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
- 2000-12-15 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 | $13.17 | $13.16 | 254,200 | — | — |
| 2001-12-28 | $13.10 | $13.10 | 139,000 | — | — |
| 2001-12-27 | $12.93 | $12.93 | 517,000 | — | — |
| 2001-12-26 | $12.23 | $12.23 | 230,000 | — | — |
| 2001-12-24 | $12.10 | $12.10 | 68,200 | — | — |
| 2001-12-21 | $12.16 | $12.16 | 5,270,800 | — | — |
| 2001-12-20 | $12.55 | $12.55 | 795,800 | — | — |
| 2001-12-19 | $12.48 | $12.47 | 399,200 | — | — |
| 2001-12-18 | $12.49 | $12.49 | 1,172,600 | — | — |
| 2001-12-17 | $12.58 | $12.58 | 1,573,400 | — | — |
| 2001-12-14 | $13.60 | $13.60 | 1,230,600 | — | — |
| 2001-12-13 | $13.95 | $13.95 | 2,148,600 | — | — |
| 2001-12-12 | $13.10 | $13.10 | 1,539,400 | — | — |
| 2001-12-11 | $13.13 | $13.13 | 1,134,200 | — | — |
| 2001-12-10 | $12.98 | $12.98 | 186,800 | — | — |
| 2001-12-07 | $13.00 | $13.00 | 1,126,800 | — | — |
| 2001-12-06 | $11.82 | $11.81 | 314,800 | — | — |
| 2001-12-05 | $11.50 | $11.50 | 143,400 | — | — |
| 2001-12-04 | $10.56 | $10.56 | 424,600 | — | — |
| 2001-12-03 | $10.60 | $10.60 | 225,400 | — | — |
| 2001-11-30 | $10.83 | $10.83 | 187,600 | — | — |
| 2001-11-29 | $10.63 | $10.63 | 224,800 | — | — |
| 2001-11-28 | $10.38 | $10.38 | 201,200 | — | — |
| 2001-11-27 | $10.40 | $10.39 | 398,800 | — | — |
| 2001-11-26 | $10.32 | $10.32 | 696,200 | — | — |
| 2001-11-23 | $10.38 | $10.37 | 36,000 | — | — |
| 2001-11-21 | $10.25 | $10.25 | 874,400 | — | — |
| 2001-11-20 | $10.46 | $10.45 | 217,000 | — | — |
| 2001-11-19 | $10.90 | $10.90 | 188,000 | — | — |
| 2001-11-16 | $10.70 | $10.70 | 1,631,200 | — | — |
| 2001-11-15 | $10.36 | $10.36 | 769,200 | — | — |
| 2001-11-14 | $10.58 | $10.58 | 124,400 | — | — |
| 2001-11-13 | $11.17 | $11.17 | 108,800 | — | — |
| 2001-11-12 | $11.38 | $11.38 | 430,400 | — | — |
| 2001-11-09 | $11.63 | $11.63 | 221,400 | — | — |
| 2001-11-08 | $11.78 | $11.78 | 198,600 | — | — |
| 2001-11-07 | $11.63 | $11.63 | 107,800 | — | — |
| 2001-11-06 | $11.60 | $11.60 | 144,400 | — | — |
| 2001-11-05 | $11.24 | $11.24 | 139,200 | — | — |
| 2001-11-02 | $11.00 | $10.99 | 89,400 | — | — |
| 2001-11-01 | $10.98 | $10.98 | 86,800 | — | — |
| 2001-10-31 | $11.15 | $11.15 | 405,000 | — | — |
| 2001-10-30 | $10.42 | $10.42 | 89,400 | — | — |
| 2001-10-29 | $10.33 | $10.33 | 32,200 | — | — |
| 2001-10-26 | $10.32 | $10.32 | 216,200 | — | — |
| 2001-10-25 | $9.85 | $9.85 | 80,000 | — | — |
| 2001-10-24 | $9.75 | $9.75 | 494,200 | — | — |
| 2001-10-23 | $9.95 | $9.95 | 494,000 | — | — |
| 2001-10-22 | $9.75 | $9.75 | 267,600 | — | — |
| 2001-10-19 | $9.66 | $9.65 | 353,400 | — | — |
| 2001-10-18 | $10.03 | $10.03 | 633,200 | — | — |
| 2001-10-17 | $10.52 | $10.52 | 190,000 | — | — |
| 2001-10-16 | $10.41 | $10.41 | 102,200 | — | — |
| 2001-10-15 | $10.00 | $10.00 | 206,600 | — | — |
| 2001-10-12 | $9.63 | $9.63 | 800,600 | — | — |
| 2001-10-11 | $9.74 | $9.74 | 644,200 | — | — |
| 2001-10-10 | $9.95 | $9.95 | 395,800 | — | — |
| 2001-10-09 | $10.06 | $10.05 | 643,400 | — | — |
| 2001-10-08 | $9.88 | $9.88 | 367,800 | — | — |
| 2001-10-05 | $9.88 | $9.88 | 166,800 | — | — |
| 2001-10-04 | $10.03 | $10.03 | 113,000 | — | — |
| 2001-10-03 | $9.53 | $9.53 | 78,400 | — | — |
| 2001-10-02 | $9.07 | $9.07 | 530,600 | — | — |
| 2001-10-01 | $8.98 | $8.98 | 441,400 | — | — |
| 2001-09-28 | $9.09 | $9.09 | 375,000 | — | — |
| 2001-09-27 | $8.83 | $8.83 | 952,800 | — | — |
| 2001-09-26 | $9.09 | $9.09 | 3,248,000 | — | — |
| 2001-09-25 | $10.00 | $10.00 | 668,600 | — | — |
| 2001-09-24 | $10.48 | $10.48 | 460,000 | — | — |
| 2001-09-21 | $9.98 | $9.98 | 217,000 | — | — |
| 2001-09-20 | $9.95 | $9.95 | 683,200 | — | — |
| 2001-09-19 | $10.01 | $10.01 | 563,400 | — | — |
| 2001-09-18 | $10.00 | $10.00 | 675,800 | — | — |
| 2001-09-17 | $9.98 | $9.98 | 331,000 | — | — |
| 2001-09-10 | $10.34 | $10.34 | 502,600 | — | — |
| 2001-09-07 | $10.47 | $10.47 | 414,000 | — | — |
| 2001-09-06 | $10.58 | $10.58 | 189,400 | — | — |
| 2001-09-05 | $10.66 | $10.65 | 418,800 | — | — |
| 2001-09-04 | $10.75 | $10.75 | 227,400 | — | — |
| 2001-08-31 | $11.00 | $11.00 | 168,000 | — | — |
| 2001-08-30 | $10.88 | $10.88 | 155,800 | — | — |
| 2001-08-29 | $11.04 | $11.04 | 91,600 | — | — |
| 2001-08-28 | $10.80 | $10.80 | 160,200 | — | — |
| 2001-08-27 | $10.50 | $10.49 | 162,000 | — | — |
| 2001-08-24 | $10.89 | $10.89 | 110,600 | — | — |
| 2001-08-23 | $10.49 | $10.49 | 228,000 | — | — |
| 2001-08-22 | $10.43 | $10.42 | 490,200 | — | — |
| 2001-08-21 | $10.48 | $10.48 | 579,400 | — | — |
| 2001-08-20 | $10.38 | $10.37 | 506,800 | — | — |
| 2001-08-17 | $10.44 | $10.43 | 663,600 | — | — |
| 2001-08-16 | $10.45 | $10.45 | 649,600 | — | — |
| 2001-08-15 | $10.72 | $10.72 | 918,000 | — | — |
| 2001-08-14 | $10.75 | $10.75 | 4,638,800 | — | — |
| 2001-08-13 | $10.70 | $10.70 | 2,411,000 | — | — |
| 2001-08-10 | $10.40 | $10.40 | 403,800 | — | — |
| 2001-08-09 | $9.82 | $9.81 | 309,800 | — | — |
| 2001-08-08 | $9.75 | $9.75 | 1,424,600 | — | — |
| 2001-08-07 | $9.98 | $9.98 | 532,600 | — | — |
| 2001-08-06 | $10.93 | $10.92 | 931,200 | — | — |
| 2001-08-03 | $11.39 | $11.39 | 682,400 | — | — |
| 2001-08-02 | $12.00 | $12.00 | 1,027,600 | — | — |
| 2001-08-01 | $12.38 | $12.38 | 831,400 | — | — |
| 2001-07-31 | $12.70 | $12.70 | 1,126,600 | — | — |
| 2001-07-30 | $12.77 | $12.77 | 1,384,800 | — | — |
| 2001-07-27 | $13.38 | $13.38 | 1,292,000 | — | — |
| 2001-07-26 | $13.55 | $13.55 | 1,400,200 | — | — |
| 2001-07-25 | $13.99 | $13.99 | 1,256,600 | — | — |
| 2001-07-24 | $13.45 | $13.45 | 1,317,800 | — | — |
| 2001-07-23 | $13.15 | $13.15 | 994,800 | — | — |
| 2001-07-20 | $12.85 | $12.85 | 870,200 | — | — |
| 2001-07-19 | $13.41 | $13.40 | 1,166,400 | — | — |
| 2001-07-18 | $12.82 | $12.82 | 1,336,600 | — | — |
| 2001-07-17 | $12.74 | $12.74 | 1,459,200 | — | — |
| 2001-07-16 | $13.05 | $13.05 | 897,800 | — | — |
| 2001-07-13 | $13.32 | $13.32 | 982,400 | — | — |
| 2001-07-12 | $13.05 | $13.05 | 740,600 | — | — |
| 2001-07-11 | $12.99 | $12.98 | 1,175,000 | — | — |
| 2001-07-10 | $13.00 | $13.00 | 1,692,200 | — | — |
| 2001-07-09 | $13.83 | $13.82 | 1,956,400 | — | — |
| 2001-07-06 | $14.26 | $14.25 | 1,978,000 | — | — |
| 2001-07-05 | $13.86 | $13.85 | 1,163,800 | — | — |
| 2001-07-03 | $12.75 | $12.75 | 860,000 | — | — |
| 2001-07-02 | $12.55 | $12.55 | 836,600 | — | — |
| 2001-06-29 | $12.92 | $12.92 | 2,226,000 | — | — |
| 2001-06-28 | $11.95 | $11.95 | 1,603,000 | — | — |
| 2001-06-27 | $11.89 | $11.89 | 833,000 | — | — |
| 2001-06-26 | $12.38 | $12.38 | 2,219,200 | — | — |
| 2001-06-25 | $12.95 | $12.95 | 334,000 | — | — |
| 2001-06-22 | $12.96 | $12.96 | 430,600 | — | — |
| 2001-06-21 | $13.48 | $13.48 | 491,400 | — | — |
| 2001-06-20 | $13.63 | $13.63 | 138,800 | — | — |
| 2001-06-19 | $13.98 | $13.97 | 483,800 | — | — |
| 2001-06-18 | $14.03 | $14.03 | 217,600 | — | — |
| 2001-06-15 | $13.98 | $13.97 | 717,600 | — | — |
| 2001-06-14 | $14.50 | $14.50 | 72,000 | — | — |
| 2001-06-13 | $15.02 | $15.02 | 465,400 | — | — |
| 2001-06-12 | $15.23 | $15.23 | 667,000 | — | — |
| 2001-06-11 | $13.96 | $13.95 | 256,400 | — | — |
| 2001-06-08 | $14.38 | $14.38 | 604,400 | — | — |
| 2001-06-07 | $15.51 | $15.51 | 172,200 | — | — |
| 2001-06-06 | $14.65 | $14.65 | 165,400 | — | — |
| 2001-06-05 | $15.35 | $15.35 | 238,600 | — | — |
| 2001-06-04 | $15.50 | $15.50 | 64,000 | — | — |
| 2001-06-01 | $15.58 | $15.58 | 293,600 | — | — |
| 2001-05-31 | $15.35 | $15.35 | 71,600 | — | — |
| 2001-05-30 | $15.42 | $15.41 | 543,400 | — | — |
| 2001-05-29 | $15.94 | $15.94 | 682,200 | — | — |
| 2001-05-25 | $16.65 | $16.65 | 444,400 | — | — |
| 2001-05-24 | $16.50 | $16.50 | 283,200 | — | — |
| 2001-05-23 | $15.43 | $15.42 | 466,800 | — | — |
| 2001-05-22 | $14.78 | $14.77 | 246,600 | — | — |
| 2001-05-21 | $14.63 | $14.62 | 481,400 | — | — |
| 2001-05-18 | $14.21 | $14.21 | 328,400 | — | — |
| 2001-05-17 | $14.14 | $14.14 | 338,000 | — | — |
| 2001-05-16 | $15.75 | $15.74 | 582,600 | — | — |
| 2001-05-15 | $13.30 | $13.30 | 434,800 | — | — |
| 2001-05-14 | $12.59 | $12.58 | 72,600 | — | — |
| 2001-05-11 | $12.35 | $12.35 | 659,000 | — | — |
| 2001-05-10 | $12.22 | $12.22 | 296,400 | — | — |
| 2001-05-09 | $12.68 | $12.68 | 488,200 | — | — |
| 2001-05-08 | $12.30 | $12.30 | 437,000 | — | — |
| 2001-05-07 | $12.25 | $12.25 | 163,800 | — | — |
| 2001-05-04 | $12.44 | $12.44 | 1,440,800 | — | — |
| 2001-05-03 | $13.05 | $13.05 | 238,800 | — | — |
| 2001-05-02 | $13.18 | $13.18 | 375,200 | — | — |
| 2001-05-01 | $13.29 | $13.29 | 176,600 | — | — |
| 2001-04-30 | $13.28 | $13.27 | 197,800 | — | — |
| 2001-04-27 | $13.28 | $13.28 | 204,400 | — | — |
| 2001-04-26 | $13.00 | $13.00 | 133,800 | — | — |
| 2001-04-25 | $12.61 | $12.60 | 325,000 | — | — |
| 2001-04-24 | $12.23 | $12.23 | 364,600 | — | — |
| 2001-04-23 | $12.16 | $12.16 | 231,000 | — | — |
| 2001-04-20 | $12.50 | $12.50 | 419,600 | — | — |
| 2001-04-19 | $13.00 | $13.00 | 537,600 | — | — |
| 2001-04-18 | $13.95 | $13.95 | 752,800 | — | — |
| 2001-04-17 | $12.77 | $12.77 | 392,000 | — | — |
| 2001-04-16 | $13.00 | $13.00 | 278,000 | — | — |
| 2001-04-12 | $13.28 | $13.27 | 391,200 | — | — |
| 2001-04-11 | $13.40 | $13.40 | 627,000 | — | — |
| 2001-04-10 | $12.93 | $12.93 | 1,074,600 | — | — |
| 2001-04-09 | $11.80 | $11.80 | 248,800 | — | — |
| 2001-04-06 | $11.03 | $11.03 | 101,600 | — | — |
| 2001-04-05 | $11.13 | $11.12 | 203,200 | — | — |
| 2001-04-04 | $10.72 | $10.72 | 66,200 | — | — |
| 2001-04-03 | $11.00 | $11.00 | 55,000 | — | — |
| 2001-04-02 | $11.16 | $11.16 | 104,400 | — | — |
| 2001-03-30 | $11.06 | $11.06 | 582,200 | — | — |
| 2001-03-29 | $9.63 | $9.63 | 2,015,800 | — | — |
| 2001-03-28 | $8.56 | $8.56 | 2,338,000 | — | — |
| 2001-03-27 | $9.00 | $9.00 | 1,116,800 | — | — |
| 2001-03-26 | $9.00 | $9.00 | 511,200 | — | — |
| 2001-03-23 | $9.22 | $9.22 | 66,000 | — | — |
| 2001-03-22 | $9.16 | $9.16 | 271,800 | — | — |
| 2001-03-21 | $9.50 | $9.50 | 329,200 | — | — |
| 2001-03-20 | $9.25 | $9.25 | 680,800 | — | — |
| 2001-03-19 | $10.00 | $10.00 | 220,400 | — | — |
| 2001-03-16 | $9.75 | $9.75 | 193,800 | — | — |
| 2001-03-15 | $9.41 | $9.41 | 374,400 | — | — |
| 2001-03-14 | $9.31 | $9.31 | 192,200 | — | — |
| 2001-03-13 | $9.19 | $9.19 | 516,800 | — | — |
| 2001-03-12 | $9.50 | $9.50 | 328,200 | — | — |
| 2001-03-09 | $9.97 | $9.97 | 125,800 | — | — |
| 2001-03-08 | $9.56 | $9.56 | 337,800 | — | — |
| 2001-03-07 | $8.88 | $8.88 | 792,400 | — | — |
| 2001-03-06 | $9.38 | $9.37 | 38,800 | — | — |
| 2001-03-05 | $9.81 | $9.81 | 11,800 | — | — |
| 2001-03-02 | $10.63 | $10.63 | 60,800 | — | — |
| 2001-03-01 | $11.25 | $11.25 | 162,600 | — | — |
| 2001-02-28 | $11.53 | $11.53 | 269,000 | — | — |
| 2001-02-27 | $11.63 | $11.63 | 109,400 | — | — |
| 2001-02-26 | $11.75 | $11.75 | 147,000 | — | — |
| 2001-02-23 | $12.00 | $12.00 | 114,200 | — | — |
| 2001-02-22 | $11.50 | $11.50 | 311,200 | — | — |
| 2001-02-21 | $10.56 | $10.56 | 346,600 | — | — |
| 2001-02-20 | $11.38 | $11.38 | 178,400 | — | — |
| 2001-02-16 | $11.91 | $11.91 | 55,400 | — | — |
| 2001-02-15 | $11.69 | $11.69 | 27,400 | — | — |
| 2001-02-14 | $11.94 | $11.94 | 67,000 | — | — |
| 2001-02-13 | $11.75 | $11.75 | 182,600 | — | — |
| 2001-02-12 | $11.50 | $11.50 | 132,000 | — | — |
| 2001-02-09 | $11.56 | $11.56 | 85,800 | — | — |
| 2001-02-08 | $12.00 | $12.00 | 38,600 | — | — |
| 2001-02-07 | $11.75 | $11.75 | 153,400 | — | — |
| 2001-02-06 | $12.09 | $12.09 | 234,800 | — | — |
| 2001-02-05 | $12.19 | $12.19 | 251,800 | — | — |
| 2001-02-02 | $11.94 | $11.94 | 65,600 | — | — |
| 2001-02-01 | $11.81 | $11.81 | 57,600 | — | — |
| 2001-01-31 | $11.81 | $11.81 | 82,400 | — | — |
| 2001-01-30 | $11.81 | $11.81 | 289,200 | — | — |
| 2001-01-29 | $10.81 | $10.81 | 66,400 | — | — |
| 2001-01-26 | $10.75 | $10.75 | 563,600 | — | — |
| 2001-01-25 | $10.94 | $10.94 | 58,600 | — | — |
| 2001-01-24 | $11.41 | $11.41 | 761,800 | — | — |
| 2001-01-23 | $12.38 | $12.38 | 425,400 | — | — |
| 2001-01-22 | $11.06 | $11.06 | 766,200 | — | — |
| 2001-01-19 | $10.00 | $10.00 | 1,119,000 | — | — |
| 2001-01-18 | $10.97 | $10.97 | 520,800 | — | — |
| 2001-01-17 | $11.56 | $11.56 | 934,400 | — | — |
| 2001-01-16 | $11.03 | $11.03 | 848,600 | — | — |
| 2001-01-12 | $10.44 | $10.44 | 1,360,800 | — | — |
| 2001-01-11 | $9.25 | $9.25 | 355,400 | — | — |
| 2001-01-10 | $8.81 | $8.81 | 112,600 | — | — |
| 2001-01-09 | $8.78 | $8.78 | 324,400 | — | — |
| 2001-01-08 | $9.00 | $9.00 | 277,600 | — | — |
| 2001-01-05 | $8.63 | $8.63 | 446,800 | — | — |
| 2001-01-04 | $8.63 | $8.63 | 985,600 | — | — |
| 2001-01-03 | $8.75 | $8.75 | 1,659,400 | — | — |
| 2001-01-02 | $8.97 | $8.97 | 167,400 | — | — |