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
- 1997-10-02 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 | $18.24 | $18.24 | 352,300 | — | — |
| 2001-12-28 | $17.94 | $17.94 | 417,300 | — | — |
| 2001-12-27 | $18.71 | $18.71 | 1,172,600 | — | — |
| 2001-12-26 | $19.20 | $19.20 | 1,235,100 | — | — |
| 2001-12-24 | $16.20 | $16.20 | 846,500 | — | — |
| 2001-12-21 | $14.50 | $14.50 | 639,400 | — | — |
| 2001-12-20 | $16.20 | $16.20 | 1,014,300 | — | — |
| 2001-12-19 | $16.05 | $16.05 | 1,861,400 | — | — |
| 2001-12-18 | $16.69 | $16.69 | 1,863,900 | — | — |
| 2001-12-17 | $20.70 | $20.70 | 670,100 | — | — |
| 2001-12-14 | $20.30 | $20.30 | 495,100 | — | — |
| 2001-12-13 | $19.30 | $19.30 | 491,800 | — | — |
| 2001-12-12 | $20.02 | $20.02 | 867,800 | — | — |
| 2001-12-11 | $18.30 | $18.30 | 625,800 | — | — |
| 2001-12-10 | $20.53 | $20.53 | 1,635,900 | — | — |
| 2001-12-07 | $21.90 | $21.90 | 1,272,500 | — | — |
| 2001-12-06 | $18.77 | $18.77 | 308,200 | — | — |
| 2001-12-05 | $19.24 | $19.24 | 415,100 | — | — |
| 2001-12-04 | $18.98 | $18.98 | 1,157,100 | — | — |
| 2001-12-03 | $19.10 | $19.10 | 3,061,400 | — | — |
| 2001-11-30 | $18.57 | $18.57 | 1,062,200 | — | — |
| 2001-11-29 | $16.85 | $16.85 | 592,300 | — | — |
| 2001-11-28 | $16.50 | $16.50 | 485,400 | — | — |
| 2001-11-27 | $18.13 | $18.13 | 353,200 | — | — |
| 2001-11-26 | $18.75 | $18.75 | 730,100 | — | — |
| 2001-11-23 | $17.50 | $17.50 | 393,100 | — | — |
| 2001-11-21 | $17.17 | $17.17 | 1,043,200 | — | — |
| 2001-11-20 | $16.90 | $16.90 | 644,600 | — | — |
| 2001-11-19 | $14.93 | $14.93 | 273,300 | — | — |
| 2001-11-16 | $14.76 | $14.76 | 183,400 | — | — |
| 2001-11-15 | $13.88 | $13.88 | 107,900 | — | — |
| 2001-11-14 | $13.33 | $13.33 | 297,600 | — | — |
| 2001-11-13 | $13.00 | $13.00 | 207,300 | — | — |
| 2001-11-12 | $13.45 | $13.45 | 305,400 | — | — |
| 2001-11-09 | $13.52 | $13.52 | 187,500 | — | — |
| 2001-11-08 | $13.60 | $13.60 | 687,800 | — | — |
| 2001-11-07 | $13.79 | $13.79 | 739,700 | — | — |
| 2001-11-06 | $14.30 | $14.30 | 718,400 | — | — |
| 2001-11-05 | $15.60 | $15.60 | 328,500 | — | — |
| 2001-11-02 | $15.80 | $15.80 | 205,000 | — | — |
| 2001-11-01 | $16.81 | $16.81 | 339,100 | — | — |
| 2001-10-31 | $15.70 | $15.70 | 148,100 | — | — |
| 2001-10-30 | $15.49 | $15.49 | 342,000 | — | — |
| 2001-10-29 | $15.97 | $15.97 | 635,300 | — | — |
| 2001-10-26 | $14.90 | $14.90 | 400,700 | — | — |
| 2001-10-25 | $15.48 | $15.48 | 348,800 | — | — |
| 2001-10-24 | $14.50 | $14.50 | 400,200 | — | — |
| 2001-10-23 | $14.74 | $14.74 | 619,100 | — | — |
| 2001-10-22 | $16.00 | $16.00 | 544,400 | — | — |
| 2001-10-19 | $14.29 | $14.29 | 411,900 | — | — |
| 2001-10-18 | $14.30 | $14.30 | 1,062,300 | — | — |
| 2001-10-17 | $13.20 | $13.20 | 819,800 | — | — |
| 2001-10-16 | $14.09 | $14.09 | 2,038,800 | — | — |
| 2001-10-15 | $10.50 | $10.50 | 168,400 | — | — |
| 2001-10-12 | $10.66 | $10.66 | 204,900 | — | — |
| 2001-10-11 | $9.49 | $9.49 | 319,900 | — | — |
| 2001-10-10 | $10.23 | $10.23 | 382,200 | — | — |
| 2001-10-09 | $10.45 | $10.45 | 369,400 | — | — |
| 2001-10-08 | $11.20 | $11.20 | 832,400 | — | — |
| 2001-10-05 | $8.75 | $8.75 | 161,500 | — | — |
| 2001-10-04 | $7.42 | $7.42 | 141,300 | — | — |
| 2001-10-03 | $7.75 | $7.75 | 160,900 | — | — |
| 2001-10-02 | $8.06 | $8.06 | 40,600 | — | — |
| 2001-10-01 | $8.14 | $8.14 | 78,800 | — | — |
| 2001-09-28 | $7.91 | $7.91 | 72,400 | — | — |
| 2001-09-27 | $6.85 | $6.85 | 101,900 | — | — |
| 2001-09-26 | $7.25 | $7.25 | 54,300 | — | — |
| 2001-09-25 | $7.40 | $7.40 | 148,900 | — | — |
| 2001-09-24 | $8.56 | $8.56 | 144,600 | — | — |
| 2001-09-21 | $8.10 | $8.10 | 271,200 | — | — |
| 2001-09-20 | $7.88 | $7.88 | 209,000 | — | — |
| 2001-09-19 | $6.86 | $6.86 | 143,200 | — | — |
| 2001-09-18 | $6.50 | $6.50 | 204,200 | — | — |
| 2001-09-17 | $7.16 | $7.16 | 759,500 | — | — |
| 2001-09-10 | $4.07 | $4.07 | 9,900 | — | — |
| 2001-09-07 | $4.16 | $4.16 | 6,200 | — | — |
| 2001-09-06 | $3.85 | $3.85 | 7,800 | — | — |
| 2001-09-05 | $4.07 | $4.07 | 3,600 | — | — |
| 2001-09-04 | $4.07 | $4.07 | 21,700 | — | — |
| 2001-08-31 | $4.25 | $4.25 | 50,400 | — | — |
| 2001-08-30 | $3.88 | $3.88 | 12,900 | — | — |
| 2001-08-29 | $3.68 | $3.68 | 14,300 | — | — |
| 2001-08-28 | $3.46 | $3.46 | 600 | — | — |
| 2001-08-27 | $3.43 | $3.43 | 2,600 | — | — |
| 2001-08-24 | $3.50 | $3.50 | 15,400 | — | — |
| 2001-08-23 | $3.30 | $3.30 | 3,200 | — | — |
| 2001-08-22 | $3.29 | $3.29 | 2,700 | — | — |
| 2001-08-21 | $3.28 | $3.28 | 2,000 | — | — |
| 2001-08-20 | $3.44 | $3.44 | 4,200 | — | — |
| 2001-08-17 | $3.36 | $3.36 | 4,500 | — | — |
| 2001-08-16 | $3.40 | $3.40 | 2,100 | — | — |
| 2001-08-15 | $3.48 | $3.48 | 11,100 | — | — |
| 2001-08-14 | $3.44 | $3.44 | 17,600 | — | — |
| 2001-08-13 | $3.25 | $3.25 | 7,400 | — | — |
| 2001-08-10 | $3.40 | $3.40 | 7,900 | — | — |
| 2001-08-09 | $3.14 | $3.14 | 10,500 | — | — |
| 2001-08-08 | $3.23 | $3.23 | 1,500 | — | — |
| 2001-08-07 | $3.20 | $3.20 | 200 | — | — |
| 2001-08-06 | $3.15 | $3.15 | 4,800 | — | — |
| 2001-08-03 | $3.24 | $3.24 | 900 | — | — |
| 2001-08-02 | $3.20 | $3.20 | 8,000 | — | — |
| 2001-08-01 | $3.15 | $3.15 | 14,700 | — | — |
| 2001-07-31 | $3.21 | $3.21 | 400 | — | — |
| 2001-07-30 | $3.29 | $3.29 | 6,600 | — | — |
| 2001-07-27 | $3.30 | $3.30 | 2,200 | — | — |
| 2001-07-26 | $3.19 | $3.19 | 2,300 | — | — |
| 2001-07-25 | $3.29 | $3.29 | 5,600 | — | — |
| 2001-07-24 | $3.30 | $3.30 | 1,600 | — | — |
| 2001-07-23 | $3.29 | $3.29 | 1,900 | — | — |
| 2001-07-20 | $3.29 | $3.29 | 6,100 | — | — |
| 2001-07-19 | $3.24 | $3.24 | 4,500 | — | — |
| 2001-07-18 | $3.25 | $3.25 | 3,200 | — | — |
| 2001-07-17 | $3.25 | $3.25 | 5,800 | — | — |
| 2001-07-16 | $3.49 | $3.49 | 3,000 | — | — |
| 2001-07-13 | $3.32 | $3.32 | 8,200 | — | — |
| 2001-07-12 | $3.50 | $3.50 | 12,900 | — | — |
| 2001-07-11 | $3.55 | $3.55 | 2,300 | — | — |
| 2001-07-10 | $3.50 | $3.50 | 300 | — | — |
| 2001-07-09 | $3.50 | $3.50 | 11,800 | — | — |
| 2001-07-06 | $3.68 | $3.68 | 1,800 | — | — |
| 2001-07-05 | $3.75 | $3.75 | 6,500 | — | — |
| 2001-07-03 | $3.79 | $3.79 | 2,000 | — | — |
| 2001-07-02 | $3.73 | $3.73 | 2,400 | — | — |
| 2001-06-29 | $3.72 | $3.72 | 1,000 | — | — |
| 2001-06-28 | $3.86 | $3.86 | 4,300 | — | — |
| 2001-06-27 | $3.70 | $3.70 | 4,400 | — | — |
| 2001-06-26 | $3.75 | $3.75 | 2,800 | — | — |
| 2001-06-25 | $3.75 | $3.75 | 11,200 | — | — |
| 2001-06-22 | $3.97 | $3.97 | 22,300 | — | — |
| 2001-06-21 | $3.90 | $3.90 | 607,000 | — | — |
| 2001-06-20 | $3.97 | $3.97 | 204,100 | — | — |
| 2001-06-19 | $3.92 | $3.92 | 27,200 | — | — |
| 2001-06-18 | $3.92 | $3.92 | 6,800 | — | — |
| 2001-06-15 | $3.92 | $3.92 | 3,600 | — | — |
| 2001-06-14 | $3.90 | $3.90 | 3,400 | — | — |
| 2001-06-13 | $3.83 | $3.83 | 24,100 | — | — |
| 2001-06-12 | $4.00 | $4.00 | 17,500 | — | — |
| 2001-06-11 | $4.05 | $4.05 | 32,700 | — | — |
| 2001-06-08 | $3.96 | $3.96 | 15,100 | — | — |
| 2001-06-07 | $4.00 | $4.00 | 14,000 | — | — |
| 2001-06-06 | $3.96 | $3.96 | 4,000 | — | — |
| 2001-06-05 | $4.10 | $4.10 | 8,800 | — | — |
| 2001-06-04 | $3.97 | $3.97 | 2,000 | — | — |
| 2001-06-01 | $3.96 | $3.96 | 24,600 | — | — |
| 2001-05-31 | $4.10 | $4.10 | 335,100 | — | — |
| 2001-05-30 | $3.87 | $3.87 | 9,100 | — | — |
| 2001-05-29 | $4.00 | $4.00 | 6,600 | — | — |
| 2001-05-25 | $3.87 | $3.87 | 11,300 | — | — |
| 2001-05-24 | $3.80 | $3.80 | 23,400 | — | — |
| 2001-05-23 | $3.79 | $3.79 | 143,700 | — | — |
| 2001-05-22 | $3.58 | $3.58 | 14,200 | — | — |
| 2001-05-21 | $3.63 | $3.63 | 21,800 | — | — |
| 2001-05-18 | $3.65 | $3.65 | 14,200 | — | — |
| 2001-05-17 | $3.66 | $3.66 | 15,700 | — | — |
| 2001-05-16 | $3.66 | $3.66 | 2,900 | — | — |
| 2001-05-15 | $3.63 | $3.63 | 7,600 | — | — |
| 2001-05-14 | $3.80 | $3.80 | 12,000 | — | — |
| 2001-05-11 | $3.97 | $3.97 | 4,100 | — | — |
| 2001-05-10 | $3.93 | $3.93 | 3,200 | — | — |
| 2001-05-09 | $3.95 | $3.95 | 3,300 | — | — |
| 2001-05-08 | $4.10 | $4.10 | 14,100 | — | — |
| 2001-05-07 | $4.20 | $4.20 | 8,000 | — | — |
| 2001-05-04 | $4.05 | $4.05 | 8,600 | — | — |
| 2001-05-03 | $4.05 | $4.05 | 13,600 | — | — |
| 2001-05-02 | $4.15 | $4.15 | 11,800 | — | — |
| 2001-05-01 | $3.76 | $3.76 | 22,900 | — | — |
| 2001-04-30 | $4.25 | $4.25 | 8,800 | — | — |
| 2001-04-27 | $4.40 | $4.40 | 19,300 | — | — |
| 2001-04-26 | $4.15 | $4.15 | 21,000 | — | — |
| 2001-04-25 | $4.29 | $4.29 | 20,500 | — | — |
| 2001-04-24 | $4.10 | $4.10 | 42,700 | — | — |
| 2001-04-23 | $4.13 | $4.13 | 53,400 | — | — |
| 2001-04-20 | $3.51 | $3.51 | 34,300 | — | — |
| 2001-04-19 | $3.20 | $3.20 | 24,900 | — | — |
| 2001-04-18 | $3.13 | $3.13 | 30,500 | — | — |
| 2001-04-17 | $2.96 | $2.96 | 5,400 | — | — |
| 2001-04-16 | $2.97 | $2.97 | 3,600 | — | — |
| 2001-04-12 | $2.90 | $2.90 | 7,400 | — | — |
| 2001-04-11 | $3.05 | $3.05 | 11,900 | — | — |
| 2001-04-10 | $3.00 | $3.00 | 7,800 | — | — |
| 2001-04-09 | $3.00 | $3.00 | 5,400 | — | — |
| 2001-04-06 | $2.78 | $2.78 | 5,900 | — | — |
| 2001-04-05 | $3.00 | $3.00 | 11,200 | — | — |
| 2001-04-04 | $2.81 | $2.81 | 53,300 | — | — |
| 2001-04-03 | $2.88 | $2.88 | 11,700 | — | — |
| 2001-04-02 | $3.02 | $3.02 | 17,500 | — | — |
| 2001-03-30 | $3.19 | $3.19 | 159,700 | — | — |
| 2001-03-29 | $3.25 | $3.25 | 43,400 | — | — |
| 2001-03-28 | $3.25 | $3.25 | 18,700 | — | — |
| 2001-03-27 | $3.31 | $3.31 | 44,700 | — | — |
| 2001-03-26 | $3.50 | $3.50 | 7,700 | — | — |
| 2001-03-23 | $3.59 | $3.59 | 8,700 | — | — |
| 2001-03-22 | $3.69 | $3.69 | 55,600 | — | — |
| 2001-03-21 | $3.75 | $3.75 | 13,100 | — | — |
| 2001-03-20 | $3.69 | $3.69 | 22,500 | — | — |
| 2001-03-19 | $3.75 | $3.75 | 12,900 | — | — |
| 2001-03-16 | $3.69 | $3.69 | 26,800 | — | — |
| 2001-03-15 | $3.75 | $3.75 | 33,600 | — | — |
| 2001-03-14 | $3.63 | $3.63 | 31,300 | — | — |
| 2001-03-13 | $3.88 | $3.88 | 17,900 | — | — |
| 2001-03-12 | $4.00 | $4.00 | 61,700 | — | — |
| 2001-03-09 | $4.19 | $4.19 | 25,400 | — | — |
| 2001-03-08 | $4.13 | $4.13 | 18,100 | — | — |
| 2001-03-07 | $4.38 | $4.38 | 2,500 | — | — |
| 2001-03-06 | $4.25 | $4.25 | 3,400 | — | — |
| 2001-03-05 | $4.19 | $4.19 | 6,800 | — | — |
| 2001-03-02 | $4.19 | $4.19 | 46,200 | — | — |
| 2001-03-01 | $4.38 | $4.38 | 47,200 | — | — |
| 2001-02-28 | $4.25 | $4.25 | 12,300 | — | — |
| 2001-02-27 | $4.50 | $4.50 | 11,500 | — | — |
| 2001-02-26 | $4.63 | $4.63 | 52,400 | — | — |
| 2001-02-23 | $4.50 | $4.50 | 33,100 | — | — |
| 2001-02-22 | $4.44 | $4.44 | 19,500 | — | — |
| 2001-02-21 | $4.44 | $4.44 | 34,100 | — | — |
| 2001-02-20 | $4.44 | $4.44 | 30,100 | — | — |
| 2001-02-16 | $4.56 | $4.56 | 40,600 | — | — |
| 2001-02-15 | $4.69 | $4.69 | 19,500 | — | — |
| 2001-02-14 | $4.97 | $4.97 | 20,400 | — | — |
| 2001-02-13 | $4.69 | $4.69 | 25,400 | — | — |
| 2001-02-12 | $4.88 | $4.88 | 5,000 | — | — |
| 2001-02-09 | $5.00 | $5.00 | 15,600 | — | — |
| 2001-02-08 | $5.13 | $5.13 | 5,200 | — | — |
| 2001-02-07 | $5.19 | $5.19 | 28,600 | — | — |
| 2001-02-06 | $5.16 | $5.16 | 26,800 | — | — |
| 2001-02-05 | $5.31 | $5.31 | 25,200 | — | — |
| 2001-02-02 | $5.06 | $5.06 | 24,800 | — | — |
| 2001-02-01 | $5.75 | $5.75 | 23,600 | — | — |
| 2001-01-31 | $5.44 | $5.44 | 16,400 | — | — |
| 2001-01-30 | $5.06 | $5.06 | 19,500 | — | — |
| 2001-01-29 | $5.06 | $5.06 | 22,900 | — | — |
| 2001-01-26 | $5.44 | $5.44 | 9,400 | — | — |
| 2001-01-25 | $5.25 | $5.25 | 18,700 | — | — |
| 2001-01-24 | $5.38 | $5.38 | 21,600 | — | — |
| 2001-01-23 | $5.50 | $5.50 | 5,600 | — | — |
| 2001-01-22 | $5.56 | $5.56 | 17,500 | — | — |
| 2001-01-19 | $5.69 | $5.69 | 33,500 | — | — |
| 2001-01-18 | $5.88 | $5.88 | 16,500 | — | — |
| 2001-01-17 | $5.88 | $5.88 | 59,600 | — | — |
| 2001-01-16 | $6.00 | $6.00 | 23,900 | — | — |
| 2001-01-12 | $6.06 | $6.06 | 25,400 | — | — |
| 2001-01-11 | $5.63 | $5.63 | 10,700 | — | — |
| 2001-01-10 | $5.66 | $5.66 | 5,100 | — | — |
| 2001-01-09 | $5.75 | $5.75 | 22,200 | — | — |
| 2001-01-08 | $5.59 | $5.59 | 9,900 | — | — |
| 2001-01-05 | $5.75 | $5.75 | 13,000 | — | — |
| 2001-01-04 | $5.44 | $5.44 | 42,400 | — | — |
| 2001-01-03 | $5.00 | $5.00 | 29,600 | — | — |
| 2001-01-02 | $5.19 | $5.19 | 27,200 | — | — |