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
- 1998-11-18 to 2026-09-09
- 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 | $13.00 | $17.34 | 151,600 | — | — |
| 2001-12-28 | $12.93 | $17.25 | 176,200 | — | — |
| 2001-12-27 | $12.73 | $16.98 | 120,600 | — | — |
| 2001-12-26 | $12.62 | $16.83 | 124,000 | — | — |
| 2001-12-24 | $12.75 | $17.01 | 90,400 | — | — |
| 2001-12-21 | $12.58 | $16.78 | 105,000 | — | — |
| 2001-12-20 | $12.51 | $16.69 | 89,200 | — | — |
| 2001-12-19 | $12.50 | $16.68 | 127,400 | — | — |
| 2001-12-18 | $12.49 | $16.67 | 173,200 | — | — |
| 2001-12-17 | $12.38 | $16.52 | 180,800 | — | — |
| 2001-12-14 | $12.59 | $16.80 | 109,800 | — | — |
| 2001-12-13 | $12.44 | $16.60 | 208,000 | — | — |
| 2001-12-12 | $12.60 | $16.81 | 257,600 | — | — |
| 2001-12-11 | $12.45 | $16.61 | 208,400 | — | — |
| 2001-12-10 | $13.07 | $17.44 | 139,600 | — | — |
| 2001-12-07 | $13.05 | $17.41 | 106,800 | — | — |
| 2001-12-06 | $13.23 | $17.65 | 238,000 | — | — |
| 2001-12-05 | $13.13 | $17.51 | 142,400 | — | — |
| 2001-12-04 | $13.10 | $17.47 | 106,000 | — | — |
| 2001-12-03 | $13.10 | $17.48 | 122,200 | — | — |
| 2001-11-30 | $13.16 | $17.55 | 155,800 | — | — |
| 2001-11-29 | $13.03 | $17.39 | 94,800 | — | — |
| 2001-11-28 | $13.00 | $17.35 | 77,000 | — | — |
| 2001-11-27 | $13.12 | $17.50 | 196,400 | — | — |
| 2001-11-26 | $13.15 | $17.55 | 153,600 | — | — |
| 2001-11-23 | $13.23 | $17.65 | 46,200 | — | — |
| 2001-11-21 | $13.26 | $17.69 | 230,200 | — | — |
| 2001-11-20 | $12.81 | $17.09 | 132,400 | — | — |
| 2001-11-19 | $12.68 | $16.91 | 144,000 | — | — |
| 2001-11-16 | $12.70 | $16.95 | 142,800 | — | — |
| 2001-11-15 | $12.43 | $16.58 | 287,200 | — | — |
| 2001-11-14 | $13.14 | $17.53 | 151,600 | — | — |
| 2001-11-13 | $13.11 | $17.49 | 153,800 | — | — |
| 2001-11-12 | $13.29 | $17.73 | 138,800 | — | — |
| 2001-11-09 | $13.30 | $17.74 | 285,000 | — | — |
| 2001-11-08 | $13.22 | $17.63 | 184,200 | — | — |
| 2001-11-07 | $13.18 | $17.58 | 125,200 | — | — |
| 2001-11-06 | $13.16 | $17.55 | 216,600 | — | — |
| 2001-11-05 | $13.23 | $17.65 | 226,800 | — | — |
| 2001-11-02 | $13.15 | $17.55 | 271,400 | — | — |
| 2001-11-01 | $12.95 | $17.28 | 139,200 | — | — |
| 2001-10-31 | $12.94 | $17.27 | 298,000 | — | — |
| 2001-10-30 | $13.20 | $17.27 | 230,600 | — | — |
| 2001-10-29 | $13.30 | $17.40 | 421,600 | — | — |
| 2001-10-26 | $13.23 | $17.30 | 2,864,400 | — | — |
| 2001-10-25 | $13.20 | $17.27 | 401,000 | — | — |
| 2001-10-24 | $12.73 | $16.66 | 501,200 | — | — |
| 2001-10-23 | $13.12 | $17.17 | 155,600 | — | — |
| 2001-10-22 | $13.27 | $17.36 | 296,000 | — | — |
| 2001-10-19 | $13.60 | $17.80 | 120,800 | — | — |
| 2001-10-18 | $13.41 | $17.54 | 82,000 | — | — |
| 2001-10-17 | $13.58 | $17.76 | 124,200 | — | — |
| 2001-10-16 | $13.70 | $17.93 | 93,200 | — | — |
| 2001-10-15 | $13.73 | $17.97 | 123,800 | — | — |
| 2001-10-12 | $13.70 | $17.93 | 81,800 | — | — |
| 2001-10-11 | $13.65 | $17.86 | 88,400 | — | — |
| 2001-10-10 | $13.44 | $17.58 | 80,800 | — | — |
| 2001-10-09 | $13.38 | $17.50 | 62,600 | — | — |
| 2001-10-08 | $13.28 | $17.37 | 212,800 | — | — |
| 2001-10-05 | $13.00 | $17.01 | 73,400 | — | — |
| 2001-10-04 | $12.73 | $16.65 | 958,800 | — | — |
| 2001-10-03 | $12.76 | $16.69 | 169,200 | — | — |
| 2001-10-02 | $12.74 | $16.67 | 119,200 | — | — |
| 2001-10-01 | $12.55 | $16.42 | 119,000 | — | — |
| 2001-09-28 | $12.80 | $16.75 | 155,600 | — | — |
| 2001-09-27 | $12.49 | $16.34 | 100,000 | — | — |
| 2001-09-26 | $12.60 | $16.49 | 73,800 | — | — |
| 2001-09-25 | $12.93 | $16.91 | 110,200 | — | — |
| 2001-09-24 | $12.70 | $16.62 | 112,400 | — | — |
| 2001-09-21 | $12.45 | $16.29 | 193,800 | — | — |
| 2001-09-20 | $12.36 | $16.17 | 259,400 | — | — |
| 2001-09-19 | $12.50 | $16.36 | 159,000 | — | — |
| 2001-09-18 | $13.80 | $18.06 | 112,000 | — | — |
| 2001-09-17 | $14.36 | $18.78 | 82,400 | — | — |
| 2001-09-10 | $14.55 | $19.04 | 60,200 | — | — |
| 2001-09-07 | $14.39 | $18.82 | 68,000 | — | — |
| 2001-09-06 | $14.49 | $18.96 | 53,400 | — | — |
| 2001-09-05 | $14.58 | $19.07 | 139,800 | — | — |
| 2001-09-04 | $14.75 | $19.30 | 125,800 | — | — |
| 2001-08-31 | $14.11 | $18.46 | 111,400 | — | — |
| 2001-08-30 | $14.52 | $19.00 | 104,400 | — | — |
| 2001-08-29 | $14.45 | $18.90 | 105,600 | — | — |
| 2001-08-28 | $14.25 | $18.65 | 321,800 | — | — |
| 2001-08-27 | $14.66 | $19.18 | 128,800 | — | — |
| 2001-08-24 | $14.53 | $19.01 | 126,400 | — | — |
| 2001-08-23 | $14.63 | $19.14 | 249,800 | — | — |
| 2001-08-22 | $14.56 | $19.05 | 194,400 | — | — |
| 2001-08-21 | $14.48 | $18.94 | 177,400 | — | — |
| 2001-08-20 | $14.27 | $18.67 | 214,000 | — | — |
| 2001-08-17 | $13.92 | $18.21 | 230,600 | — | — |
| 2001-08-16 | $13.50 | $17.66 | 138,800 | — | — |
| 2001-08-15 | $13.15 | $17.21 | 209,400 | — | — |
| 2001-08-14 | $13.30 | $17.40 | 301,000 | — | — |
| 2001-08-13 | $13.00 | $17.01 | 141,800 | — | — |
| 2001-08-10 | $13.00 | $17.01 | 110,200 | — | — |
| 2001-08-09 | $12.91 | $16.89 | 107,000 | — | — |
| 2001-08-08 | $12.86 | $16.82 | 99,600 | — | — |
| 2001-08-07 | $12.68 | $16.58 | 60,400 | — | — |
| 2001-08-06 | $12.45 | $16.29 | 78,800 | — | — |
| 2001-08-03 | $12.44 | $16.28 | 119,200 | — | — |
| 2001-08-02 | $12.71 | $16.63 | 121,000 | — | — |
| 2001-08-01 | $12.78 | $16.72 | 153,600 | — | — |
| 2001-07-31 | $13.00 | $16.68 | 225,000 | — | — |
| 2001-07-30 | $12.99 | $16.67 | 76,400 | — | — |
| 2001-07-27 | $13.00 | $16.68 | 63,000 | — | — |
| 2001-07-26 | $13.00 | $16.68 | 190,000 | — | — |
| 2001-07-25 | $13.03 | $16.71 | 109,800 | — | — |
| 2001-07-24 | $12.90 | $16.55 | 96,000 | — | — |
| 2001-07-23 | $12.95 | $16.62 | 93,400 | — | — |
| 2001-07-20 | $12.95 | $16.62 | 119,400 | — | — |
| 2001-07-19 | $12.74 | $16.35 | 36,600 | — | — |
| 2001-07-18 | $12.92 | $16.57 | 60,200 | — | — |
| 2001-07-17 | $12.67 | $16.25 | 84,000 | — | — |
| 2001-07-16 | $12.75 | $16.36 | 144,200 | — | — |
| 2001-07-13 | $12.54 | $16.09 | 40,400 | — | — |
| 2001-07-12 | $12.57 | $16.13 | 46,400 | — | — |
| 2001-07-11 | $12.52 | $16.07 | 57,800 | — | — |
| 2001-07-10 | $12.56 | $16.11 | 64,600 | — | — |
| 2001-07-09 | $12.61 | $16.18 | 83,400 | — | — |
| 2001-07-06 | $12.31 | $15.79 | 67,000 | — | — |
| 2001-07-05 | $12.23 | $15.69 | 75,000 | — | — |
| 2001-07-03 | $12.00 | $15.40 | 51,400 | — | — |
| 2001-07-02 | $11.74 | $15.06 | 76,800 | — | — |
| 2001-06-29 | $11.58 | $14.85 | 235,600 | — | — |
| 2001-06-28 | $12.21 | $15.66 | 81,200 | — | — |
| 2001-06-27 | $11.90 | $15.27 | 125,400 | — | — |
| 2001-06-26 | $11.63 | $14.92 | 245,400 | — | — |
| 2001-06-25 | $12.15 | $15.59 | 123,600 | — | — |
| 2001-06-22 | $12.89 | $16.54 | 127,000 | — | — |
| 2001-06-21 | $12.95 | $16.62 | 121,200 | — | — |
| 2001-06-20 | $13.08 | $16.78 | 249,800 | — | — |
| 2001-06-19 | $12.93 | $16.59 | 179,800 | — | — |
| 2001-06-18 | $12.88 | $16.52 | 265,600 | — | — |
| 2001-06-15 | $12.83 | $16.46 | 103,800 | — | — |
| 2001-06-14 | $12.90 | $16.55 | 116,400 | — | — |
| 2001-06-13 | $12.90 | $16.55 | 195,400 | — | — |
| 2001-06-12 | $12.93 | $16.59 | 177,600 | — | — |
| 2001-06-11 | $12.60 | $16.17 | 142,600 | — | — |
| 2001-06-08 | $12.75 | $16.36 | 100,800 | — | — |
| 2001-06-07 | $12.69 | $16.29 | 86,200 | — | — |
| 2001-06-06 | $12.68 | $16.27 | 122,800 | — | — |
| 2001-06-05 | $12.78 | $16.39 | 181,600 | — | — |
| 2001-06-04 | $12.75 | $16.36 | 205,000 | — | — |
| 2001-06-01 | $12.68 | $16.27 | 162,600 | — | — |
| 2001-05-31 | $12.88 | $16.53 | 267,400 | — | — |
| 2001-05-30 | $12.90 | $16.55 | 297,600 | — | — |
| 2001-05-29 | $13.07 | $16.77 | 162,200 | — | — |
| 2001-05-25 | $13.03 | $16.71 | 881,800 | — | — |
| 2001-05-24 | $13.24 | $16.98 | 213,600 | — | — |
| 2001-05-23 | $13.43 | $17.23 | 145,200 | — | — |
| 2001-05-22 | $13.65 | $17.52 | 143,600 | — | — |
| 2001-05-21 | $13.61 | $17.46 | 84,000 | — | — |
| 2001-05-18 | $13.68 | $17.55 | 164,000 | — | — |
| 2001-05-17 | $13.93 | $17.88 | 127,200 | — | — |
| 2001-05-16 | $13.85 | $17.77 | 148,600 | — | — |
| 2001-05-15 | $13.56 | $17.40 | 221,400 | — | — |
| 2001-05-14 | $13.34 | $17.12 | 163,800 | — | — |
| 2001-05-11 | $12.99 | $16.66 | 216,000 | — | — |
| 2001-05-10 | $13.13 | $16.84 | 329,600 | — | — |
| 2001-05-09 | $12.80 | $16.43 | 584,600 | — | — |
| 2001-05-08 | $11.90 | $15.26 | 95,800 | — | — |
| 2001-05-07 | $12.30 | $15.78 | 40,200 | — | — |
| 2001-05-04 | $12.02 | $15.42 | 30,400 | — | — |
| 2001-05-03 | $11.83 | $15.17 | 57,200 | — | — |
| 2001-05-02 | $11.92 | $15.30 | 70,600 | — | — |
| 2001-05-01 | $12.19 | $15.64 | 97,600 | — | — |
| 2001-04-30 | $12.46 | $15.69 | 97,600 | — | — |
| 2001-04-27 | $12.35 | $15.55 | 47,200 | — | — |
| 2001-04-26 | $12.03 | $15.14 | 36,200 | — | — |
| 2001-04-25 | $11.83 | $14.89 | 67,400 | — | — |
| 2001-04-24 | $11.82 | $14.88 | 45,200 | — | — |
| 2001-04-23 | $11.78 | $14.82 | 46,000 | — | — |
| 2001-04-20 | $11.72 | $14.75 | 66,600 | — | — |
| 2001-04-19 | $11.80 | $14.85 | 37,000 | — | — |
| 2001-04-18 | $11.78 | $14.82 | 94,600 | — | — |
| 2001-04-17 | $11.91 | $14.99 | 56,200 | — | — |
| 2001-04-16 | $11.71 | $14.74 | 65,200 | — | — |
| 2001-04-12 | $11.61 | $14.61 | 46,400 | — | — |
| 2001-04-11 | $11.48 | $14.45 | 46,000 | — | — |
| 2001-04-10 | $11.59 | $14.59 | 68,200 | — | — |
| 2001-04-09 | $11.42 | $14.38 | 58,600 | — | — |
| 2001-04-06 | $11.24 | $14.14 | 40,200 | — | — |
| 2001-04-05 | $11.19 | $14.09 | 35,800 | — | — |
| 2001-04-04 | $11.17 | $14.06 | 49,200 | — | — |
| 2001-04-03 | $11.13 | $14.01 | 29,600 | — | — |
| 2001-04-02 | $11.24 | $14.14 | 31,800 | — | — |
| 2001-03-30 | $11.15 | $14.04 | 23,800 | — | — |
| 2001-03-29 | $11.15 | $14.03 | 31,600 | — | — |
| 2001-03-28 | $11.21 | $14.11 | 43,000 | — | — |
| 2001-03-27 | $11.19 | $14.08 | 74,600 | — | — |
| 2001-03-26 | $11.35 | $14.29 | 41,000 | — | — |
| 2001-03-23 | $11.38 | $14.32 | 34,400 | — | — |
| 2001-03-22 | $11.40 | $14.35 | 80,000 | — | — |
| 2001-03-21 | $11.31 | $14.23 | 20,800 | — | — |
| 2001-03-20 | $11.30 | $14.22 | 60,600 | — | — |
| 2001-03-19 | $11.08 | $13.94 | 45,000 | — | — |
| 2001-03-16 | $11.00 | $13.85 | 56,600 | — | — |
| 2001-03-15 | $11.05 | $13.90 | 83,600 | — | — |
| 2001-03-14 | $11.02 | $13.87 | 93,800 | — | — |
| 2001-03-13 | $11.43 | $14.38 | 41,400 | — | — |
| 2001-03-12 | $11.30 | $14.22 | 66,000 | — | — |
| 2001-03-09 | $11.80 | $14.85 | 79,600 | — | — |
| 2001-03-08 | $11.64 | $14.65 | 86,800 | — | — |
| 2001-03-07 | $11.50 | $14.48 | 68,800 | — | — |
| 2001-03-06 | $11.44 | $14.40 | 115,000 | — | — |
| 2001-03-05 | $11.39 | $14.34 | 75,800 | — | — |
| 2001-03-02 | $11.15 | $14.04 | 73,200 | — | — |
| 2001-03-01 | $11.32 | $14.24 | 133,400 | — | — |
| 2001-02-28 | $11.00 | $13.85 | 64,200 | — | — |
| 2001-02-27 | $10.72 | $13.49 | 71,200 | — | — |
| 2001-02-26 | $10.43 | $13.12 | 33,200 | — | — |
| 2001-02-23 | $10.33 | $13.00 | 32,200 | — | — |
| 2001-02-22 | $10.31 | $12.98 | 22,200 | — | — |
| 2001-02-21 | $10.41 | $13.10 | 57,400 | — | — |
| 2001-02-20 | $10.59 | $13.33 | 65,000 | — | — |
| 2001-02-16 | $10.56 | $13.29 | 16,000 | — | — |
| 2001-02-15 | $10.56 | $13.29 | 61,600 | — | — |
| 2001-02-14 | $10.43 | $13.12 | 56,600 | — | — |
| 2001-02-13 | $10.65 | $13.41 | 71,000 | — | — |
| 2001-02-12 | $10.78 | $13.56 | 40,800 | — | — |
| 2001-02-09 | $10.75 | $13.53 | 56,000 | — | — |
| 2001-02-08 | $10.87 | $13.68 | 67,600 | — | — |
| 2001-02-07 | $10.76 | $13.54 | 64,600 | — | — |
| 2001-02-06 | $10.65 | $13.41 | 75,400 | — | — |
| 2001-02-05 | $10.65 | $13.41 | 68,600 | — | — |
| 2001-02-02 | $10.76 | $13.55 | 119,600 | — | — |
| 2001-02-01 | $10.36 | $13.04 | 46,400 | — | — |
| 2001-01-31 | $10.41 | $13.10 | 123,600 | — | — |
| 2001-01-30 | $10.70 | $13.18 | 112,800 | — | — |
| 2001-01-29 | $10.56 | $13.00 | 136,000 | — | — |
| 2001-01-26 | $10.38 | $12.78 | 147,000 | — | — |
| 2001-01-25 | $10.16 | $12.51 | 62,600 | — | — |
| 2001-01-24 | $10.03 | $12.35 | 98,800 | — | — |
| 2001-01-23 | $10.06 | $12.39 | 75,400 | — | — |
| 2001-01-22 | $10.03 | $12.35 | 49,200 | — | — |
| 2001-01-19 | $10.06 | $12.39 | 26,200 | — | — |
| 2001-01-18 | $10.03 | $12.35 | 62,600 | — | — |
| 2001-01-17 | $9.97 | $12.28 | 124,200 | — | — |
| 2001-01-16 | $10.06 | $12.39 | 99,400 | — | — |
| 2001-01-12 | $10.00 | $12.32 | 70,200 | — | — |
| 2001-01-11 | $10.00 | $12.32 | 32,000 | — | — |
| 2001-01-10 | $10.06 | $12.39 | 32,000 | — | — |
| 2001-01-09 | $10.00 | $12.32 | 40,400 | — | — |
| 2001-01-08 | $9.84 | $12.12 | 15,600 | — | — |
| 2001-01-05 | $9.81 | $12.09 | 63,000 | — | — |
| 2001-01-04 | $9.81 | $12.09 | 83,600 | — | — |
| 2001-01-03 | $9.88 | $12.16 | 133,800 | — | — |
| 2001-01-02 | $9.75 | $12.01 | 90,800 | — | — |