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
- 1986-11-17 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 | $12.15 | $15.84 | 155,700 | — | — |
| 2001-12-28 | $12.50 | $16.29 | 207,600 | — | — |
| 2001-12-27 | $12.10 | $15.77 | 117,300 | — | — |
| 2001-12-26 | $12.24 | $15.95 | 108,600 | — | — |
| 2001-12-24 | $12.00 | $15.64 | 38,600 | — | — |
| 2001-12-21 | $11.73 | $15.29 | 199,800 | — | — |
| 2001-12-20 | $11.60 | $15.12 | 137,400 | — | — |
| 2001-12-19 | $12.52 | $16.32 | 262,000 | — | — |
| 2001-12-18 | $12.41 | $16.17 | 113,700 | — | — |
| 2001-12-17 | $12.28 | $16.00 | 98,900 | — | — |
| 2001-12-14 | $12.38 | $16.14 | 149,600 | — | — |
| 2001-12-13 | $12.00 | $15.64 | 284,500 | — | — |
| 2001-12-12 | $12.00 | $15.64 | 352,500 | — | — |
| 2001-12-11 | $10.55 | $13.75 | 219,300 | — | — |
| 2001-12-10 | $10.40 | $13.55 | 87,600 | — | — |
| 2001-12-07 | $10.38 | $13.53 | 91,300 | — | — |
| 2001-12-06 | $10.35 | $13.49 | 105,800 | — | — |
| 2001-12-05 | $10.54 | $13.74 | 227,500 | — | — |
| 2001-12-04 | $9.82 | $12.80 | 92,600 | — | — |
| 2001-12-03 | $10.00 | $13.03 | 108,200 | — | — |
| 2001-11-30 | $9.66 | $12.59 | 57,600 | — | — |
| 2001-11-29 | $9.70 | $12.64 | 56,500 | — | — |
| 2001-11-28 | $9.32 | $12.15 | 175,000 | — | — |
| 2001-11-27 | $9.33 | $12.16 | 100,900 | — | — |
| 2001-11-26 | $9.48 | $12.36 | 93,700 | — | — |
| 2001-11-23 | $9.98 | $13.01 | 18,400 | — | — |
| 2001-11-21 | $9.36 | $12.20 | 38,900 | — | — |
| 2001-11-20 | $9.37 | $12.21 | 91,400 | — | — |
| 2001-11-19 | $10.07 | $13.12 | 62,700 | — | — |
| 2001-11-16 | $10.45 | $13.62 | 76,300 | — | — |
| 2001-11-15 | $10.65 | $13.88 | 116,600 | — | — |
| 2001-11-14 | $10.45 | $13.62 | 41,600 | — | — |
| 2001-11-13 | $10.50 | $13.68 | 150,800 | — | — |
| 2001-11-12 | $10.41 | $13.57 | 90,200 | — | — |
| 2001-11-09 | $10.37 | $13.52 | 234,600 | — | — |
| 2001-11-08 | $10.33 | $13.46 | 100,600 | — | — |
| 2001-11-07 | $10.36 | $13.50 | 145,600 | — | — |
| 2001-11-06 | $10.42 | $13.58 | 78,200 | — | — |
| 2001-11-05 | $10.40 | $13.55 | 97,800 | — | — |
| 2001-11-02 | $10.54 | $13.74 | 222,700 | — | — |
| 2001-11-01 | $10.70 | $13.95 | 185,000 | — | — |
| 2001-10-31 | $10.43 | $13.59 | 197,400 | — | — |
| 2001-10-30 | $10.25 | $13.36 | 73,000 | — | — |
| 2001-10-29 | $10.27 | $13.39 | 122,000 | — | — |
| 2001-10-26 | $10.40 | $13.55 | 86,900 | — | — |
| 2001-10-25 | $10.35 | $13.49 | 176,900 | — | — |
| 2001-10-24 | $10.30 | $13.42 | 808,600 | — | — |
| 2001-10-23 | $10.56 | $13.76 | 150,600 | — | — |
| 2001-10-22 | $10.70 | $13.95 | 102,000 | — | — |
| 2001-10-19 | $10.55 | $13.75 | 81,100 | — | — |
| 2001-10-18 | $10.50 | $13.68 | 69,000 | — | — |
| 2001-10-17 | $10.85 | $14.14 | 160,000 | — | — |
| 2001-10-16 | $10.55 | $13.75 | 317,800 | — | — |
| 2001-10-15 | $10.20 | $13.29 | 86,000 | — | — |
| 2001-10-12 | $10.70 | $13.95 | 414,000 | — | — |
| 2001-10-11 | $10.41 | $13.57 | 157,900 | — | — |
| 2001-10-10 | $10.70 | $13.95 | 1,180,600 | — | — |
| 2001-10-09 | $10.05 | $13.10 | 652,800 | — | — |
| 2001-10-08 | $9.75 | $12.71 | 142,700 | — | — |
| 2001-10-05 | $10.01 | $13.05 | 91,700 | — | — |
| 2001-10-04 | $9.55 | $12.45 | 82,900 | — | — |
| 2001-10-03 | $9.47 | $12.34 | 337,600 | — | — |
| 2001-10-02 | $9.49 | $12.37 | 74,700 | — | — |
| 2001-10-01 | $9.80 | $12.77 | 141,400 | — | — |
| 2001-09-28 | $10.25 | $13.36 | 188,900 | — | — |
| 2001-09-27 | $8.65 | $11.27 | 43,500 | — | — |
| 2001-09-26 | $8.80 | $11.47 | 129,500 | — | — |
| 2001-09-25 | $8.90 | $11.60 | 83,900 | — | — |
| 2001-09-24 | $8.90 | $11.60 | 121,600 | — | — |
| 2001-09-21 | $8.25 | $10.75 | 173,400 | — | — |
| 2001-09-20 | $8.42 | $10.97 | 122,500 | — | — |
| 2001-09-19 | $10.10 | $13.16 | 206,900 | — | — |
| 2001-09-18 | $10.15 | $13.23 | 157,800 | — | — |
| 2001-09-17 | $10.21 | $13.31 | 217,300 | — | — |
| 2001-09-10 | $12.03 | $15.68 | 104,000 | — | — |
| 2001-09-07 | $12.23 | $15.94 | 73,700 | — | — |
| 2001-09-06 | $12.25 | $15.97 | 202,800 | — | — |
| 2001-09-05 | $12.50 | $16.29 | 89,800 | — | — |
| 2001-09-04 | $12.59 | $16.41 | 43,600 | — | — |
| 2001-08-31 | $13.01 | $16.96 | 113,200 | — | — |
| 2001-08-30 | $13.05 | $17.01 | 61,500 | — | — |
| 2001-08-29 | $13.00 | $16.94 | 62,100 | — | — |
| 2001-08-28 | $13.00 | $16.94 | 89,900 | — | — |
| 2001-08-27 | $12.95 | $16.88 | 61,600 | — | — |
| 2001-08-24 | $12.93 | $16.85 | 84,700 | — | — |
| 2001-08-23 | $13.00 | $16.94 | 124,300 | — | — |
| 2001-08-22 | $12.63 | $16.46 | 89,200 | — | — |
| 2001-08-21 | $12.40 | $16.16 | 110,100 | — | — |
| 2001-08-20 | $12.70 | $16.55 | 91,100 | — | — |
| 2001-08-17 | $11.95 | $15.57 | 121,600 | — | — |
| 2001-08-16 | $12.40 | $16.16 | 113,900 | — | — |
| 2001-08-15 | $12.24 | $15.95 | 152,000 | — | — |
| 2001-08-14 | $12.75 | $16.62 | 86,500 | — | — |
| 2001-08-13 | $12.31 | $16.04 | 75,000 | — | — |
| 2001-08-10 | $12.00 | $15.64 | 72,100 | — | — |
| 2001-08-09 | $11.60 | $15.12 | 136,800 | — | — |
| 2001-08-08 | $11.50 | $14.99 | 174,100 | — | — |
| 2001-08-07 | $12.49 | $16.28 | 633,600 | — | — |
| 2001-08-06 | $12.97 | $16.90 | 34,700 | — | — |
| 2001-08-03 | $12.94 | $16.86 | 134,500 | — | — |
| 2001-08-02 | $13.05 | $17.01 | 490,700 | — | — |
| 2001-08-01 | $14.48 | $18.87 | 137,400 | — | — |
| 2001-07-31 | $14.38 | $18.74 | 217,300 | — | — |
| 2001-07-30 | $13.93 | $18.16 | 188,300 | — | — |
| 2001-07-27 | $14.74 | $19.21 | 520,900 | — | — |
| 2001-07-26 | $14.67 | $19.12 | 323,600 | — | — |
| 2001-07-25 | $13.57 | $17.69 | 37,800 | — | — |
| 2001-07-24 | $13.31 | $17.35 | 67,700 | — | — |
| 2001-07-23 | $14.00 | $18.25 | 51,800 | — | — |
| 2001-07-20 | $14.16 | $18.45 | 61,500 | — | — |
| 2001-07-19 | $14.10 | $18.38 | 134,500 | — | — |
| 2001-07-18 | $14.28 | $18.61 | 146,400 | — | — |
| 2001-07-17 | $14.37 | $18.73 | 237,800 | — | — |
| 2001-07-16 | $14.30 | $18.64 | 451,000 | — | — |
| 2001-07-13 | $13.93 | $18.16 | 580,700 | — | — |
| 2001-07-12 | $12.94 | $16.86 | 268,400 | — | — |
| 2001-07-11 | $11.77 | $15.34 | 76,200 | — | — |
| 2001-07-10 | $11.69 | $15.24 | 65,000 | — | — |
| 2001-07-09 | $11.92 | $15.54 | 122,600 | — | — |
| 2001-07-06 | $11.72 | $15.27 | 100,200 | — | — |
| 2001-07-05 | $12.09 | $15.76 | 122,800 | — | — |
| 2001-07-03 | $12.26 | $15.98 | 73,600 | — | — |
| 2001-07-02 | $12.35 | $16.10 | 302,200 | — | — |
| 2001-06-29 | $12.50 | $16.29 | 587,800 | — | — |
| 2001-06-28 | $11.84 | $15.43 | 322,000 | — | — |
| 2001-06-27 | $11.96 | $15.59 | 126,000 | — | — |
| 2001-06-26 | $11.34 | $14.78 | 118,500 | — | — |
| 2001-06-25 | $11.52 | $15.01 | 252,600 | — | — |
| 2001-06-22 | $11.22 | $14.62 | 98,500 | — | — |
| 2001-06-21 | $10.62 | $13.84 | 95,700 | — | — |
| 2001-06-20 | $10.50 | $13.68 | 115,600 | — | — |
| 2001-06-19 | $10.08 | $13.14 | 77,900 | — | — |
| 2001-06-18 | $9.91 | $12.92 | 42,700 | — | — |
| 2001-06-15 | $10.29 | $13.41 | 77,100 | — | — |
| 2001-06-14 | $10.04 | $13.09 | 59,300 | — | — |
| 2001-06-13 | $10.20 | $13.29 | 61,400 | — | — |
| 2001-06-12 | $10.50 | $13.68 | 57,200 | — | — |
| 2001-06-11 | $10.40 | $13.55 | 47,800 | — | — |
| 2001-06-08 | $11.21 | $14.61 | 85,700 | — | — |
| 2001-06-07 | $10.95 | $14.27 | 103,600 | — | — |
| 2001-06-06 | $11.30 | $14.73 | 29,500 | — | — |
| 2001-06-05 | $11.79 | $15.37 | 142,400 | — | — |
| 2001-06-04 | $11.25 | $14.66 | 88,100 | — | — |
| 2001-06-01 | $11.29 | $14.71 | 340,900 | — | — |
| 2001-05-31 | $11.30 | $14.73 | 117,400 | — | — |
| 2001-05-30 | $11.00 | $14.34 | 177,300 | — | — |
| 2001-05-29 | $12.00 | $15.64 | 168,100 | — | — |
| 2001-05-25 | $11.97 | $15.60 | 247,400 | — | — |
| 2001-05-24 | $12.00 | $15.64 | 193,600 | — | — |
| 2001-05-23 | $11.95 | $15.57 | 468,000 | — | — |
| 2001-05-22 | $11.44 | $14.91 | 389,600 | — | — |
| 2001-05-21 | $10.76 | $14.02 | 263,200 | — | — |
| 2001-05-18 | $10.24 | $13.35 | 233,000 | — | — |
| 2001-05-17 | $10.09 | $13.15 | 378,300 | — | — |
| 2001-05-16 | $9.80 | $12.77 | 167,800 | — | — |
| 2001-05-15 | $9.60 | $12.51 | 180,500 | — | — |
| 2001-05-14 | $9.41 | $12.26 | 93,200 | — | — |
| 2001-05-11 | $9.30 | $12.12 | 63,000 | — | — |
| 2001-05-10 | $9.30 | $12.12 | 152,100 | — | — |
| 2001-05-09 | $9.43 | $12.29 | 488,200 | — | — |
| 2001-05-08 | $9.00 | $11.73 | 144,700 | — | — |
| 2001-05-07 | $8.52 | $11.10 | 122,700 | — | — |
| 2001-05-04 | $8.95 | $11.66 | 389,000 | — | — |
| 2001-05-03 | $8.55 | $11.14 | 134,300 | — | — |
| 2001-05-02 | $8.65 | $11.27 | 52,600 | — | — |
| 2001-05-01 | $8.60 | $11.21 | 42,500 | — | — |
| 2001-04-30 | $8.55 | $11.14 | 130,000 | — | — |
| 2001-04-27 | $8.40 | $10.95 | 51,300 | — | — |
| 2001-04-26 | $8.45 | $11.01 | 128,900 | — | — |
| 2001-04-25 | $7.97 | $10.39 | 36,300 | — | — |
| 2001-04-24 | $7.72 | $10.06 | 13,000 | — | — |
| 2001-04-23 | $7.76 | $10.11 | 52,400 | — | — |
| 2001-04-20 | $8.25 | $10.75 | 14,200 | — | — |
| 2001-04-19 | $7.92 | $10.32 | 84,800 | — | — |
| 2001-04-18 | $8.48 | $11.05 | 93,800 | — | — |
| 2001-04-17 | $8.52 | $11.10 | 102,300 | — | — |
| 2001-04-16 | $8.44 | $11.00 | 30,700 | — | — |
| 2001-04-12 | $8.43 | $10.99 | 23,100 | — | — |
| 2001-04-11 | $8.06 | $10.50 | 54,600 | — | — |
| 2001-04-10 | $8.00 | $10.43 | 116,400 | — | — |
| 2001-04-09 | $8.15 | $10.62 | 31,400 | — | — |
| 2001-04-06 | $8.13 | $10.59 | 69,600 | — | — |
| 2001-04-05 | $8.13 | $10.59 | 108,000 | — | — |
| 2001-04-04 | $7.63 | $9.94 | 98,100 | — | — |
| 2001-04-03 | $7.00 | $9.12 | 53,000 | — | — |
| 2001-04-02 | $8.22 | $10.71 | 100,100 | — | — |
| 2001-03-30 | $8.31 | $10.83 | 227,500 | — | — |
| 2001-03-29 | $8.13 | $10.59 | 83,600 | — | — |
| 2001-03-28 | $7.56 | $9.86 | 59,900 | — | — |
| 2001-03-27 | $6.94 | $9.04 | 52,300 | — | — |
| 2001-03-26 | $6.50 | $8.47 | 28,100 | — | — |
| 2001-03-23 | $6.63 | $8.63 | 57,700 | — | — |
| 2001-03-22 | $6.53 | $8.51 | 269,400 | — | — |
| 2001-03-21 | $6.88 | $8.96 | 74,600 | — | — |
| 2001-03-20 | $6.75 | $8.80 | 103,400 | — | — |
| 2001-03-19 | $6.69 | $8.72 | 56,800 | — | — |
| 2001-03-16 | $6.75 | $8.80 | 94,900 | — | — |
| 2001-03-15 | $7.31 | $9.53 | 76,100 | — | — |
| 2001-03-14 | $7.38 | $9.61 | 53,300 | — | — |
| 2001-03-13 | $7.75 | $10.10 | 89,000 | — | — |
| 2001-03-12 | $7.88 | $10.26 | 109,400 | — | — |
| 2001-03-09 | $8.00 | $10.43 | 29,800 | — | — |
| 2001-03-08 | $7.94 | $10.35 | 52,400 | — | — |
| 2001-03-07 | $8.00 | $10.43 | 76,700 | — | — |
| 2001-03-06 | $8.00 | $10.43 | 103,900 | — | — |
| 2001-03-05 | $8.00 | $10.43 | 90,700 | — | — |
| 2001-03-02 | $7.94 | $10.35 | 175,800 | — | — |
| 2001-03-01 | $8.06 | $10.51 | 110,200 | — | — |
| 2001-02-28 | $8.69 | $11.32 | 68,800 | — | — |
| 2001-02-27 | $8.69 | $11.32 | 95,400 | — | — |
| 2001-02-26 | $8.50 | $11.08 | 145,700 | — | — |
| 2001-02-23 | $8.00 | $10.43 | 59,500 | — | — |
| 2001-02-22 | $8.38 | $10.92 | 31,100 | — | — |
| 2001-02-21 | $8.44 | $11.00 | 29,400 | — | — |
| 2001-02-20 | $8.50 | $11.08 | 21,200 | — | — |
| 2001-02-16 | $8.50 | $11.08 | 11,200 | — | — |
| 2001-02-15 | $8.75 | $11.40 | 51,000 | — | — |
| 2001-02-14 | $8.81 | $11.49 | 23,100 | — | — |
| 2001-02-13 | $8.94 | $11.65 | 14,500 | — | — |
| 2001-02-12 | $9.00 | $11.73 | 25,600 | — | — |
| 2001-02-09 | $8.00 | $10.43 | 34,200 | — | — |
| 2001-02-08 | $8.25 | $10.75 | 34,000 | — | — |
| 2001-02-07 | $8.69 | $11.32 | 47,500 | — | — |
| 2001-02-06 | $8.69 | $11.32 | 20,100 | — | — |
| 2001-02-05 | $8.06 | $10.51 | 32,900 | — | — |
| 2001-02-02 | $8.50 | $11.08 | 115,100 | — | — |
| 2001-02-01 | $9.25 | $12.06 | 24,100 | — | — |
| 2001-01-31 | $9.75 | $12.71 | 26,600 | — | — |
| 2001-01-30 | $9.75 | $12.71 | 42,700 | — | — |
| 2001-01-29 | $9.50 | $12.38 | 95,300 | — | — |
| 2001-01-26 | $9.88 | $12.87 | 140,000 | — | — |
| 2001-01-25 | $9.97 | $12.99 | 64,200 | — | — |
| 2001-01-24 | $9.88 | $12.87 | 109,600 | — | — |
| 2001-01-23 | $9.25 | $12.06 | 95,500 | — | — |
| 2001-01-22 | $9.19 | $11.97 | 46,300 | — | — |
| 2001-01-19 | $9.00 | $11.73 | 61,300 | — | — |
| 2001-01-18 | $9.00 | $11.73 | 77,600 | — | — |
| 2001-01-17 | $9.25 | $12.06 | 260,800 | — | — |
| 2001-01-16 | $8.94 | $11.65 | 281,100 | — | — |
| 2001-01-12 | $7.97 | $10.39 | 43,700 | — | — |
| 2001-01-11 | $8.06 | $10.51 | 139,200 | — | — |
| 2001-01-10 | $7.94 | $10.35 | 48,500 | — | — |
| 2001-01-09 | $7.63 | $9.94 | 51,200 | — | — |
| 2001-01-08 | $7.19 | $9.37 | 28,500 | — | — |
| 2001-01-05 | $7.13 | $9.29 | 60,900 | — | — |
| 2001-01-04 | $7.31 | $9.53 | 66,700 | — | — |
| 2001-01-03 | $7.75 | $10.10 | 38,400 | — | — |
| 2001-01-02 | $7.53 | $9.82 | 32,800 | — | — |