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
- 1991-07-30 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 | $11.52 | $11.52 | 188,250 | — | — |
| 2001-12-28 | $11.86 | $11.86 | 326,850 | — | — |
| 2001-12-27 | $11.97 | $11.97 | 171,900 | — | — |
| 2001-12-26 | $11.70 | $11.70 | 103,200 | — | — |
| 2001-12-24 | $11.70 | $11.70 | 66,300 | — | — |
| 2001-12-21 | $11.77 | $11.77 | 300,900 | — | — |
| 2001-12-20 | $11.16 | $11.16 | 100,950 | — | — |
| 2001-12-19 | $11.87 | $11.87 | 251,250 | — | — |
| 2001-12-18 | $12.57 | $12.57 | 217,500 | — | — |
| 2001-12-17 | $12.50 | $12.50 | 131,850 | — | — |
| 2001-12-14 | $11.97 | $11.97 | 148,500 | — | — |
| 2001-12-13 | $11.75 | $11.75 | 232,650 | — | — |
| 2001-12-12 | $11.95 | $11.95 | 234,000 | — | — |
| 2001-12-11 | $12.00 | $12.00 | 321,600 | — | — |
| 2001-12-10 | $12.09 | $12.09 | 209,700 | — | — |
| 2001-12-07 | $12.34 | $12.34 | 156,750 | — | — |
| 2001-12-06 | $12.35 | $12.35 | 357,900 | — | — |
| 2001-12-05 | $12.17 | $12.17 | 447,450 | — | — |
| 2001-12-04 | $11.61 | $11.61 | 201,900 | — | — |
| 2001-12-03 | $11.34 | $11.34 | 188,550 | — | — |
| 2001-11-30 | $11.40 | $11.40 | 194,850 | — | — |
| 2001-11-29 | $11.57 | $11.57 | 93,750 | — | — |
| 2001-11-28 | $11.01 | $11.01 | 127,350 | — | — |
| 2001-11-27 | $11.24 | $11.24 | 130,050 | — | — |
| 2001-11-26 | $11.19 | $11.19 | 101,850 | — | — |
| 2001-11-23 | $10.83 | $10.83 | 99,000 | — | — |
| 2001-11-21 | $10.71 | $10.71 | 167,250 | — | — |
| 2001-11-20 | $10.45 | $10.45 | 90,900 | — | — |
| 2001-11-19 | $10.67 | $10.67 | 328,050 | — | — |
| 2001-11-16 | $10.35 | $10.35 | 56,850 | — | — |
| 2001-11-15 | $10.31 | $10.31 | 95,700 | — | — |
| 2001-11-14 | $10.53 | $10.53 | 265,200 | — | — |
| 2001-11-13 | $10.27 | $10.27 | 601,500 | — | — |
| 2001-11-12 | $9.90 | $9.90 | 110,550 | — | — |
| 2001-11-09 | $9.93 | $9.93 | 72,900 | — | — |
| 2001-11-08 | $10.00 | $10.00 | 232,950 | — | — |
| 2001-11-07 | $9.97 | $9.97 | 645,000 | — | — |
| 2001-11-06 | $10.15 | $10.15 | 558,600 | — | — |
| 2001-11-05 | $10.17 | $10.17 | 120,900 | — | — |
| 2001-11-02 | $10.35 | $10.35 | 350,400 | — | — |
| 2001-11-01 | $10.67 | $10.67 | 160,950 | — | — |
| 2001-10-31 | $9.86 | $9.86 | 157,650 | — | — |
| 2001-10-30 | $10.00 | $10.00 | 81,450 | — | — |
| 2001-10-29 | $10.11 | $10.11 | 317,700 | — | — |
| 2001-10-26 | $10.99 | $10.99 | 139,200 | — | — |
| 2001-10-25 | $11.33 | $11.33 | 84,000 | — | — |
| 2001-10-24 | $10.89 | $10.89 | 199,050 | — | — |
| 2001-10-23 | $10.64 | $10.64 | 71,850 | — | — |
| 2001-10-22 | $10.77 | $10.77 | 33,150 | — | — |
| 2001-10-19 | $10.77 | $10.77 | 217,500 | — | — |
| 2001-10-18 | $10.69 | $10.69 | 80,700 | — | — |
| 2001-10-17 | $10.24 | $10.24 | 65,100 | — | — |
| 2001-10-16 | $10.26 | $10.26 | 185,700 | — | — |
| 2001-10-15 | $10.99 | $10.99 | 124,500 | — | — |
| 2001-10-12 | $10.60 | $10.60 | 430,500 | — | — |
| 2001-10-11 | $9.64 | $9.64 | 150,000 | — | — |
| 2001-10-10 | $8.72 | $8.72 | 229,200 | — | — |
| 2001-10-09 | $8.68 | $8.68 | 152,850 | — | — |
| 2001-10-08 | $9.07 | $9.07 | 192,900 | — | — |
| 2001-10-05 | $9.23 | $9.23 | 117,150 | — | — |
| 2001-10-04 | $9.43 | $9.43 | 261,300 | — | — |
| 2001-10-03 | $9.37 | $9.37 | 50,250 | — | — |
| 2001-10-02 | $9.07 | $9.07 | 91,950 | — | — |
| 2001-10-01 | $8.84 | $8.84 | 114,000 | — | — |
| 2001-09-28 | $9.33 | $9.33 | 316,350 | — | — |
| 2001-09-27 | $9.20 | $9.20 | 122,250 | — | — |
| 2001-09-26 | $9.33 | $9.33 | 148,800 | — | — |
| 2001-09-25 | $9.31 | $9.31 | 206,550 | — | — |
| 2001-09-24 | $9.20 | $9.20 | 115,200 | — | — |
| 2001-09-21 | $9.40 | $9.40 | 1,294,350 | — | — |
| 2001-09-20 | $9.62 | $9.62 | 96,000 | — | — |
| 2001-09-19 | $9.67 | $9.67 | 230,100 | — | — |
| 2001-09-18 | $9.46 | $9.46 | 360,600 | — | — |
| 2001-09-17 | $9.63 | $9.63 | 211,800 | — | — |
| 2001-09-10 | $10.39 | $10.39 | 58,500 | — | — |
| 2001-09-07 | $10.65 | $10.65 | 62,550 | — | — |
| 2001-09-06 | $11.00 | $11.00 | 167,550 | — | — |
| 2001-09-05 | $10.73 | $10.73 | 49,650 | — | — |
| 2001-09-04 | $10.67 | $10.67 | 56,700 | — | — |
| 2001-08-31 | $10.63 | $10.63 | 114,750 | — | — |
| 2001-08-30 | $10.64 | $10.64 | 195,750 | — | — |
| 2001-08-29 | $11.23 | $11.23 | 82,200 | — | — |
| 2001-08-28 | $11.19 | $11.19 | 79,950 | — | — |
| 2001-08-27 | $11.18 | $11.18 | 98,700 | — | — |
| 2001-08-24 | $10.95 | $10.95 | 150,300 | — | — |
| 2001-08-23 | $10.45 | $10.45 | 113,700 | — | — |
| 2001-08-22 | $11.17 | $11.17 | 93,600 | — | — |
| 2001-08-21 | $11.08 | $11.08 | 90,900 | — | — |
| 2001-08-20 | $11.35 | $11.35 | 103,650 | — | — |
| 2001-08-17 | $11.13 | $11.13 | 105,300 | — | — |
| 2001-08-16 | $11.33 | $11.33 | 40,050 | — | — |
| 2001-08-15 | $11.32 | $11.32 | 91,350 | — | — |
| 2001-08-14 | $10.92 | $10.92 | 182,250 | — | — |
| 2001-08-13 | $11.04 | $11.04 | 294,150 | — | — |
| 2001-08-10 | $11.07 | $11.07 | 96,900 | — | — |
| 2001-08-09 | $11.23 | $11.23 | 97,950 | — | — |
| 2001-08-08 | $11.11 | $11.11 | 115,500 | — | — |
| 2001-08-07 | $11.41 | $11.41 | 176,400 | — | — |
| 2001-08-06 | $11.59 | $11.59 | 205,650 | — | — |
| 2001-08-03 | $11.46 | $11.46 | 122,100 | — | — |
| 2001-08-02 | $11.05 | $11.05 | 690,600 | — | — |
| 2001-08-01 | $11.30 | $11.30 | 193,350 | — | — |
| 2001-07-31 | $10.63 | $10.63 | 71,250 | — | — |
| 2001-07-30 | $11.21 | $11.21 | 138,000 | — | — |
| 2001-07-27 | $11.13 | $11.13 | 172,050 | — | — |
| 2001-07-26 | $11.10 | $11.10 | 143,400 | — | — |
| 2001-07-25 | $10.81 | $10.81 | 49,200 | — | — |
| 2001-07-24 | $10.57 | $10.57 | 60,600 | — | — |
| 2001-07-23 | $10.60 | $10.60 | 44,250 | — | — |
| 2001-07-20 | $10.67 | $10.67 | 68,100 | — | — |
| 2001-07-19 | $10.93 | $10.93 | 165,900 | — | — |
| 2001-07-18 | $10.33 | $10.33 | 309,300 | — | — |
| 2001-07-17 | $11.46 | $11.46 | 219,300 | — | — |
| 2001-07-16 | $10.77 | $10.77 | 104,100 | — | — |
| 2001-07-13 | $11.17 | $11.17 | 84,900 | — | — |
| 2001-07-12 | $11.13 | $11.13 | 71,100 | — | — |
| 2001-07-11 | $10.43 | $10.43 | 250,500 | — | — |
| 2001-07-10 | $10.13 | $10.13 | 156,750 | — | — |
| 2001-07-09 | $10.07 | $10.07 | 151,050 | — | — |
| 2001-07-06 | $10.51 | $10.51 | 128,850 | — | — |
| 2001-07-05 | $10.53 | $10.53 | 69,300 | — | — |
| 2001-07-03 | $10.60 | $10.60 | 123,750 | — | — |
| 2001-07-02 | $10.66 | $10.66 | 344,250 | — | — |
| 2001-06-29 | $10.80 | $10.80 | 297,450 | — | — |
| 2001-06-28 | $11.33 | $11.33 | 142,800 | — | — |
| 2001-06-27 | $11.30 | $11.30 | 163,800 | — | — |
| 2001-06-26 | $11.31 | $11.31 | 265,050 | — | — |
| 2001-06-25 | $10.67 | $10.67 | 240,000 | — | — |
| 2001-06-22 | $10.63 | $10.63 | 157,200 | — | — |
| 2001-06-21 | $10.84 | $10.84 | 223,200 | — | — |
| 2001-06-20 | $11.46 | $11.46 | 583,950 | — | — |
| 2001-06-19 | $10.80 | $10.80 | 892,800 | — | — |
| 2001-06-18 | $10.33 | $10.33 | 65,700 | — | — |
| 2001-06-15 | $10.57 | $10.57 | 234,900 | — | — |
| 2001-06-14 | $10.97 | $10.97 | 640,050 | — | — |
| 2001-06-13 | $11.03 | $11.03 | 204,750 | — | — |
| 2001-06-12 | $11.00 | $11.00 | 346,050 | — | — |
| 2001-06-11 | $11.33 | $11.33 | 394,650 | — | — |
| 2001-06-08 | $11.01 | $11.01 | 161,850 | — | — |
| 2001-06-07 | $11.42 | $11.42 | 224,850 | — | — |
| 2001-06-06 | $10.63 | $10.63 | 138,600 | — | — |
| 2001-06-05 | $11.17 | $11.17 | 69,900 | — | — |
| 2001-06-04 | $10.81 | $10.81 | 99,450 | — | — |
| 2001-06-01 | $10.69 | $10.69 | 102,600 | — | — |
| 2001-05-31 | $10.79 | $10.79 | 384,300 | — | — |
| 2001-05-30 | $11.32 | $11.32 | 331,650 | — | — |
| 2001-05-29 | $11.41 | $11.41 | 359,850 | — | — |
| 2001-05-25 | $11.18 | $11.18 | 288,600 | — | — |
| 2001-05-24 | $10.37 | $10.37 | 130,050 | — | — |
| 2001-05-23 | $10.13 | $10.13 | 98,850 | — | — |
| 2001-05-22 | $10.24 | $10.24 | 140,550 | — | — |
| 2001-05-21 | $10.37 | $10.37 | 95,250 | — | — |
| 2001-05-18 | $10.00 | $10.00 | 148,800 | — | — |
| 2001-05-17 | $9.97 | $9.97 | 155,850 | — | — |
| 2001-05-16 | $9.57 | $9.57 | 219,150 | — | — |
| 2001-05-15 | $9.53 | $9.53 | 39,600 | — | — |
| 2001-05-14 | $9.40 | $9.40 | 46,800 | — | — |
| 2001-05-11 | $9.66 | $9.66 | 217,050 | — | — |
| 2001-05-10 | $9.65 | $9.65 | 326,850 | — | — |
| 2001-05-09 | $9.64 | $9.64 | 219,600 | — | — |
| 2001-05-08 | $9.74 | $9.74 | 201,600 | — | — |
| 2001-05-07 | $9.52 | $9.52 | 220,800 | — | — |
| 2001-05-04 | $9.53 | $9.53 | 112,800 | — | — |
| 2001-05-03 | $9.51 | $9.51 | 192,150 | — | — |
| 2001-05-02 | $9.50 | $9.50 | 369,900 | — | — |
| 2001-05-01 | $10.07 | $10.07 | 260,400 | — | — |
| 2001-04-30 | $9.43 | $9.43 | 127,800 | — | — |
| 2001-04-27 | $9.37 | $9.37 | 366,900 | — | — |
| 2001-04-26 | $9.33 | $9.33 | 667,950 | — | — |
| 2001-04-25 | $9.40 | $9.40 | 656,400 | — | — |
| 2001-04-24 | $9.21 | $9.21 | 358,350 | — | — |
| 2001-04-23 | $9.20 | $9.20 | 362,700 | — | — |
| 2001-04-20 | $9.05 | $9.05 | 55,650 | — | — |
| 2001-04-19 | $9.17 | $9.17 | 104,850 | — | — |
| 2001-04-18 | $9.03 | $9.03 | 151,050 | — | — |
| 2001-04-17 | $9.17 | $9.17 | 99,150 | — | — |
| 2001-04-16 | $8.97 | $8.97 | 341,400 | — | — |
| 2001-04-12 | $9.10 | $9.10 | 304,950 | — | — |
| 2001-04-11 | $9.01 | $9.01 | 303,300 | — | — |
| 2001-04-10 | $9.17 | $9.17 | 193,050 | — | — |
| 2001-04-09 | $9.19 | $9.19 | 217,950 | — | — |
| 2001-04-06 | $8.83 | $8.83 | 260,700 | — | — |
| 2001-04-05 | $9.33 | $9.33 | 446,550 | — | — |
| 2001-04-04 | $8.63 | $8.62 | 465,450 | — | — |
| 2001-04-03 | $8.54 | $8.54 | 543,150 | — | — |
| 2001-04-02 | $9.42 | $9.42 | 125,550 | — | — |
| 2001-03-30 | $9.67 | $9.67 | 254,700 | — | — |
| 2001-03-29 | $9.46 | $9.46 | 141,000 | — | — |
| 2001-03-28 | $9.25 | $9.25 | 189,450 | — | — |
| 2001-03-27 | $9.46 | $9.46 | 119,700 | — | — |
| 2001-03-26 | $9.51 | $9.51 | 120,450 | — | — |
| 2001-03-23 | $9.67 | $9.67 | 160,950 | — | — |
| 2001-03-22 | $9.33 | $9.33 | 202,650 | — | — |
| 2001-03-21 | $9.25 | $9.25 | 310,650 | — | — |
| 2001-03-20 | $9.21 | $9.21 | 419,550 | — | — |
| 2001-03-19 | $9.96 | $9.96 | 233,850 | — | — |
| 2001-03-16 | $10.08 | $10.08 | 982,050 | — | — |
| 2001-03-15 | $10.17 | $10.17 | 226,950 | — | — |
| 2001-03-14 | $9.92 | $9.92 | 184,050 | — | — |
| 2001-03-13 | $9.92 | $9.92 | 428,250 | — | — |
| 2001-03-12 | $9.57 | $9.57 | 263,250 | — | — |
| 2001-03-09 | $9.83 | $9.83 | 217,350 | — | — |
| 2001-03-08 | $10.13 | $10.12 | 58,950 | — | — |
| 2001-03-07 | $10.25 | $10.25 | 207,900 | — | — |
| 2001-03-06 | $10.33 | $10.33 | 158,400 | — | — |
| 2001-03-05 | $10.13 | $10.12 | 113,700 | — | — |
| 2001-03-02 | $10.21 | $10.21 | 552,300 | — | — |
| 2001-03-01 | $9.63 | $9.63 | 315,750 | — | — |
| 2001-02-28 | $9.79 | $9.79 | 208,500 | — | — |
| 2001-02-27 | $9.63 | $9.63 | 317,100 | — | — |
| 2001-02-26 | $9.33 | $9.33 | 79,350 | — | — |
| 2001-02-23 | $9.46 | $9.46 | 162,150 | — | — |
| 2001-02-22 | $9.25 | $9.25 | 141,900 | — | — |
| 2001-02-21 | $9.79 | $9.79 | 328,350 | — | — |
| 2001-02-20 | $9.71 | $9.71 | 127,050 | — | — |
| 2001-02-16 | $10.13 | $10.12 | 175,050 | — | — |
| 2001-02-15 | $10.21 | $10.21 | 122,550 | — | — |
| 2001-02-14 | $10.08 | $10.08 | 72,000 | — | — |
| 2001-02-13 | $9.96 | $9.96 | 120,150 | — | — |
| 2001-02-12 | $10.17 | $10.17 | 195,450 | — | — |
| 2001-02-09 | $10.21 | $10.21 | 246,300 | — | — |
| 2001-02-08 | $10.17 | $10.17 | 190,800 | — | — |
| 2001-02-07 | $10.04 | $10.04 | 177,000 | — | — |
| 2001-02-06 | $9.96 | $9.96 | 603,150 | — | — |
| 2001-02-05 | $10.08 | $10.08 | 149,400 | — | — |
| 2001-02-02 | $9.93 | $9.93 | 214,050 | — | — |
| 2001-02-01 | $10.00 | $10.00 | 291,000 | — | — |
| 2001-01-31 | $10.04 | $10.04 | 316,050 | — | — |
| 2001-01-30 | $9.71 | $9.71 | 373,800 | — | — |
| 2001-01-29 | $10.00 | $10.00 | 188,700 | — | — |
| 2001-01-26 | $9.71 | $9.71 | 131,250 | — | — |
| 2001-01-25 | $9.83 | $9.83 | 558,450 | — | — |
| 2001-01-24 | $9.42 | $9.42 | 166,800 | — | — |
| 2001-01-23 | $9.96 | $9.96 | 578,250 | — | — |
| 2001-01-22 | $10.17 | $10.17 | 123,150 | — | — |
| 2001-01-19 | $9.96 | $9.96 | 285,000 | — | — |
| 2001-01-18 | $10.00 | $10.00 | 316,500 | — | — |
| 2001-01-17 | $10.04 | $10.04 | 267,300 | — | — |
| 2001-01-16 | $9.88 | $9.88 | 208,800 | — | — |
| 2001-01-12 | $9.96 | $9.96 | 167,550 | — | — |
| 2001-01-11 | $9.96 | $9.96 | 368,400 | — | — |
| 2001-01-10 | $9.75 | $9.75 | 272,850 | — | — |
| 2001-01-09 | $9.54 | $9.54 | 147,300 | — | — |
| 2001-01-08 | $9.00 | $9.00 | 147,150 | — | — |
| 2001-01-05 | $9.50 | $9.50 | 249,000 | — | — |
| 2001-01-04 | $9.17 | $9.17 | 389,700 | — | — |
| 2001-01-03 | $9.17 | $9.17 | 436,650 | — | — |
| 2001-01-02 | $9.17 | $9.17 | 359,250 | — | — |