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
- 1998-11-12 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 | $13.50 | $14.07 | 31,200 | — | — |
| 2001-12-28 | $13.63 | $14.20 | 9,600 | — | — |
| 2001-12-27 | $13.50 | $14.07 | 29,400 | — | — |
| 2001-12-26 | $13.49 | $14.06 | 1,800 | — | — |
| 2001-12-24 | $13.48 | $14.05 | 7,200 | — | — |
| 2001-12-21 | $13.58 | $14.16 | 66,400 | — | — |
| 2001-12-20 | $13.57 | $14.14 | 35,200 | — | — |
| 2001-12-19 | $13.35 | $13.92 | 11,000 | — | — |
| 2001-12-18 | $13.20 | $13.76 | 2,400 | — | — |
| 2001-12-17 | $13.16 | $13.72 | 19,000 | — | — |
| 2001-12-14 | $12.91 | $13.45 | 2,600 | — | — |
| 2001-12-13 | $12.80 | $13.34 | 2,400 | — | — |
| 2001-12-12 | $12.71 | $13.25 | 305,000 | — | — |
| 2001-12-11 | $12.63 | $13.11 | 800 | — | — |
| 2001-12-10 | $12.58 | $13.06 | 5,200 | — | — |
| 2001-12-07 | $12.68 | $13.17 | 3,600 | — | — |
| 2001-12-06 | $12.58 | $13.06 | 13,400 | — | — |
| 2001-12-05 | $12.54 | $13.02 | 1,600 | — | — |
| 2001-12-04 | $12.54 | $13.02 | 8,600 | — | — |
| 2001-12-03 | $12.54 | $13.02 | 6,800 | — | — |
| 2001-11-30 | $12.52 | $13.00 | 8,400 | — | — |
| 2001-11-29 | $12.53 | $13.01 | 4,000 | — | — |
| 2001-11-28 | $12.46 | $12.94 | 3,800 | — | — |
| 2001-11-27 | $12.30 | $12.77 | 14,400 | — | — |
| 2001-11-26 | $12.21 | $12.68 | 159,600 | — | — |
| 2001-11-23 | $12.08 | $12.54 | 27,000 | — | — |
| 2001-11-21 | $12.03 | $12.49 | 27,400 | — | — |
| 2001-11-20 | $12.01 | $12.47 | 6,000 | — | — |
| 2001-11-19 | $12.20 | $12.66 | 10,400 | — | — |
| 2001-11-16 | $12.06 | $12.52 | 215,600 | — | — |
| 2001-11-15 | $12.70 | $13.18 | 14,400 | — | — |
| 2001-11-14 | $12.95 | $13.45 | 21,200 | — | — |
| 2001-11-13 | $13.24 | $13.75 | 15,200 | — | — |
| 2001-11-12 | $13.25 | $13.75 | 9,800 | — | — |
| 2001-11-09 | $13.52 | $14.04 | 6,400 | — | — |
| 2001-11-08 | $13.33 | $13.84 | 12,800 | — | — |
| 2001-11-07 | $13.53 | $14.05 | 10,200 | — | — |
| 2001-11-06 | $13.71 | $14.23 | 6,000 | — | — |
| 2001-11-05 | $13.74 | $14.27 | 14,600 | — | — |
| 2001-11-02 | $13.80 | $14.32 | 4,400 | — | — |
| 2001-11-01 | $13.68 | $14.20 | 9,600 | — | — |
| 2001-10-31 | $13.71 | $14.24 | 50,800 | — | — |
| 2001-10-30 | $13.80 | $14.33 | 88,800 | — | — |
| 2001-10-29 | $13.30 | $13.81 | 11,600 | — | — |
| 2001-10-26 | $13.48 | $13.99 | 26,200 | — | — |
| 2001-10-25 | $13.50 | $14.02 | 37,800 | — | — |
| 2001-10-24 | $13.23 | $13.74 | 3,400 | — | — |
| 2001-10-23 | $13.55 | $14.06 | 8,400 | — | — |
| 2001-10-22 | $13.43 | $13.95 | 34,400 | — | — |
| 2001-10-19 | $13.44 | $13.95 | 6,200 | — | — |
| 2001-10-18 | $13.36 | $13.87 | 200 | — | — |
| 2001-10-17 | $13.08 | $13.58 | 82,600 | — | — |
| 2001-10-16 | $13.23 | $13.73 | 91,600 | — | — |
| 2001-10-15 | $13.10 | $13.60 | 17,200 | — | — |
| 2001-10-12 | $12.50 | $12.98 | 26,600 | — | — |
| 2001-10-11 | $12.37 | $12.84 | 18,400 | — | — |
| 2001-10-10 | $12.54 | $13.02 | 10,200 | — | — |
| 2001-10-09 | $12.54 | $13.02 | 20,800 | — | — |
| 2001-10-08 | $13.38 | $13.89 | 20,000 | — | — |
| 2001-10-05 | $13.54 | $14.06 | 22,800 | — | — |
| 2001-10-04 | $13.67 | $14.19 | 18,600 | — | — |
| 2001-10-03 | $13.80 | $14.33 | 21,600 | — | — |
| 2001-10-02 | $13.35 | $13.86 | 151,800 | — | — |
| 2001-10-01 | $13.58 | $14.10 | 41,400 | — | — |
| 2001-09-28 | $12.85 | $13.34 | 62,800 | — | — |
| 2001-09-27 | $12.42 | $12.90 | 7,200 | — | — |
| 2001-09-26 | $12.27 | $12.74 | 61,600 | — | — |
| 2001-09-25 | $12.03 | $12.49 | 40,600 | — | — |
| 2001-09-24 | $10.88 | $11.30 | 8,200 | — | — |
| 2001-09-21 | $10.80 | $11.21 | 109,400 | — | — |
| 2001-09-20 | $11.14 | $11.56 | 18,600 | — | — |
| 2001-09-19 | $11.44 | $11.87 | 46,400 | — | — |
| 2001-09-18 | $11.58 | $12.02 | 14,400 | — | — |
| 2001-09-17 | $11.60 | $12.04 | 19,400 | — | — |
| 2001-09-10 | $12.35 | $12.82 | 19,800 | — | — |
| 2001-09-07 | $12.55 | $13.03 | 22,400 | — | — |
| 2001-09-06 | $12.58 | $13.06 | 5,400 | — | — |
| 2001-09-05 | $12.80 | $13.29 | 11,600 | — | — |
| 2001-09-04 | $12.74 | $13.23 | 14,000 | — | — |
| 2001-08-31 | $13.15 | $13.65 | 4,400 | — | — |
| 2001-08-30 | $13.09 | $13.59 | 6,200 | — | — |
| 2001-08-29 | $13.25 | $13.76 | 1,000 | — | — |
| 2001-08-28 | $13.31 | $13.82 | 57,200 | — | — |
| 2001-08-27 | $13.45 | $13.97 | 28,800 | — | — |
| 2001-08-24 | $13.53 | $14.04 | 9,800 | — | — |
| 2001-08-23 | $13.57 | $14.09 | 15,600 | — | — |
| 2001-08-22 | $13.65 | $14.17 | 1,600 | — | — |
| 2001-08-21 | $13.54 | $14.05 | 49,200 | — | — |
| 2001-08-20 | $13.80 | $14.33 | 15,000 | — | — |
| 2001-08-17 | $13.73 | $14.26 | 7,200 | — | — |
| 2001-08-16 | $13.75 | $14.28 | 8,200 | — | — |
| 2001-08-15 | $13.88 | $14.41 | 8,400 | — | — |
| 2001-08-14 | $13.78 | $14.30 | 74,800 | — | — |
| 2001-08-13 | $13.90 | $14.43 | 8,400 | — | — |
| 2001-08-10 | $13.89 | $14.42 | 137,200 | — | — |
| 2001-08-09 | $13.74 | $14.27 | 62,400 | — | — |
| 2001-08-08 | $13.46 | $13.98 | 39,600 | — | — |
| 2001-08-07 | $13.60 | $14.12 | 74,800 | — | — |
| 2001-08-06 | $13.57 | $14.09 | 4,000 | — | — |
| 2001-08-03 | $13.33 | $13.84 | 191,000 | — | — |
| 2001-08-02 | $13.53 | $14.04 | 19,400 | — | — |
| 2001-08-01 | $13.50 | $14.02 | 6,800 | — | — |
| 2001-07-31 | $13.47 | $13.98 | 36,000 | — | — |
| 2001-07-30 | $13.50 | $14.02 | 22,000 | — | — |
| 2001-07-27 | $13.53 | $14.05 | 12,600 | — | — |
| 2001-07-26 | $13.40 | $13.91 | 22,000 | — | — |
| 2001-07-25 | $13.03 | $13.52 | 40,000 | — | — |
| 2001-07-24 | $13.20 | $13.71 | 26,800 | — | — |
| 2001-07-23 | $13.00 | $13.50 | 17,400 | — | — |
| 2001-07-20 | $13.05 | $13.55 | 36,800 | — | — |
| 2001-07-19 | $12.80 | $13.29 | 189,600 | — | — |
| 2001-07-18 | $12.64 | $13.12 | 4,400 | — | — |
| 2001-07-17 | $12.68 | $13.16 | 34,400 | — | — |
| 2001-07-16 | $12.64 | $13.12 | 95,600 | — | — |
| 2001-07-13 | $12.70 | $13.19 | 18,400 | — | — |
| 2001-07-12 | $12.31 | $12.78 | 26,600 | — | — |
| 2001-07-11 | $11.75 | $12.20 | 58,400 | — | — |
| 2001-07-10 | $11.63 | $12.07 | 78,000 | — | — |
| 2001-07-09 | $11.75 | $12.20 | 64,400 | — | — |
| 2001-07-06 | $11.73 | $12.17 | 6,000 | — | — |
| 2001-07-05 | $11.78 | $12.23 | 26,600 | — | — |
| 2001-07-03 | $11.89 | $12.35 | 20,000 | — | — |
| 2001-07-02 | $11.96 | $12.41 | 69,200 | — | — |
| 2001-06-29 | $11.97 | $12.42 | 161,400 | — | — |
| 2001-06-28 | $12.03 | $12.49 | 135,400 | — | — |
| 2001-06-27 | $11.05 | $11.47 | 77,800 | — | — |
| 2001-06-26 | $10.80 | $11.21 | 79,400 | — | — |
| 2001-06-25 | $11.18 | $11.61 | 27,600 | — | — |
| 2001-06-22 | $10.92 | $11.33 | 12,200 | — | — |
| 2001-06-21 | $10.78 | $11.19 | 6,800 | — | — |
| 2001-06-20 | $10.71 | $11.12 | 8,800 | — | — |
| 2001-06-19 | $10.68 | $11.09 | 38,400 | — | — |
| 2001-06-18 | $10.70 | $11.11 | 12,400 | — | — |
| 2001-06-15 | $11.13 | $11.56 | 4,800 | — | — |
| 2001-06-14 | $11.23 | $11.66 | 2,200 | — | — |
| 2001-06-13 | $11.26 | $11.69 | 18,800 | — | — |
| 2001-06-12 | $11.63 | $12.02 | 50,200 | — | — |
| 2001-06-11 | $12.18 | $12.59 | 4,000 | — | — |
| 2001-06-08 | $12.01 | $12.41 | 5,200 | — | — |
| 2001-06-07 | $12.23 | $12.64 | 10,200 | — | — |
| 2001-06-06 | $12.00 | $12.41 | 6,000 | — | — |
| 2001-06-05 | $11.99 | $12.39 | 14,800 | — | — |
| 2001-06-04 | $12.00 | $12.41 | 11,200 | — | — |
| 2001-06-01 | $11.58 | $11.97 | 50,400 | — | — |
| 2001-05-31 | $11.51 | $11.89 | 40,400 | — | — |
| 2001-05-30 | $11.75 | $12.15 | 44,800 | — | — |
| 2001-05-29 | $11.98 | $12.38 | 4,600 | — | — |
| 2001-05-25 | $11.85 | $12.25 | 13,200 | — | — |
| 2001-05-24 | $11.44 | $11.83 | 39,400 | — | — |
| 2001-05-23 | $11.90 | $12.30 | 102,400 | — | — |
| 2001-05-22 | $12.15 | $12.56 | 100,800 | — | — |
| 2001-05-21 | $12.18 | $12.59 | 109,000 | — | — |
| 2001-05-18 | $12.15 | $12.56 | 99,000 | — | — |
| 2001-05-17 | $12.55 | $12.97 | 25,000 | — | — |
| 2001-05-16 | $11.74 | $12.14 | 26,200 | — | — |
| 2001-05-15 | $11.66 | $12.06 | 93,400 | — | — |
| 2001-05-14 | $11.37 | $11.75 | 44,200 | — | — |
| 2001-05-11 | $11.50 | $11.89 | 32,200 | — | — |
| 2001-05-10 | $11.13 | $11.50 | 59,000 | — | — |
| 2001-05-09 | $10.79 | $11.15 | 59,400 | — | — |
| 2001-05-08 | $11.00 | $11.37 | 18,400 | — | — |
| 2001-05-07 | $10.79 | $11.15 | 155,200 | — | — |
| 2001-05-04 | $10.55 | $10.91 | 2,000 | — | — |
| 2001-05-03 | $10.60 | $10.96 | 113,000 | — | — |
| 2001-05-02 | $10.70 | $11.06 | 75,800 | — | — |
| 2001-05-01 | $10.78 | $11.15 | 12,800 | — | — |
| 2001-04-30 | $10.65 | $11.01 | 2,600 | — | — |
| 2001-04-27 | $10.52 | $10.88 | 4,200 | — | — |
| 2001-04-26 | $10.33 | $10.67 | 30,000 | — | — |
| 2001-04-25 | $9.53 | $9.85 | 19,600 | — | — |
| 2001-04-24 | $9.83 | $10.16 | 3,400 | — | — |
| 2001-04-23 | $10.28 | $10.62 | 14,800 | — | — |
| 2001-04-20 | $10.50 | $10.86 | 30,600 | — | — |
| 2001-04-19 | $10.00 | $10.34 | 5,000 | — | — |
| 2001-04-18 | $10.01 | $10.34 | 13,800 | — | — |
| 2001-04-17 | $9.93 | $10.26 | 40,200 | — | — |
| 2001-04-16 | $9.63 | $9.95 | 25,000 | — | — |
| 2001-04-12 | $9.75 | $10.08 | 10,000 | — | — |
| 2001-04-11 | $9.75 | $10.08 | 33,200 | — | — |
| 2001-04-10 | $10.00 | $10.34 | 27,400 | — | — |
| 2001-04-09 | $9.58 | $9.90 | 88,400 | — | — |
| 2001-04-06 | $9.53 | $9.85 | 24,600 | — | — |
| 2001-04-05 | $9.50 | $9.82 | 172,200 | — | — |
| 2001-04-04 | $9.56 | $9.89 | 94,200 | — | — |
| 2001-04-03 | $9.63 | $9.95 | 87,600 | — | — |
| 2001-04-02 | $9.53 | $9.85 | 11,000 | — | — |
| 2001-03-30 | $9.75 | $10.08 | 154,200 | — | — |
| 2001-03-29 | $9.50 | $9.82 | 21,600 | — | — |
| 2001-03-28 | $9.56 | $9.89 | 40,000 | — | — |
| 2001-03-27 | $9.84 | $10.18 | 75,400 | — | — |
| 2001-03-26 | $9.91 | $10.24 | 16,600 | — | — |
| 2001-03-23 | $9.91 | $10.24 | 31,400 | — | — |
| 2001-03-22 | $9.84 | $10.18 | 18,600 | — | — |
| 2001-03-21 | $10.06 | $10.40 | 58,000 | — | — |
| 2001-03-20 | $10.66 | $11.02 | 36,400 | — | — |
| 2001-03-19 | $11.00 | $11.37 | 27,600 | — | — |
| 2001-03-16 | $11.00 | $11.37 | 4,000 | — | — |
| 2001-03-15 | $11.19 | $11.57 | 7,600 | — | — |
| 2001-03-14 | $11.25 | $11.63 | 1,800 | — | — |
| 2001-03-13 | $11.19 | $11.52 | 16,800 | — | — |
| 2001-03-12 | $11.22 | $11.55 | 3,800 | — | — |
| 2001-03-09 | $11.22 | $11.55 | 6,000 | — | — |
| 2001-03-08 | $11.19 | $11.52 | 32,400 | — | — |
| 2001-03-07 | $11.19 | $11.52 | 400 | — | — |
| 2001-03-06 | $11.13 | $11.46 | 800 | — | — |
| 2001-03-05 | $10.97 | $11.29 | 800 | — | — |
| 2001-03-02 | $10.97 | $11.29 | 2,000 | — | — |
| 2001-03-01 | $11.13 | $11.46 | 1,800 | — | — |
| 2001-02-28 | $11.13 | $11.46 | 1,400 | — | — |
| 2001-02-27 | $11.13 | $11.46 | 5,800 | — | — |
| 2001-02-26 | $10.97 | $11.29 | 16,200 | — | — |
| 2001-02-23 | $11.00 | $11.33 | 24,800 | — | — |
| 2001-02-22 | $10.97 | $11.29 | 1,000 | — | — |
| 2001-02-21 | $10.88 | $11.20 | 8,800 | — | — |
| 2001-02-20 | $10.84 | $11.17 | 400 | — | — |
| 2001-02-16 | $10.63 | $10.94 | 10,600 | — | — |
| 2001-02-15 | $10.88 | $11.20 | 21,600 | — | — |
| 2001-02-14 | $10.25 | $10.55 | 24,400 | — | — |
| 2001-02-13 | $10.50 | $10.81 | 4,200 | — | — |
| 2001-02-12 | $10.50 | $10.81 | 6,800 | — | — |
| 2001-02-09 | $10.63 | $10.94 | 0 | — | — |
| 2001-02-08 | $10.63 | $10.94 | 3,200 | — | — |
| 2001-02-07 | $10.56 | $10.88 | 800 | — | — |
| 2001-02-06 | $10.50 | $10.81 | 2,000 | — | — |
| 2001-02-05 | $10.38 | $10.68 | 5,200 | — | — |
| 2001-02-02 | $10.34 | $10.65 | 44,800 | — | — |
| 2001-02-01 | $10.28 | $10.59 | 15,200 | — | — |
| 2001-01-31 | $10.19 | $10.49 | 0 | — | — |
| 2001-01-30 | $10.19 | $10.49 | 0 | — | — |
| 2001-01-29 | $10.19 | $10.49 | 25,200 | — | — |
| 2001-01-26 | $10.44 | $10.75 | 90,000 | — | — |
| 2001-01-25 | $10.59 | $10.91 | 31,600 | — | — |
| 2001-01-24 | $10.53 | $10.84 | 24,000 | — | — |
| 2001-01-23 | $10.56 | $10.88 | 7,600 | — | — |
| 2001-01-22 | $10.53 | $10.84 | 25,400 | — | — |
| 2001-01-19 | $10.56 | $10.88 | 1,200 | — | — |
| 2001-01-18 | $10.50 | $10.81 | 200 | — | — |
| 2001-01-17 | $10.56 | $10.88 | 18,200 | — | — |
| 2001-01-16 | $10.69 | $11.01 | 1,600 | — | — |
| 2001-01-12 | $10.66 | $10.97 | 0 | — | — |
| 2001-01-11 | $10.66 | $10.97 | 2,600 | — | — |
| 2001-01-10 | $10.74 | $11.06 | 200 | — | — |
| 2001-01-09 | $10.75 | $11.07 | 3,400 | — | — |
| 2001-01-08 | $10.75 | $11.07 | 11,400 | — | — |
| 2001-01-05 | $10.58 | $10.89 | 52,600 | — | — |
| 2001-01-04 | $10.63 | $10.94 | 32,200 | — | — |
| 2001-01-03 | $10.44 | $10.75 | 10,600 | — | — |
| 2001-01-02 | $9.94 | $10.23 | 2,200 | — | — |