 | $7.51 | 39,700 | — | — |
| 2001-11-30 | $7.70 | $7.70 | 85,100 | — | — |
| 2001-11-29 | $7.90 | $7.90 | 75,600 | — | — |
| 2001-11-28 | $7.81 | $7.81 | 57,300 | — | — |
| 2001-11-27 | $8.20 | $8.20 | 55,500 | — | — |
| 2001-11-26 | $7.99 | $7.99 | 82,100 | — | — |
| 2001-11-23 | $8.11 | $8.11 | 41,700 | — | — |
| 2001-11-21 | $8.21 | $8.21 | 15,400 | — | — |
| 2001-11-20 | $8.42 | $8.42 | 44,500 | — | — |
| 2001-11-19 | $8.57 | $8.57 | 53,900 | — | — |
| 2001-11-16 | $8.51 | $8.51 | 128,700 | — | — |
| 2001-11-15 | $8.60 | $8.60 | 40,200 | — | — |
| 2001-11-14 | $8.68 | $8.68 | 49,700 | — | — |
| 2001-11-13 | $8.37 | $8.37 | 66,500 | — | — |
| 2001-11-12 | $8.25 | $8.25 | 23,300 | — | — |
| 2001-11-09 | $8.00 | $8.00 | 24,000 | — | — |
| 2001-11-08 | $8.11 | $8.11 | 74,300 | — | — |
| 2001-11-07 | $8.11 | $8.11 | 27,300 | — | — |
| 2001-11-06 | $8.24 | $8.24 | 49,200 | — | — |
| 2001-11-05 | $8.18 | $8.18 | 29,900 | — | — |
| 2001-11-02 | $8.00 | $8.00 | 86,600 | — | — |
| 2001-11-01 | $8.40 | $8.40 | 74,300 | — | — |
| 2001-10-31 | $8.42 | $8.42 | 70,100 | — | — |
| 2001-10-30 | $7.99 | $7.99 | 61,000 | — | — |
| 2001-10-29 | $8.06 | $8.06 | 162,200 | — | — |
| 2001-10-26 | $8.39 | $8.39 | 28,600 | — | — |
| 2001-10-25 | $8.28 | $8.28 | 60,200 | — | — |
| 2001-10-24 | $8.60 | $8.60 | 38,800 | — | — |
| 2001-10-23 | $8.95 | $8.95 | 32,400 | — | — |
| 2001-10-22 | $8.91 | $8.91 | 22,800 | — | — |
| 2001-10-19 | $9.10 | $9.10 | 24,000 | — | — |
| 2001-10-18 | $8.90 | $8.90 | 30,100 | — | — |
| 2001-10-17 | $8.75 | $8.75 | 75,200 | — | — |
| 2001-10-16 | $9.39 | $9.39 | 42,900 | — | — |
| 2001-10-15 | $9.50 | $9.50 | 47,100 | — | — |
| 2001-10-12 | $9.75 | $9.75 | 51,300 | — | — |
| 2001-10-11 | $9.88 | $9.88 | 96,900 | — | — |
| 2001-10-10 | $9.43 | $9.43 | 165,000 | — | — |
| 2001-10-09 | $9.00 | $9.00 | 81,400 | — | — |
| 2001-10-08 | $8.40 | $8.40 | 25,400 | — | — |
| 2001-10-05 | $8.74 | $8.74 | 70,900 | — | — |
| 2001-10-04 | $8.27 | $8.27 | 179,800 | — | — |
| 2001-10-03 | $7.49 | $7.49 | 216,900 | — | — |
| 2001-10-02 | $6.55 | $6.55 | 68,300 | — | — |
| 2001-10-01 | $6.90 | $6.90 | 64,400 | — | — |
| 2001-09-28 | $7.05 | $7.05 | 136,500 | — | — |
| 2001-09-27 | $6.91 | $6.91 | 96,600 | — | — |
| 2001-09-26 | $7.05 | $7.05 | 50,800 | — | — |
| 2001-09-25 | $7.06 | $7.06 | 57,400 | — | — |
| 2001-09-24 | $6.89 | $6.89 | 114,900 | — | — |
| 2001-09-21 | $6.61 | $6.61 | 136,000 | — | — |
| 2001-09-20 | $7.12 | $7.12 | 67,900 | — | — |
| 2001-09-19 | $7.97 | $7.97 | 90,700 | — | — |
| 2001-09-18 | $8.25 | $8.25 | 94,700 | — | — |
| 2001-09-17 | $7.75 | $7.75 | 140,200 | — | — |
| 2001-09-10 | $9.00 | $9.00 | 147,200 | — | — |
| 2001-09-07 | $9.12 | $9.12 | 75,800 | — | — |
| 2001-09-06 | $9.54 | $9.54 | 104,600 | — | — |
| 2001-09-05 | $10.26 | $10.26 | 311,300 | — | — |
| 2001-09-04 | $11.52 | $11.52 | 30,700 | — | — |
| 2001-08-31 | $12.05 | $12.05 | 62,500 | — | — |
| 2001-08-30 | $11.75 | $11.75 | 47,800 | — | — |
| 2001-08-29 | $12.00 | $12.00 | 74,900 | — | — |
| 2001-08-28 | $12.29 | $12.29 | 40,700 | — | — |
| 2001-08-27 | $13.09 | $13.09 | 33,300 | — | — |
| 2001-08-24 | $13.35 | $13.35 | 70,500 | — | — |
| 2001-08-23 | $13.30 | $13.30 | 156,300 | — | — |
| 2001-08-22 | $13.00 | $13.00 | 44,000 | — | — |
| 2001-08-21 | $13.20 | $13.20 | 129,600 | — | — |
| 2001-08-20 | $13.29 | $13.29 | 38,600 | — | — |
| 2001-08-17 | $13.17 | $13.17 | 61,300 | — | — |
| 2001-08-16 | $13.23 | $13.23 | 29,000 | — | — |
| 2001-08-15 | $13.00 | $13.00 | 78,300 | — | — |
| 2001-08-14 | $12.55 | $12.55 | 23,900 | — | — |
| 2001-08-13 | $12.50 | $12.50 | 42,300 | — | — |
| 2001-08-10 | $12.13 | $12.13 | 25,800 | — | — |
| 2001-08-09 | $12.27 | $12.27 | 66,700 | — | — |
| 2001-08-08 | $12.85 | $12.85 | 48,400 | — | — |
| 2001-08-07 | $13.10 | $13.10 | 68,100 | — | — |
| 2001-08-06 | $12.26 | $12.26 | 42,700 | — | — |
| 2001-08-03 | $12.55 | $12.55 | 52,100 | — | — |
| 2001-08-02 | $13.00 | $13.00 | 77,400 | — | — |
| 2001-08-01 | $13.00 | $13.00 | 67,700 | — | — |
| 2001-07-31 | $13.54 | $13.54 | 102,900 | — | — |
| 2001-07-30 | $13.00 | $13.00 | 121,000 | — | — |
| 2001-07-27 | $12.09 | $12.09 | 140,600 | — | — |
| 2001-07-26 | $12.47 | $12.47 | 73,300 | — | — |
| 2001-07-25 | $12.40 | $12.40 | 89,500 | — | — |
| 2001-07-24 | $13.25 | $13.25 | 50,400 | — | — |
| 2001-07-23 | $14.15 | $14.15 | 196,600 | — | — |
| 2001-07-20 | $14.68 | $14.68 | 16,900 | — | — |
| 2001-07-19 | $14.45 | $14.45 | 37,300 | — | — |
| 2001-07-18 | $14.50 | $14.50 | 64,700 | — | — |
| 2001-07-17 | $14.60 | $14.60 | 36,300 | — | — |
| 2001-07-16 | $14.55 | $14.55 | 52,400 | — | — |
| 2001-07-13 | $14.10 | $14.10 | 29,700 | — | — |
| 2001-07-12 | $14.00 | $14.00 | 48,500 | — | — |
| 2001-07-11 | $13.25 | $13.25 | 57,500 | — | — |
| 2001-07-10 | $13.84 | $13.84 | 43,600 | — | — |
| 2001-07-09 | $14.80 | $14.80 | 68,500 | — | — |
| 2001-07-06 | $14.29 | $14.29 | 20,400 | — | — |
| 2001-07-05 | $15.25 | $15.25 | 24,900 | — | — |
| 2001-07-03 | $15.94 | $15.94 | 26,200 | — | — |
| 2001-07-02 | $16.32 | $16.32 | 51,100 | — | — |
| 2001-06-29 | $16.99 | $16.99 | 116,700 | — | — |
| 2001-06-28 | $15.59 | $15.59 | 31,700 | — | — |
| 2001-06-27 | $15.39 | $15.39 | 56,700 | — | — |
| 2001-06-26 | $14.87 | $14.87 | 123,400 | — | — |
| 2001-06-25 | $13.15 | $13.15 | 36,400 | — | — |
| 2001-06-22 | $12.73 | $12.73 | 30,800 | — | — |
| 2001-06-21 | $12.00 | $12.00 | 60,600 | — | — |
| 2001-06-20 | $12.62 | $12.62 | 96,100 | — | — |
| 2001-06-19 | $12.49 | $12.49 | 126,000 | — | — |
| 2001-06-18 | $13.75 | $13.75 | 26,700 | — | — |
| 2001-06-15 | $14.27 | $14.27 | 58,800 | — | — |
| 2001-06-14 | $14.16 | $14.16 | 56,900 | — | — |
| 2001-06-13 | $14.41 | $14.41 | 161,000 | — | — |
| 2001-06-12 | $16.00 | $16.00 | 69,600 | — | — |
| 2001-06-11 | $16.26 | $16.26 | 136,700 | — | — |
| 2001-06-08 | $15.90 | $15.90 | 31,700 | — | — |
| 2001-06-07 | $16.24 | $16.24 | 74,300 | — | — |
| 2001-06-06 | $16.61 | $16.61 | 17,000 | — | — |
| 2001-06-05 | $17.13 | $17.13 | 26,400 | — | — |
| 2001-06-04 | $17.08 | $17.08 | 20,400 | — | — |
| 2001-06-01 | $17.60 | $17.60 | 33,300 | — | — |
| 2001-05-31 | $16.95 | $16.95 | 114,500 | — | — |
| 2001-05-30 | $16.26 | $16.26 | 121,200 | — | — |
| 2001-05-29 | $17.42 | $17.42 | 33,600 | — | — |
| 2001-05-25 | $19.31 | $19.31 | 28,300 | — | — |
| 2001-05-24 | $19.70 | $19.70 | 45,700 | — | — |
| 2001-05-23 | $19.10 | $19.10 | 42,500 | — | — |
| 2001-05-22 | $19.90 | $19.90 | 74,000 | — | — |
| 2001-05-21 | $20.00 | $20.00 | 188,500 | — | — |
| 2001-05-18 | $17.91 | $17.91 | 83,700 | — | — |
| 2001-05-17 | $17.45 | $17.45 | 33,100 | — | — |
| 2001-05-16 | $17.11 | $17.11 | 46,800 | — | — |
| 2001-05-15 | $17.00 | $17.00 | 21,700 | — | — |
| 2001-05-14 | $16.19 | $16.19 | 32,300 | — | — |
| 2001-05-11 | $16.20 | $16.20 | 29,700 | — | — |
| 2001-05-10 | $16.72 | $16.72 | 86,900 | — | — |
| 2001-05-09 | $17.45 | $17.45 | 87,700 | — | — |
| 2001-05-08 | $16.62 | $16.62 | 51,500 | — | — |
| 2001-05-07 | $16.00 | $16.00 | 21,300 | — | — |
| 2001-05-04 | $16.09 | $16.09 | 37,000 | — | — |
| 2001-05-03 | $15.38 | $15.38 | 69,600 | — | — |
| 2001-05-02 | $15.80 | $15.80 | 33,200 | — | — |
| 2001-05-01 | $16.00 | $16.00 | 49,700 | — | — |
| 2001-04-30 | $16.59 | $16.59 | 57,600 | — | — |
| 2001-04-27 | $16.66 | $16.66 | 71,600 | — | — |
| 2001-04-26 | $15.88 | $15.88 | 141,200 | — | — |
| 2001-04-25 | $16.90 | $16.90 | 166,400 | — | — |
| 2001-04-24 | $16.96 | $16.96 | 351,600 | — | — |
| 2001-04-23 | $14.99 | $14.99 | 94,800 | — | — |
| 2001-04-20 | $13.10 | $13.10 | 85,300 | — | — |
| 2001-04-19 | $13.90 | $13.90 | 146,400 | — | — |
| 2001-04-18 | $12.98 | $12.98 | 285,000 | — | — |
| 2001-04-17 | $9.50 | $9.50 | 39,200 | — | — |
| 2001-04-16 | $9.28 | $9.28 | 37,000 | — | — |
| 2001-04-12 | $9.42 | $9.42 | 35,100 | — | — |
| 2001-04-11 | $9.57 | $9.57 | 42,700 | — | — |
| 2001-04-10 | $9.56 | $9.56 | 33,800 | — | — |
| 2001-04-09 | $9.40 | $9.40 | 17,700 | — | — |
| 2001-04-06 | $9.63 | $9.63 | 36,500 | — | — |
| 2001-04-05 | $9.56 | $9.56 | 72,100 | — | — |
| 2001-04-04 | $7.88 | $7.88 | 35,400 | — | — |
| 2001-04-03 | $8.19 | $8.19 | 54,800 | — | — |
| 2001-04-02 | $9.25 | $9.25 | 47,000 | — | — |
| 2001-03-30 | $10.31 | $10.31 | 105,900 | — | — |
| 2001-03-29 | $9.25 | $9.25 | 35,500 | — | — |
| 2001-03-28 | $9.38 | $9.38 | 60,800 | — | — |
| 2001-03-27 | $9.88 | $9.88 | 83,200 | — | — |
| 2001-03-26 | $7.88 | $7.88 | 20,400 | — | — |
| 2001-03-23 | $7.31 | $7.31 | 20,100 | — | — |
| 2001-03-22 | $7.48 | $7.48 | 85,700 | — | — |
| 2001-03-21 | $8.00 | $8.00 | 29,200 | — | — |
| 2001-03-20 | $7.56 | $7.56 | 36,900 | — | — |
| 2001-03-19 | $7.81 | $7.81 | 34,900 | — | — |
| 2001-03-16 | $7.03 | $7.03 | 66,700 | — | — |
| 2001-03-15 | $7.63 | $7.63 | 22,900 | — | — |
| 2001-03-14 | $8.06 | $8.06 | 36,700 | — | — |
| 2001-03-13 | $8.06 | $8.06 | 43,900 | — | — |
| 2001-03-12 | $7.88 | $7.88 | 78,400 | — | — |
| 2001-03-09 | $8.88 | $8.87 | 43,100 | — | — |
| 2001-03-08 | $9.63 | $9.63 | 10,800 | — | — |
| 2001-03-07 | $9.84 | $9.84 | 29,600 | — | — |
| 2001-03-06 | $9.25 | $9.25 | 38,600 | — | — |
| 2001-03-05 | $8.75 | $8.75 | 31,100 | — | — |
| 2001-03-02 | $9.44 | $9.44 | 40,300 | — | — |
| 2001-03-01 | $9.13 | $9.13 | 19,300 | — | — |
| 2001-02-28 | $9.38 | $9.38 | 33,400 | — | — |
| 2001-02-27 | $9.91 | $9.91 | 18,400 | — | — |
| 2001-02-26 | $9.63 | $9.63 | 27,600 | — | — |
| 2001-02-23 | $9.38 | $9.38 | 34,600 | — | — |
| 2001-02-22 | $8.69 | $8.69 | 53,000 | — | — |
| 2001-02-21 | $8.84 | $8.84 | 47,700 | — | — |
| 2001-02-20 | $9.38 | $9.38 | 40,900 | — | — |
| 2001-02-16 | $10.13 | $10.13 | 38,000 | — | — |
| 2001-02-15 | $10.38 | $10.38 | 76,600 | — | — |
| 2001-02-14 | $9.25 | $9.25 | 30,100 | — | — |
| 2001-02-13 | $8.81 | $8.81 | 31,600 | — | — |
| 2001-02-12 | $9.38 | $9.38 | 85,100 | — | — |
| 2001-02-09 | $9.56 | $9.56 | 121,200 | — | — |
| 2001-02-08 | $10.63 | $10.62 | 53,400 | — | — |
| 2001-02-07 | $11.69 | $11.69 | 21,000 | — | — |
| 2001-02-06 | $12.31 | $12.31 | 16,900 | — | — |
| 2001-02-05 | $11.63 | $11.62 | 25,100 | — | — |
| 2001-02-02 | $11.95 | $11.95 | 49,600 | — | — |
| 2001-02-01 | $12.00 | $12.00 | 35,300 | — | — |
| 2001-01-31 | $12.75 | $12.75 | 43,700 | — | — |
| 2001-01-30 | $13.00 | $13.00 | 41,200 | — | — |
| 2001-01-29 | $12.38 | $12.38 | 24,900 | — | — |
| 2001-01-26 | $12.00 | $12.00 | 142,500 | — | — |
| 2001-01-25 | $12.75 | $12.75 | 115,200 | — | — |
| 2001-01-24 | $12.94 | $12.94 | 41,300 | — | — |
| 2001-01-23 | $12.75 | $12.75 | 39,200 | — | — |
| 2001-01-22 | $12.75 | $12.75 | 121,900 | — | — |
| 2001-01-19 | $14.13 | $14.12 | 140,900 | — | — |
| 2001-01-18 | $12.31 | $12.31 | 126,100 | — | — |
| 2001-01-17 | $11.50 | $11.50 | 128,300 | — | — |
| 2001-01-16 | $10.38 | $10.38 | 121,800 | — | — |
| 2001-01-12 | $9.75 | $9.75 | 74,800 | — | — |
| 2001-01-11 | $9.56 | $9.56 | 79,800 | — | — |
| 2001-01-10 | $9.34 | $9.34 | 72,100 | — | — |
| 2001-01-09 | $9.25 | $9.25 | 53,800 | — | — |
| 2001-01-08 | $9.19 | $9.19 | 63,600 | — | — |
| 2001-01-05 | $8.63 | $8.63 | 84,500 | — | — |
| 2001-01-04 | $8.69 | $8.69 | 130,800 | — | — |
| 2001-01-03 | $8.19 | $8.19 | 110,000 | — | — |
| 2001-01-02 | $7.81 | $7.81 | 104,200 | — | — |