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
- 1995-10-13 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 | $12.20 | $12.20 | 268,425 | — | — |
| 2001-12-28 | $12.21 | $12.21 | 407,925 | — | — |
| 2001-12-27 | $12.12 | $12.12 | 402,750 | — | — |
| 2001-12-26 | $12.15 | $12.15 | 422,550 | — | — |
| 2001-12-24 | $12.32 | $12.32 | 102,825 | — | — |
| 2001-12-21 | $11.92 | $11.92 | 487,800 | — | — |
| 2001-12-20 | $11.78 | $11.78 | 143,550 | — | — |
| 2001-12-19 | $12.02 | $12.02 | 387,225 | — | — |
| 2001-12-18 | $11.99 | $11.99 | 584,775 | — | — |
| 2001-12-17 | $12.00 | $12.00 | 279,900 | — | — |
| 2001-12-14 | $11.92 | $11.92 | 675,000 | — | — |
| 2001-12-13 | $11.73 | $11.73 | 202,725 | — | — |
| 2001-12-12 | $11.71 | $11.71 | 269,775 | — | — |
| 2001-12-11 | $11.84 | $11.84 | 916,425 | — | — |
| 2001-12-10 | $12.58 | $12.58 | 485,325 | — | — |
| 2001-12-07 | $12.31 | $12.31 | 410,175 | — | — |
| 2001-12-06 | $12.38 | $12.38 | 220,500 | — | — |
| 2001-12-05 | $12.00 | $12.00 | 609,075 | — | — |
| 2001-12-04 | $11.49 | $11.49 | 140,175 | — | — |
| 2001-12-03 | $11.49 | $11.49 | 234,900 | — | — |
| 2001-11-30 | $11.47 | $11.47 | 428,175 | — | — |
| 2001-11-29 | $11.67 | $11.67 | 215,775 | — | — |
| 2001-11-28 | $11.06 | $11.06 | 106,425 | — | — |
| 2001-11-27 | $11.04 | $11.04 | 112,050 | — | — |
| 2001-11-26 | $11.33 | $11.33 | 128,925 | — | — |
| 2001-11-23 | $11.19 | $11.19 | 32,400 | — | — |
| 2001-11-21 | $11.13 | $11.13 | 241,650 | — | — |
| 2001-11-20 | $11.03 | $11.03 | 168,300 | — | — |
| 2001-11-19 | $11.41 | $11.41 | 424,575 | — | — |
| 2001-11-16 | $10.89 | $10.89 | 109,125 | — | — |
| 2001-11-15 | $11.12 | $11.12 | 150,075 | — | — |
| 2001-11-14 | $10.86 | $10.86 | 170,100 | — | — |
| 2001-11-13 | $10.51 | $10.51 | 186,300 | — | — |
| 2001-11-12 | $10.33 | $10.33 | 49,500 | — | — |
| 2001-11-09 | $10.44 | $10.44 | 202,050 | — | — |
| 2001-11-08 | $10.46 | $10.46 | 272,700 | — | — |
| 2001-11-07 | $10.47 | $10.47 | 416,250 | — | — |
| 2001-11-06 | $10.44 | $10.44 | 513,450 | — | — |
| 2001-11-05 | $10.56 | $10.56 | 86,400 | — | — |
| 2001-11-02 | $10.51 | $10.51 | 298,575 | — | — |
| 2001-11-01 | $10.27 | $10.27 | 106,200 | — | — |
| 2001-10-31 | $10.33 | $10.33 | 479,475 | — | — |
| 2001-10-30 | $10.09 | $10.09 | 224,325 | — | — |
| 2001-10-29 | $10.16 | $10.16 | 159,525 | — | — |
| 2001-10-26 | $10.38 | $10.38 | 92,025 | — | — |
| 2001-10-25 | $10.27 | $10.27 | 176,400 | — | — |
| 2001-10-24 | $10.40 | $10.40 | 225,000 | — | — |
| 2001-10-23 | $10.43 | $10.43 | 100,800 | — | — |
| 2001-10-22 | $10.04 | $10.04 | 300,600 | — | — |
| 2001-10-19 | $9.96 | $9.96 | 161,100 | — | — |
| 2001-10-18 | $9.80 | $9.80 | 240,750 | — | — |
| 2001-10-17 | $9.78 | $9.78 | 690,075 | — | — |
| 2001-10-16 | $10.36 | $10.36 | 1,565,775 | — | — |
| 2001-10-15 | $10.00 | $10.00 | 344,025 | — | — |
| 2001-10-12 | $9.99 | $9.99 | 309,150 | — | — |
| 2001-10-11 | $10.78 | $10.78 | 348,300 | — | — |
| 2001-10-10 | $9.64 | $9.64 | 210,150 | — | — |
| 2001-10-09 | $9.38 | $9.38 | 110,700 | — | — |
| 2001-10-08 | $9.50 | $9.50 | 189,675 | — | — |
| 2001-10-05 | $9.98 | $9.98 | 351,450 | — | — |
| 2001-10-04 | $9.60 | $9.60 | 287,325 | — | — |
| 2001-10-03 | $9.70 | $9.70 | 669,375 | — | — |
| 2001-10-02 | $9.95 | $9.95 | 355,725 | — | — |
| 2001-10-01 | $9.29 | $9.29 | 364,275 | — | — |
| 2001-09-28 | $9.49 | $9.49 | 338,175 | — | — |
| 2001-09-27 | $9.56 | $9.56 | 228,825 | — | — |
| 2001-09-26 | $9.40 | $9.40 | 184,500 | — | — |
| 2001-09-25 | $9.31 | $9.31 | 918,225 | — | — |
| 2001-09-24 | $9.42 | $9.42 | 210,375 | — | — |
| 2001-09-21 | $9.02 | $9.02 | 885,600 | — | — |
| 2001-09-20 | $8.93 | $8.93 | 752,175 | — | — |
| 2001-09-19 | $8.91 | $8.91 | 1,329,075 | — | — |
| 2001-09-18 | $9.20 | $9.20 | 799,200 | — | — |
| 2001-09-17 | $9.52 | $9.52 | 404,100 | — | — |
| 2001-09-10 | $10.13 | $10.13 | 506,925 | — | — |
| 2001-09-07 | $9.81 | $9.81 | 1,331,775 | — | — |
| 2001-09-06 | $10.36 | $10.36 | 884,588 | — | — |
| 2001-09-05 | $10.86 | $10.86 | 577,125 | — | — |
| 2001-09-04 | $11.19 | $11.19 | 502,538 | — | — |
| 2001-08-31 | $11.24 | $11.24 | 309,488 | — | — |
| 2001-08-30 | $10.96 | $10.96 | 666,225 | — | — |
| 2001-08-29 | $10.67 | $10.67 | 1,066,163 | — | — |
| 2001-08-28 | $10.52 | $10.52 | 1,632,150 | — | — |
| 2001-08-27 | $10.67 | $10.67 | 1,077,300 | — | — |
| 2001-08-24 | $11.92 | $11.92 | 298,350 | — | — |
| 2001-08-23 | $11.85 | $11.85 | 131,963 | — | — |
| 2001-08-22 | $11.82 | $11.82 | 312,863 | — | — |
| 2001-08-21 | $11.78 | $11.78 | 344,250 | — | — |
| 2001-08-20 | $11.97 | $11.97 | 377,325 | — | — |
| 2001-08-17 | $12.01 | $12.01 | 986,850 | — | — |
| 2001-08-16 | $11.91 | $11.91 | 483,300 | — | — |
| 2001-08-15 | $11.93 | $11.93 | 780,638 | — | — |
| 2001-08-14 | $11.90 | $11.90 | 691,200 | — | — |
| 2001-08-13 | $11.73 | $11.73 | 959,513 | — | — |
| 2001-08-10 | $11.72 | $11.72 | 115,763 | — | — |
| 2001-08-09 | $11.73 | $11.73 | 179,550 | — | — |
| 2001-08-08 | $11.70 | $11.70 | 638,888 | — | — |
| 2001-08-07 | $11.70 | $11.70 | 356,400 | — | — |
| 2001-08-06 | $11.72 | $11.72 | 518,063 | — | — |
| 2001-08-03 | $11.80 | $11.80 | 610,875 | — | — |
| 2001-08-02 | $11.57 | $11.57 | 441,450 | — | — |
| 2001-08-01 | $11.59 | $11.59 | 568,350 | — | — |
| 2001-07-31 | $11.64 | $11.64 | 327,375 | — | — |
| 2001-07-30 | $11.43 | $11.43 | 81,338 | — | — |
| 2001-07-27 | $11.44 | $11.44 | 140,738 | — | — |
| 2001-07-26 | $11.32 | $11.32 | 199,463 | — | — |
| 2001-07-25 | $11.08 | $11.08 | 409,725 | — | — |
| 2001-07-24 | $11.20 | $11.20 | 139,725 | — | — |
| 2001-07-23 | $11.39 | $11.39 | 381,713 | — | — |
| 2001-07-20 | $11.35 | $11.35 | 164,363 | — | — |
| 2001-07-19 | $11.43 | $11.43 | 495,788 | — | — |
| 2001-07-18 | $11.29 | $11.29 | 1,563,638 | — | — |
| 2001-07-17 | $11.05 | $11.05 | 1,487,700 | — | — |
| 2001-07-16 | $11.04 | $11.04 | 714,150 | — | — |
| 2001-07-13 | $11.17 | $11.17 | 1,730,363 | — | — |
| 2001-07-12 | $10.85 | $10.85 | 1,047,938 | — | — |
| 2001-07-11 | $10.07 | $10.07 | 375,975 | — | — |
| 2001-07-10 | $10.06 | $10.06 | 330,750 | — | — |
| 2001-07-09 | $10.15 | $10.15 | 1,110,038 | — | — |
| 2001-07-06 | $9.96 | $9.96 | 422,213 | — | — |
| 2001-07-05 | $9.96 | $9.96 | 661,500 | — | — |
| 2001-07-03 | $9.79 | $9.79 | 85,725 | — | — |
| 2001-07-02 | $9.75 | $9.75 | 358,425 | — | — |
| 2001-06-29 | $10.20 | $10.20 | 289,238 | — | — |
| 2001-06-28 | $9.81 | $9.81 | 543,038 | — | — |
| 2001-06-27 | $9.93 | $9.93 | 240,975 | — | — |
| 2001-06-26 | $10.02 | $10.02 | 399,938 | — | — |
| 2001-06-25 | $9.56 | $9.56 | 598,050 | — | — |
| 2001-06-22 | $9.26 | $9.26 | 542,363 | — | — |
| 2001-06-21 | $9.27 | $9.27 | 752,963 | — | — |
| 2001-06-20 | $9.57 | $9.57 | 608,175 | — | — |
| 2001-06-19 | $10.00 | $10.00 | 509,963 | — | — |
| 2001-06-18 | $9.83 | $9.83 | 301,388 | — | — |
| 2001-06-15 | $9.82 | $9.82 | 216,000 | — | — |
| 2001-06-14 | $9.82 | $9.82 | 1,336,500 | — | — |
| 2001-06-13 | $9.97 | $9.97 | 229,500 | — | — |
| 2001-06-12 | $10.36 | $10.36 | 273,038 | — | — |
| 2001-06-11 | $10.31 | $10.31 | 217,013 | — | — |
| 2001-06-08 | $10.74 | $10.74 | 171,788 | — | — |
| 2001-06-07 | $10.68 | $10.68 | 160,650 | — | — |
| 2001-06-06 | $10.75 | $10.75 | 389,475 | — | — |
| 2001-06-05 | $10.85 | $10.85 | 448,875 | — | — |
| 2001-06-04 | $10.51 | $10.51 | 157,950 | — | — |
| 2001-06-01 | $10.36 | $10.36 | 260,888 | — | — |
| 2001-05-31 | $10.06 | $10.06 | 217,688 | — | — |
| 2001-05-30 | $10.44 | $10.44 | 238,613 | — | — |
| 2001-05-29 | $10.47 | $10.47 | 304,088 | — | — |
| 2001-05-25 | $10.40 | $10.40 | 67,163 | — | — |
| 2001-05-24 | $10.37 | $10.37 | 293,625 | — | — |
| 2001-05-23 | $10.34 | $10.34 | 233,888 | — | — |
| 2001-05-22 | $10.39 | $10.39 | 175,163 | — | — |
| 2001-05-21 | $10.18 | $10.18 | 554,175 | — | — |
| 2001-05-18 | $9.96 | $9.96 | 329,063 | — | — |
| 2001-05-17 | $9.96 | $9.96 | 446,175 | — | — |
| 2001-05-16 | $10.02 | $10.02 | 624,375 | — | — |
| 2001-05-15 | $10.07 | $10.07 | 502,875 | — | — |
| 2001-05-14 | $9.92 | $9.92 | 199,125 | — | — |
| 2001-05-11 | $9.85 | $9.85 | 77,963 | — | — |
| 2001-05-10 | $10.15 | $10.15 | 331,763 | — | — |
| 2001-05-09 | $10.33 | $10.33 | 785,025 | — | — |
| 2001-05-08 | $10.24 | $10.24 | 1,054,013 | — | — |
| 2001-05-07 | $10.23 | $10.23 | 217,013 | — | — |
| 2001-05-04 | $9.91 | $9.91 | 168,750 | — | — |
| 2001-05-03 | $9.82 | $9.82 | 601,088 | — | — |
| 2001-05-02 | $9.79 | $9.79 | 711,788 | — | — |
| 2001-05-01 | $9.41 | $9.41 | 165,713 | — | — |
| 2001-04-30 | $9.33 | $9.33 | 336,150 | — | — |
| 2001-04-27 | $9.36 | $9.36 | 105,975 | — | — |
| 2001-04-26 | $9.31 | $9.31 | 443,475 | — | — |
| 2001-04-25 | $9.10 | $9.10 | 417,825 | — | — |
| 2001-04-24 | $9.11 | $9.11 | 927,450 | — | — |
| 2001-04-23 | $9.16 | $9.16 | 213,975 | — | — |
| 2001-04-20 | $9.35 | $9.35 | 460,688 | — | — |
| 2001-04-19 | $9.75 | $9.75 | 844,763 | — | — |
| 2001-04-18 | $9.65 | $9.65 | 1,390,838 | — | — |
| 2001-04-17 | $9.50 | $9.50 | 948,375 | — | — |
| 2001-04-16 | $9.28 | $9.28 | 372,600 | — | — |
| 2001-04-12 | $9.70 | $9.70 | 115,763 | — | — |
| 2001-04-11 | $9.76 | $9.76 | 217,013 | — | — |
| 2001-04-10 | $9.68 | $9.68 | 249,075 | — | — |
| 2001-04-09 | $9.11 | $9.11 | 155,588 | — | — |
| 2001-04-06 | $9.19 | $9.19 | 248,400 | — | — |
| 2001-04-05 | $9.28 | $9.28 | 744,863 | — | — |
| 2001-04-04 | $8.89 | $8.89 | 251,100 | — | — |
| 2001-04-03 | $9.09 | $9.09 | 276,413 | — | — |
| 2001-04-02 | $9.41 | $9.41 | 153,225 | — | — |
| 2001-03-30 | $9.63 | $9.63 | 781,313 | — | — |
| 2001-03-29 | $9.24 | $9.24 | 64,463 | — | — |
| 2001-03-28 | $9.31 | $9.31 | 280,463 | — | — |
| 2001-03-27 | $9.48 | $9.48 | 144,788 | — | — |
| 2001-03-26 | $9.26 | $9.26 | 358,763 | — | — |
| 2001-03-23 | $8.89 | $8.89 | 253,463 | — | — |
| 2001-03-22 | $8.81 | $8.81 | 221,400 | — | — |
| 2001-03-21 | $8.74 | $8.74 | 1,058,738 | — | — |
| 2001-03-20 | $8.93 | $8.93 | 428,288 | — | — |
| 2001-03-19 | $9.24 | $9.24 | 1,043,550 | — | — |
| 2001-03-16 | $10.24 | $10.24 | 469,125 | — | — |
| 2001-03-15 | $10.52 | $10.52 | 1,332,450 | — | — |
| 2001-03-14 | $10.61 | $10.61 | 264,600 | — | — |
| 2001-03-13 | $10.41 | $10.41 | 533,588 | — | — |
| 2001-03-12 | $10.50 | $10.50 | 221,400 | — | — |
| 2001-03-09 | $10.54 | $10.54 | 592,313 | — | — |
| 2001-03-08 | $10.52 | $10.52 | 322,988 | — | — |
| 2001-03-07 | $10.54 | $10.54 | 257,175 | — | — |
| 2001-03-06 | $10.31 | $10.31 | 1,315,575 | — | — |
| 2001-03-05 | $10.30 | $10.30 | 725,625 | — | — |
| 2001-03-02 | $10.04 | $10.04 | 342,225 | — | — |
| 2001-03-01 | $10.30 | $10.30 | 417,825 | — | — |
| 2001-02-28 | $9.85 | $9.85 | 416,813 | — | — |
| 2001-02-27 | $9.72 | $9.72 | 430,313 | — | — |
| 2001-02-26 | $9.93 | $9.93 | 286,875 | — | — |
| 2001-02-23 | $9.90 | $9.90 | 231,188 | — | — |
| 2001-02-22 | $9.89 | $9.89 | 273,375 | — | — |
| 2001-02-21 | $9.83 | $9.83 | 430,650 | — | — |
| 2001-02-20 | $9.93 | $9.93 | 614,250 | — | — |
| 2001-02-16 | $9.78 | $9.78 | 844,763 | — | — |
| 2001-02-15 | $10.15 | $10.15 | 145,800 | — | — |
| 2001-02-14 | $10.15 | $10.15 | 297,000 | — | — |
| 2001-02-13 | $10.07 | $10.07 | 122,175 | — | — |
| 2001-02-12 | $10.13 | $10.13 | 193,725 | — | — |
| 2001-02-09 | $10.02 | $10.02 | 167,063 | — | — |
| 2001-02-08 | $9.94 | $9.94 | 366,188 | — | — |
| 2001-02-07 | $10.24 | $10.24 | 208,238 | — | — |
| 2001-02-06 | $9.85 | $9.85 | 172,463 | — | — |
| 2001-02-05 | $9.80 | $9.80 | 252,113 | — | — |
| 2001-02-02 | $9.59 | $9.59 | 66,150 | — | — |
| 2001-02-01 | $9.78 | $9.78 | 190,350 | — | — |
| 2001-01-31 | $9.94 | $9.94 | 165,038 | — | — |
| 2001-01-30 | $9.54 | $9.54 | 181,238 | — | — |
| 2001-01-29 | $9.48 | $9.48 | 388,125 | — | — |
| 2001-01-26 | $9.22 | $9.22 | 215,663 | — | — |
| 2001-01-25 | $9.30 | $9.30 | 184,275 | — | — |
| 2001-01-24 | $9.29 | $9.29 | 162,338 | — | — |
| 2001-01-23 | $9.30 | $9.30 | 124,875 | — | — |
| 2001-01-22 | $9.11 | $9.11 | 237,600 | — | — |
| 2001-01-19 | $8.85 | $8.85 | 129,263 | — | — |
| 2001-01-18 | $9.00 | $9.00 | 684,113 | — | — |
| 2001-01-17 | $9.37 | $9.37 | 335,475 | — | — |
| 2001-01-16 | $9.37 | $9.37 | 415,463 | — | — |
| 2001-01-12 | $8.78 | $8.78 | 168,075 | — | — |
| 2001-01-11 | $8.33 | $8.33 | 71,213 | — | — |
| 2001-01-10 | $8.59 | $8.59 | 189,000 | — | — |
| 2001-01-09 | $8.44 | $8.44 | 569,363 | — | — |
| 2001-01-08 | $8.48 | $8.48 | 410,063 | — | — |
| 2001-01-05 | $8.44 | $8.44 | 135,000 | — | — |
| 2001-01-04 | $8.37 | $8.37 | 141,075 | — | — |
| 2001-01-03 | $8.56 | $8.56 | 229,500 | — | — |
| 2001-01-02 | $8.59 | $8.59 | 568,350 | — | — |