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
- 1997-12-12 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 | $11.42 | $11.42 | 774,600 | — | — |
| 2001-12-28 | $11.35 | $11.35 | 1,379,000 | — | — |
| 2001-12-27 | $11.27 | $11.26 | 776,400 | — | — |
| 2001-12-26 | $10.90 | $10.90 | 195,000 | — | — |
| 2001-12-24 | $11.08 | $11.08 | 90,800 | — | — |
| 2001-12-21 | $11.22 | $11.22 | 681,000 | — | — |
| 2001-12-20 | $10.67 | $10.67 | 798,600 | — | — |
| 2001-12-19 | $11.53 | $11.53 | 939,600 | — | — |
| 2001-12-18 | $12.40 | $12.40 | 436,400 | — | — |
| 2001-12-17 | $11.79 | $11.79 | 502,800 | — | — |
| 2001-12-14 | $11.53 | $11.53 | 1,011,400 | — | — |
| 2001-12-13 | $11.93 | $11.93 | 593,200 | — | — |
| 2001-12-12 | $12.30 | $12.29 | 1,036,400 | — | — |
| 2001-12-11 | $12.68 | $12.68 | 812,600 | — | — |
| 2001-12-10 | $12.65 | $12.65 | 1,136,200 | — | — |
| 2001-12-07 | $12.93 | $12.92 | 380,400 | — | — |
| 2001-12-06 | $13.13 | $13.12 | 436,400 | — | — |
| 2001-12-05 | $13.40 | $13.40 | 1,855,200 | — | — |
| 2001-12-04 | $11.76 | $11.76 | 1,365,400 | — | — |
| 2001-12-03 | $11.15 | $11.15 | 565,400 | — | — |
| 2001-11-30 | $11.35 | $11.35 | 1,030,400 | — | — |
| 2001-11-29 | $11.21 | $11.20 | 1,288,800 | — | — |
| 2001-11-28 | $11.25 | $11.24 | 333,600 | — | — |
| 2001-11-27 | $11.60 | $11.60 | 1,267,000 | — | — |
| 2001-11-26 | $11.80 | $11.80 | 700,800 | — | — |
| 2001-11-23 | $11.50 | $11.50 | 304,600 | — | — |
| 2001-11-21 | $11.40 | $11.40 | 783,800 | — | — |
| 2001-11-20 | $11.39 | $11.38 | 1,847,000 | — | — |
| 2001-11-19 | $12.13 | $12.12 | 849,800 | — | — |
| 2001-11-16 | $12.72 | $12.72 | 440,000 | — | — |
| 2001-11-15 | $13.00 | $13.00 | 565,000 | — | — |
| 2001-11-14 | $13.15 | $13.15 | 1,141,400 | — | — |
| 2001-11-13 | $13.55 | $13.55 | 1,510,600 | — | — |
| 2001-11-12 | $12.79 | $12.79 | 712,000 | — | — |
| 2001-11-09 | $12.83 | $12.83 | 1,372,400 | — | — |
| 2001-11-08 | $13.03 | $13.03 | 2,203,000 | — | — |
| 2001-11-07 | $12.15 | $12.14 | 776,200 | — | — |
| 2001-11-06 | $12.23 | $12.23 | 569,000 | — | — |
| 2001-11-05 | $11.86 | $11.86 | 743,400 | — | — |
| 2001-11-02 | $11.98 | $11.98 | 713,600 | — | — |
| 2001-11-01 | $12.18 | $12.18 | 446,400 | — | — |
| 2001-10-31 | $11.51 | $11.50 | 736,800 | — | — |
| 2001-10-30 | $11.18 | $11.18 | 914,400 | — | — |
| 2001-10-29 | $11.48 | $11.48 | 667,000 | — | — |
| 2001-10-26 | $12.01 | $12.01 | 1,683,400 | — | — |
| 2001-10-25 | $12.36 | $12.35 | 1,110,200 | — | — |
| 2001-10-24 | $11.33 | $11.33 | 1,638,200 | — | — |
| 2001-10-23 | $12.01 | $12.00 | 1,470,400 | — | — |
| 2001-10-22 | $12.38 | $12.37 | 2,774,200 | — | — |
| 2001-10-19 | $11.55 | $11.54 | 870,200 | — | — |
| 2001-10-18 | $10.54 | $10.53 | 1,364,400 | — | — |
| 2001-10-17 | $10.77 | $10.77 | 1,679,800 | — | — |
| 2001-10-16 | $10.90 | $10.90 | 1,503,600 | — | — |
| 2001-10-15 | $10.20 | $10.20 | 945,200 | — | — |
| 2001-10-12 | $10.11 | $10.10 | 1,417,800 | — | — |
| 2001-10-11 | $9.79 | $9.79 | 1,884,600 | — | — |
| 2001-10-10 | $9.30 | $9.30 | 436,400 | — | — |
| 2001-10-09 | $9.00 | $9.00 | 411,200 | — | — |
| 2001-10-08 | $9.45 | $9.45 | 315,000 | — | — |
| 2001-10-05 | $9.52 | $9.52 | 242,000 | — | — |
| 2001-10-04 | $9.75 | $9.75 | 1,306,000 | — | — |
| 2001-10-03 | $9.50 | $9.50 | 2,209,200 | — | — |
| 2001-10-02 | $8.51 | $8.51 | 1,348,200 | — | — |
| 2001-10-01 | $8.29 | $8.29 | 1,158,400 | — | — |
| 2001-09-28 | $9.11 | $9.11 | 1,697,600 | — | — |
| 2001-09-27 | $9.30 | $9.30 | 3,267,600 | — | — |
| 2001-09-26 | $9.55 | $9.55 | 1,738,400 | — | — |
| 2001-09-25 | $10.70 | $10.70 | 1,646,200 | — | — |
| 2001-09-24 | $9.87 | $9.87 | 1,692,200 | — | — |
| 2001-09-21 | $9.33 | $9.32 | 868,400 | — | — |
| 2001-09-20 | $8.46 | $8.46 | 778,000 | — | — |
| 2001-09-19 | $8.14 | $8.13 | 911,800 | — | — |
| 2001-09-18 | $8.15 | $8.15 | 473,200 | — | — |
| 2001-09-17 | $8.95 | $8.94 | 444,800 | — | — |
| 2001-09-10 | $9.66 | $9.66 | 358,800 | — | — |
| 2001-09-07 | $10.08 | $10.08 | 278,400 | — | — |
| 2001-09-06 | $10.00 | $10.00 | 531,400 | — | — |
| 2001-09-05 | $10.35 | $10.35 | 2,027,800 | — | — |
| 2001-09-04 | $11.17 | $11.17 | 1,176,400 | — | — |
| 2001-08-31 | $11.85 | $11.85 | 1,676,000 | — | — |
| 2001-08-30 | $11.50 | $11.50 | 560,200 | — | — |
| 2001-08-29 | $11.76 | $11.76 | 1,178,600 | — | — |
| 2001-08-28 | $11.61 | $11.61 | 1,518,400 | — | — |
| 2001-08-27 | $11.60 | $11.59 | 565,000 | — | — |
| 2001-08-24 | $11.52 | $11.51 | 524,800 | — | — |
| 2001-08-23 | $10.91 | $10.91 | 443,800 | — | — |
| 2001-08-22 | $11.46 | $11.45 | 228,000 | — | — |
| 2001-08-21 | $10.70 | $10.70 | 386,200 | — | — |
| 2001-08-20 | $11.12 | $11.12 | 358,000 | — | — |
| 2001-08-17 | $10.88 | $10.88 | 332,000 | — | — |
| 2001-08-16 | $11.39 | $11.38 | 452,000 | — | — |
| 2001-08-15 | $11.28 | $11.27 | 501,200 | — | — |
| 2001-08-14 | $11.90 | $11.90 | 784,000 | — | — |
| 2001-08-13 | $11.90 | $11.90 | 1,062,200 | — | — |
| 2001-08-10 | $11.25 | $11.25 | 779,400 | — | — |
| 2001-08-09 | $11.25 | $11.24 | 873,800 | — | — |
| 2001-08-08 | $11.28 | $11.27 | 1,150,400 | — | — |
| 2001-08-07 | $11.50 | $11.49 | 1,605,200 | — | — |
| 2001-08-06 | $11.85 | $11.85 | 2,204,400 | — | — |
| 2001-08-03 | $12.73 | $12.73 | 845,400 | — | — |
| 2001-08-02 | $12.86 | $12.85 | 2,922,000 | — | — |
| 2001-08-01 | $12.50 | $12.50 | 3,983,800 | — | — |
| 2001-07-31 | $10.83 | $10.82 | 478,000 | — | — |
| 2001-07-30 | $10.83 | $10.82 | 1,443,000 | — | — |
| 2001-07-27 | $11.11 | $11.11 | 1,490,600 | — | — |
| 2001-07-26 | $10.10 | $10.10 | 1,652,000 | — | — |
| 2001-07-25 | $9.93 | $9.92 | 1,282,000 | — | — |
| 2001-07-24 | $9.33 | $9.32 | 814,600 | — | — |
| 2001-07-23 | $10.07 | $10.07 | 1,355,000 | — | — |
| 2001-07-20 | $9.89 | $9.89 | 2,926,200 | — | — |
| 2001-07-19 | $8.50 | $8.50 | 591,200 | — | — |
| 2001-07-18 | $7.83 | $7.82 | 343,600 | — | — |
| 2001-07-17 | $8.40 | $8.40 | 140,400 | — | — |
| 2001-07-16 | $8.35 | $8.35 | 117,400 | — | — |
| 2001-07-13 | $8.50 | $8.50 | 338,200 | — | — |
| 2001-07-12 | $8.55 | $8.55 | 462,600 | — | — |
| 2001-07-11 | $8.22 | $8.22 | 617,400 | — | — |
| 2001-07-10 | $8.00 | $8.00 | 450,000 | — | — |
| 2001-07-09 | $7.73 | $7.72 | 254,000 | — | — |
| 2001-07-06 | $7.84 | $7.84 | 214,200 | — | — |
| 2001-07-05 | $7.68 | $7.68 | 142,400 | — | — |
| 2001-07-03 | $7.80 | $7.80 | 110,800 | — | — |
| 2001-07-02 | $7.90 | $7.89 | 266,800 | — | — |
| 2001-06-29 | $7.80 | $7.80 | 431,600 | — | — |
| 2001-06-28 | $8.15 | $8.14 | 669,200 | — | — |
| 2001-06-27 | $7.70 | $7.70 | 433,600 | — | — |
| 2001-06-26 | $6.65 | $6.65 | 227,800 | — | — |
| 2001-06-25 | $6.45 | $6.45 | 255,000 | — | — |
| 2001-06-22 | $6.52 | $6.52 | 238,200 | — | — |
| 2001-06-21 | $6.46 | $6.45 | 215,800 | — | — |
| 2001-06-20 | $6.58 | $6.57 | 331,600 | — | — |
| 2001-06-19 | $6.21 | $6.20 | 224,400 | — | — |
| 2001-06-18 | $6.38 | $6.38 | 197,400 | — | — |
| 2001-06-15 | $6.65 | $6.65 | 298,000 | — | — |
| 2001-06-14 | $6.51 | $6.51 | 145,400 | — | — |
| 2001-06-13 | $6.91 | $6.91 | 159,000 | — | — |
| 2001-06-12 | $7.03 | $7.02 | 446,000 | — | — |
| 2001-06-11 | $7.13 | $7.12 | 161,600 | — | — |
| 2001-06-08 | $7.25 | $7.25 | 194,000 | — | — |
| 2001-06-07 | $7.53 | $7.52 | 842,600 | — | — |
| 2001-06-06 | $7.10 | $7.10 | 754,200 | — | — |
| 2001-06-05 | $6.64 | $6.64 | 601,400 | — | — |
| 2001-06-04 | $6.55 | $6.55 | 899,400 | — | — |
| 2001-06-01 | $6.44 | $6.44 | 2,502,000 | — | — |
| 2001-05-31 | $6.05 | $6.05 | 2,255,600 | — | — |
| 2001-05-30 | $6.33 | $6.32 | 1,245,400 | — | — |
| 2001-05-29 | $7.44 | $7.43 | 521,400 | — | — |
| 2001-05-25 | $8.00 | $8.00 | 456,800 | — | — |
| 2001-05-24 | $8.10 | $8.10 | 449,400 | — | — |
| 2001-05-23 | $8.36 | $8.36 | 309,600 | — | — |
| 2001-05-22 | $8.98 | $8.98 | 171,400 | — | — |
| 2001-05-21 | $9.40 | $9.40 | 291,000 | — | — |
| 2001-05-18 | $9.36 | $9.35 | 337,800 | — | — |
| 2001-05-17 | $9.23 | $9.22 | 580,400 | — | — |
| 2001-05-16 | $8.50 | $8.50 | 317,600 | — | — |
| 2001-05-15 | $8.42 | $8.41 | 249,200 | — | — |
| 2001-05-14 | $8.33 | $8.33 | 129,600 | — | — |
| 2001-05-11 | $8.55 | $8.55 | 246,000 | — | — |
| 2001-05-10 | $8.97 | $8.96 | 114,000 | — | — |
| 2001-05-09 | $9.02 | $9.02 | 122,000 | — | — |
| 2001-05-08 | $9.84 | $9.83 | 213,800 | — | — |
| 2001-05-07 | $9.43 | $9.42 | 117,600 | — | — |
| 2001-05-04 | $9.65 | $9.65 | 174,200 | — | — |
| 2001-05-03 | $10.13 | $10.12 | 355,600 | — | — |
| 2001-05-02 | $9.85 | $9.85 | 705,800 | — | — |
| 2001-05-01 | $9.45 | $9.45 | 314,600 | — | — |
| 2001-04-30 | $9.33 | $9.33 | 784,000 | — | — |
| 2001-04-27 | $9.52 | $9.52 | 534,800 | — | — |
| 2001-04-26 | $9.33 | $9.32 | 1,853,800 | — | — |
| 2001-04-25 | $10.13 | $10.12 | 480,000 | — | — |
| 2001-04-24 | $10.07 | $10.07 | 754,600 | — | — |
| 2001-04-23 | $9.96 | $9.96 | 368,200 | — | — |
| 2001-04-20 | $10.53 | $10.53 | 783,200 | — | — |
| 2001-04-19 | $11.40 | $11.39 | 1,565,400 | — | — |
| 2001-04-18 | $9.99 | $9.98 | 1,129,400 | — | — |
| 2001-04-17 | $8.67 | $8.66 | 297,000 | — | — |
| 2001-04-16 | $8.73 | $8.72 | 307,200 | — | — |
| 2001-04-12 | $8.90 | $8.90 | 1,416,800 | — | — |
| 2001-04-11 | $9.08 | $9.07 | 1,657,600 | — | — |
| 2001-04-10 | $8.00 | $8.00 | 243,000 | — | — |
| 2001-04-09 | $7.25 | $7.25 | 378,200 | — | — |
| 2001-04-06 | $7.69 | $7.69 | 389,000 | — | — |
| 2001-04-05 | $7.72 | $7.72 | 391,600 | — | — |
| 2001-04-04 | $6.59 | $6.59 | 616,200 | — | — |
| 2001-04-03 | $7.00 | $7.00 | 473,200 | — | — |
| 2001-04-02 | $7.75 | $7.75 | 591,400 | — | — |
| 2001-03-30 | $8.63 | $8.63 | 324,400 | — | — |
| 2001-03-29 | $8.31 | $8.31 | 315,400 | — | — |
| 2001-03-28 | $8.66 | $8.66 | 205,600 | — | — |
| 2001-03-27 | $9.16 | $9.16 | 478,200 | — | — |
| 2001-03-26 | $9.06 | $9.06 | 1,634,600 | — | — |
| 2001-03-23 | $8.94 | $8.94 | 3,438,200 | — | — |
| 2001-03-22 | $8.71 | $8.71 | 5,743,200 | — | — |
| 2001-03-21 | $7.91 | $7.91 | 407,200 | — | — |
| 2001-03-20 | $7.88 | $7.87 | 403,800 | — | — |
| 2001-03-19 | $7.97 | $7.97 | 247,400 | — | — |
| 2001-03-16 | $7.84 | $7.84 | 229,400 | — | — |
| 2001-03-15 | $8.09 | $8.09 | 180,600 | — | — |
| 2001-03-14 | $8.25 | $8.25 | 777,600 | — | — |
| 2001-03-13 | $8.25 | $8.25 | 225,600 | — | — |
| 2001-03-12 | $8.19 | $8.19 | 394,000 | — | — |
| 2001-03-09 | $8.66 | $8.66 | 639,400 | — | — |
| 2001-03-08 | $8.75 | $8.75 | 688,600 | — | — |
| 2001-03-07 | $8.69 | $8.69 | 299,000 | — | — |
| 2001-03-06 | $8.50 | $8.50 | 498,000 | — | — |
| 2001-03-05 | $8.44 | $8.44 | 369,800 | — | — |
| 2001-03-02 | $8.25 | $8.25 | 1,099,200 | — | — |
| 2001-03-01 | $7.61 | $7.61 | 1,147,200 | — | — |
| 2001-02-28 | $7.91 | $7.91 | 1,974,200 | — | — |
| 2001-02-27 | $9.00 | $9.00 | 423,000 | — | — |
| 2001-02-26 | $9.06 | $9.06 | 410,200 | — | — |
| 2001-02-23 | $8.63 | $8.63 | 1,148,200 | — | — |
| 2001-02-22 | $9.00 | $9.00 | 610,200 | — | — |
| 2001-02-21 | $9.22 | $9.22 | 915,200 | — | — |
| 2001-02-20 | $9.25 | $9.25 | 601,600 | — | — |
| 2001-02-16 | $10.00 | $10.00 | 195,200 | — | — |
| 2001-02-15 | $10.84 | $10.84 | 679,400 | — | — |
| 2001-02-14 | $10.09 | $10.09 | 169,000 | — | — |
| 2001-02-13 | $9.81 | $9.81 | 269,800 | — | — |
| 2001-02-12 | $9.75 | $9.75 | 372,200 | — | — |
| 2001-02-09 | $9.56 | $9.56 | 326,800 | — | — |
| 2001-02-08 | $10.06 | $10.06 | 614,400 | — | — |
| 2001-02-07 | $11.47 | $11.47 | 1,098,600 | — | — |
| 2001-02-06 | $11.13 | $11.13 | 804,200 | — | — |
| 2001-02-05 | $10.75 | $10.75 | 1,275,000 | — | — |
| 2001-02-02 | $10.13 | $10.12 | 671,000 | — | — |
| 2001-02-01 | $10.75 | $10.75 | 1,399,400 | — | — |
| 2001-01-31 | $11.13 | $11.13 | 675,600 | — | — |
| 2001-01-30 | $11.53 | $11.53 | 2,163,000 | — | — |
| 2001-01-29 | $10.47 | $10.47 | 1,307,200 | — | — |
| 2001-01-26 | $9.78 | $9.78 | 1,035,200 | — | — |
| 2001-01-25 | $10.06 | $10.06 | 941,600 | — | — |
| 2001-01-24 | $10.00 | $10.00 | 4,757,600 | — | — |
| 2001-01-23 | $8.28 | $8.28 | 761,800 | — | — |
| 2001-01-22 | $8.16 | $8.16 | 518,400 | — | — |
| 2001-01-19 | $7.94 | $7.94 | 1,788,000 | — | — |
| 2001-01-18 | $7.50 | $7.50 | 925,600 | — | — |
| 2001-01-17 | $7.66 | $7.66 | 848,600 | — | — |
| 2001-01-16 | $7.63 | $7.62 | 1,174,600 | — | — |
| 2001-01-12 | $7.41 | $7.41 | 1,797,200 | — | — |
| 2001-01-11 | $6.50 | $6.50 | 434,000 | — | — |
| 2001-01-10 | $5.88 | $5.87 | 352,400 | — | — |
| 2001-01-09 | $5.84 | $5.84 | 177,000 | — | — |
| 2001-01-08 | $6.06 | $6.06 | 285,200 | — | — |
| 2001-01-05 | $5.69 | $5.69 | 375,200 | — | — |
| 2001-01-04 | $6.00 | $6.00 | 396,400 | — | — |
| 2001-01-03 | $6.41 | $6.41 | 796,200 | — | — |
| 2001-01-02 | $5.13 | $5.13 | 679,200 | — | — |