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
- 1995-06-07 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 | $9.46 | $9.46 | 395,900 | — | — |
| 2001-12-28 | $9.40 | $9.40 | 186,700 | — | — |
| 2001-12-27 | $9.43 | $9.43 | 312,800 | — | — |
| 2001-12-26 | $9.44 | $9.44 | 244,400 | — | — |
| 2001-12-24 | $9.25 | $9.25 | 173,500 | — | — |
| 2001-12-21 | $9.39 | $9.39 | 281,000 | — | — |
| 2001-12-20 | $9.18 | $9.18 | 269,300 | — | — |
| 2001-12-19 | $9.60 | $9.60 | 1,045,800 | — | — |
| 2001-12-18 | $8.85 | $8.85 | 661,500 | — | — |
| 2001-12-17 | $8.99 | $8.99 | 426,500 | — | — |
| 2001-12-14 | $9.00 | $9.00 | 409,200 | — | — |
| 2001-12-13 | $8.85 | $8.85 | 310,100 | — | — |
| 2001-12-12 | $9.16 | $9.16 | 419,000 | — | — |
| 2001-12-11 | $9.25 | $9.25 | 431,000 | — | — |
| 2001-12-10 | $9.12 | $9.12 | 185,300 | — | — |
| 2001-12-07 | $9.10 | $9.10 | 1,121,000 | — | — |
| 2001-12-06 | $8.75 | $8.75 | 434,600 | — | — |
| 2001-12-05 | $8.70 | $8.70 | 160,300 | — | — |
| 2001-12-04 | $8.45 | $8.45 | 369,800 | — | — |
| 2001-12-03 | $8.05 | $8.05 | 458,600 | — | — |
| 2001-11-30 | $7.91 | $7.91 | 448,400 | — | — |
| 2001-11-29 | $7.86 | $7.86 | 482,000 | — | — |
| 2001-11-28 | $7.40 | $7.40 | 191,500 | — | — |
| 2001-11-27 | $7.30 | $7.30 | 2,452,600 | — | — |
| 2001-11-26 | $7.20 | $7.20 | 149,300 | — | — |
| 2001-11-23 | $7.00 | $7.00 | 123,200 | — | — |
| 2001-11-21 | $7.21 | $7.21 | 113,700 | — | — |
| 2001-11-20 | $7.33 | $7.33 | 113,600 | — | — |
| 2001-11-19 | $7.64 | $7.64 | 171,800 | — | — |
| 2001-11-16 | $7.90 | $7.90 | 93,700 | — | — |
| 2001-11-15 | $7.82 | $7.82 | 311,400 | — | — |
| 2001-11-14 | $7.75 | $7.75 | 72,900 | — | — |
| 2001-11-13 | $7.90 | $7.90 | 435,900 | — | — |
| 2001-11-12 | $8.00 | $8.00 | 203,100 | — | — |
| 2001-11-09 | $7.88 | $7.88 | 172,100 | — | — |
| 2001-11-08 | $7.60 | $7.60 | 432,500 | — | — |
| 2001-11-07 | $7.26 | $7.26 | 101,400 | — | — |
| 2001-11-06 | $7.50 | $7.50 | 170,800 | — | — |
| 2001-11-05 | $7.50 | $7.50 | 79,200 | — | — |
| 2001-11-02 | $7.40 | $7.40 | 81,800 | — | — |
| 2001-11-01 | $7.19 | $7.19 | 450,800 | — | — |
| 2001-10-31 | $7.38 | $7.38 | 336,800 | — | — |
| 2001-10-30 | $7.28 | $7.28 | 144,000 | — | — |
| 2001-10-29 | $7.55 | $7.55 | 277,900 | — | — |
| 2001-10-26 | $7.49 | $7.49 | 142,400 | — | — |
| 2001-10-25 | $7.78 | $7.78 | 380,500 | — | — |
| 2001-10-24 | $7.73 | $7.73 | 251,000 | — | — |
| 2001-10-23 | $7.65 | $7.65 | 76,400 | — | — |
| 2001-10-22 | $7.92 | $7.92 | 184,600 | — | — |
| 2001-10-19 | $8.09 | $8.09 | 583,500 | — | — |
| 2001-10-18 | $7.28 | $7.28 | 548,200 | — | — |
| 2001-10-17 | $7.54 | $7.54 | 149,200 | — | — |
| 2001-10-16 | $8.00 | $8.00 | 77,700 | — | — |
| 2001-10-15 | $7.75 | $7.75 | 103,000 | — | — |
| 2001-10-12 | $7.96 | $7.96 | 303,300 | — | — |
| 2001-10-11 | $8.00 | $8.00 | 93,800 | — | — |
| 2001-10-10 | $8.05 | $8.05 | 183,300 | — | — |
| 2001-10-09 | $7.88 | $7.88 | 387,500 | — | — |
| 2001-10-08 | $7.74 | $7.74 | 52,800 | — | — |
| 2001-10-05 | $7.79 | $7.79 | 700,400 | — | — |
| 2001-10-04 | $8.38 | $8.38 | 114,100 | — | — |
| 2001-10-03 | $7.90 | $7.90 | 120,200 | — | — |
| 2001-10-02 | $7.91 | $7.91 | 36,100 | — | — |
| 2001-10-01 | $7.99 | $7.99 | 53,100 | — | — |
| 2001-09-28 | $8.06 | $8.06 | 297,200 | — | — |
| 2001-09-27 | $7.80 | $7.80 | 276,800 | — | — |
| 2001-09-26 | $8.05 | $8.05 | 203,100 | — | — |
| 2001-09-25 | $8.12 | $8.12 | 149,800 | — | — |
| 2001-09-24 | $8.04 | $8.04 | 402,900 | — | — |
| 2001-09-21 | $8.22 | $8.22 | 172,400 | — | — |
| 2001-09-20 | $8.90 | $8.90 | 132,200 | — | — |
| 2001-09-19 | $8.88 | $8.88 | 147,000 | — | — |
| 2001-09-18 | $8.75 | $8.75 | 123,400 | — | — |
| 2001-09-17 | $9.02 | $9.02 | 80,200 | — | — |
| 2001-09-10 | $9.87 | $9.87 | 74,900 | — | — |
| 2001-09-07 | $9.87 | $9.87 | 162,700 | — | — |
| 2001-09-06 | $9.70 | $9.70 | 65,200 | — | — |
| 2001-09-05 | $9.46 | $9.46 | 307,800 | — | — |
| 2001-09-04 | $9.89 | $9.89 | 126,300 | — | — |
| 2001-08-31 | $9.90 | $9.90 | 221,700 | — | — |
| 2001-08-30 | $10.19 | $10.19 | 334,700 | — | — |
| 2001-08-29 | $10.28 | $10.28 | 143,400 | — | — |
| 2001-08-28 | $10.22 | $10.22 | 418,000 | — | — |
| 2001-08-27 | $10.27 | $10.27 | 98,100 | — | — |
| 2001-08-24 | $10.49 | $10.49 | 180,200 | — | — |
| 2001-08-23 | $10.41 | $10.41 | 89,700 | — | — |
| 2001-08-22 | $10.46 | $10.46 | 233,000 | — | — |
| 2001-08-21 | $10.22 | $10.22 | 109,100 | — | — |
| 2001-08-20 | $10.42 | $10.42 | 237,000 | — | — |
| 2001-08-17 | $10.33 | $10.33 | 31,500 | — | — |
| 2001-08-16 | $10.48 | $10.48 | 95,900 | — | — |
| 2001-08-15 | $10.36 | $10.36 | 379,400 | — | — |
| 2001-08-14 | $10.20 | $10.20 | 507,900 | — | — |
| 2001-08-13 | $10.01 | $10.01 | 42,700 | — | — |
| 2001-08-10 | $10.10 | $10.10 | 56,300 | — | — |
| 2001-08-09 | $10.12 | $10.12 | 30,500 | — | — |
| 2001-08-08 | $10.25 | $10.25 | 128,100 | — | — |
| 2001-08-07 | $10.30 | $10.30 | 357,700 | — | — |
| 2001-08-06 | $10.14 | $10.14 | 94,000 | — | — |
| 2001-08-03 | $10.05 | $10.05 | 173,300 | — | — |
| 2001-08-02 | $9.87 | $9.87 | 273,300 | — | — |
| 2001-08-01 | $9.95 | $9.95 | 258,200 | — | — |
| 2001-07-31 | $9.81 | $9.81 | 442,900 | — | — |
| 2001-07-30 | $10.65 | $10.65 | 469,300 | — | — |
| 2001-07-27 | $10.76 | $10.76 | 344,200 | — | — |
| 2001-07-26 | $10.72 | $10.72 | 66,500 | — | — |
| 2001-07-25 | $10.52 | $10.52 | 64,200 | — | — |
| 2001-07-24 | $10.35 | $10.35 | 51,500 | — | — |
| 2001-07-23 | $10.47 | $10.47 | 123,600 | — | — |
| 2001-07-20 | $10.47 | $10.47 | 68,600 | — | — |
| 2001-07-19 | $10.26 | $10.26 | 67,600 | — | — |
| 2001-07-18 | $10.41 | $10.41 | 657,600 | — | — |
| 2001-07-17 | $10.70 | $10.70 | 980,600 | — | — |
| 2001-07-16 | $10.29 | $10.29 | 191,000 | — | — |
| 2001-07-13 | $10.26 | $10.26 | 223,800 | — | — |
| 2001-07-12 | $10.61 | $10.61 | 130,300 | — | — |
| 2001-07-11 | $10.60 | $10.60 | 167,300 | — | — |
| 2001-07-10 | $10.35 | $10.35 | 120,900 | — | — |
| 2001-07-09 | $10.59 | $10.59 | 90,900 | — | — |
| 2001-07-06 | $10.49 | $10.49 | 164,500 | — | — |
| 2001-07-05 | $10.43 | $10.43 | 89,500 | — | — |
| 2001-07-03 | $10.00 | $10.00 | 65,200 | — | — |
| 2001-07-02 | $10.12 | $10.12 | 502,000 | — | — |
| 2001-06-29 | $10.30 | $10.30 | 1,079,500 | — | — |
| 2001-06-28 | $10.32 | $10.32 | 537,800 | — | — |
| 2001-06-27 | $9.53 | $9.53 | 250,600 | — | — |
| 2001-06-26 | $8.99 | $8.99 | 153,500 | — | — |
| 2001-06-25 | $8.50 | $8.50 | 150,800 | — | — |
| 2001-06-22 | $8.86 | $8.86 | 97,500 | — | — |
| 2001-06-21 | $8.95 | $8.95 | 282,400 | — | — |
| 2001-06-20 | $8.70 | $8.70 | 181,600 | — | — |
| 2001-06-19 | $8.91 | $8.91 | 66,600 | — | — |
| 2001-06-18 | $8.63 | $8.63 | 73,200 | — | — |
| 2001-06-15 | $8.94 | $8.94 | 238,600 | — | — |
| 2001-06-14 | $9.08 | $9.08 | 81,500 | — | — |
| 2001-06-13 | $9.45 | $9.45 | 209,700 | — | — |
| 2001-06-12 | $9.35 | $9.35 | 148,800 | — | — |
| 2001-06-11 | $9.37 | $9.37 | 269,000 | — | — |
| 2001-06-08 | $9.71 | $9.71 | 866,200 | — | — |
| 2001-06-07 | $9.11 | $9.11 | 56,000 | — | — |
| 2001-06-06 | $9.55 | $9.55 | 237,400 | — | — |
| 2001-06-05 | $9.29 | $9.29 | 252,000 | — | — |
| 2001-06-04 | $8.95 | $8.95 | 627,700 | — | — |
| 2001-06-01 | $8.54 | $8.54 | 120,500 | — | — |
| 2001-05-31 | $8.96 | $8.96 | 144,300 | — | — |
| 2001-05-30 | $8.90 | $8.90 | 155,200 | — | — |
| 2001-05-29 | $8.97 | $8.97 | 119,000 | — | — |
| 2001-05-25 | $9.02 | $9.02 | 215,100 | — | — |
| 2001-05-24 | $9.04 | $9.04 | 666,300 | — | — |
| 2001-05-23 | $9.25 | $9.25 | 593,500 | — | — |
| 2001-05-22 | $9.05 | $9.05 | 413,000 | — | — |
| 2001-05-21 | $8.95 | $8.95 | 780,700 | — | — |
| 2001-05-18 | $9.00 | $9.00 | 867,100 | — | — |
| 2001-05-17 | $8.54 | $8.54 | 863,800 | — | — |
| 2001-05-16 | $8.14 | $8.14 | 209,300 | — | — |
| 2001-05-15 | $8.18 | $8.18 | 284,400 | — | — |
| 2001-05-14 | $8.16 | $8.16 | 67,800 | — | — |
| 2001-05-11 | $8.23 | $8.23 | 647,100 | — | — |
| 2001-05-10 | $8.22 | $8.22 | 212,000 | — | — |
| 2001-05-09 | $8.15 | $8.15 | 267,800 | — | — |
| 2001-05-08 | $8.29 | $8.29 | 464,200 | — | — |
| 2001-05-07 | $8.18 | $8.18 | 236,100 | — | — |
| 2001-05-04 | $8.34 | $8.34 | 171,000 | — | — |
| 2001-05-03 | $8.15 | $8.15 | 397,100 | — | — |
| 2001-05-02 | $8.30 | $8.30 | 221,800 | — | — |
| 2001-05-01 | $8.37 | $8.37 | 1,212,400 | — | — |
| 2001-04-30 | $8.17 | $8.17 | 542,700 | — | — |
| 2001-04-27 | $8.14 | $8.14 | 935,500 | — | — |
| 2001-04-26 | $7.28 | $7.28 | 497,400 | — | — |
| 2001-04-25 | $6.95 | $6.95 | 224,300 | — | — |
| 2001-04-24 | $6.62 | $6.62 | 254,700 | — | — |
| 2001-04-23 | $6.60 | $6.60 | 168,400 | — | — |
| 2001-04-20 | $6.66 | $6.66 | 276,900 | — | — |
| 2001-04-19 | $6.25 | $6.25 | 490,400 | — | — |
| 2001-04-18 | $6.51 | $6.51 | 327,600 | — | — |
| 2001-04-17 | $6.05 | $6.05 | 343,700 | — | — |
| 2001-04-16 | $6.05 | $6.05 | 807,000 | — | — |
| 2001-04-12 | $5.66 | $5.66 | 398,400 | — | — |
| 2001-04-11 | $5.88 | $5.88 | 329,800 | — | — |
| 2001-04-10 | $6.30 | $6.30 | 673,600 | — | — |
| 2001-04-09 | $5.74 | $5.74 | 568,600 | — | — |
| 2001-04-06 | $6.25 | $6.25 | 1,036,300 | — | — |
| 2001-04-05 | $6.38 | $6.38 | 376,400 | — | — |
| 2001-04-04 | $6.38 | $6.38 | 282,600 | — | — |
| 2001-04-03 | $6.72 | $6.72 | 1,052,900 | — | — |
| 2001-04-02 | $7.19 | $7.19 | 126,300 | — | — |
| 2001-03-30 | $7.25 | $7.25 | 231,100 | — | — |
| 2001-03-29 | $7.38 | $7.38 | 98,200 | — | — |
| 2001-03-28 | $7.59 | $7.59 | 228,300 | — | — |
| 2001-03-27 | $7.63 | $7.62 | 367,700 | — | — |
| 2001-03-26 | $7.38 | $7.38 | 428,500 | — | — |
| 2001-03-23 | $7.91 | $7.91 | 172,900 | — | — |
| 2001-03-22 | $8.00 | $8.00 | 226,500 | — | — |
| 2001-03-21 | $8.53 | $8.53 | 776,800 | — | — |
| 2001-03-20 | $8.31 | $8.31 | 112,900 | — | — |
| 2001-03-19 | $8.81 | $8.81 | 218,800 | — | — |
| 2001-03-16 | $8.38 | $8.38 | 128,700 | — | — |
| 2001-03-15 | $8.75 | $8.75 | 76,700 | — | — |
| 2001-03-14 | $8.75 | $8.75 | 346,100 | — | — |
| 2001-03-13 | $9.06 | $9.06 | 99,000 | — | — |
| 2001-03-12 | $8.81 | $8.81 | 125,600 | — | — |
| 2001-03-09 | $8.97 | $8.97 | 90,900 | — | — |
| 2001-03-08 | $8.50 | $8.50 | 84,700 | — | — |
| 2001-03-07 | $8.84 | $8.84 | 345,700 | — | — |
| 2001-03-06 | $8.75 | $8.75 | 60,100 | — | — |
| 2001-03-05 | $8.47 | $8.47 | 273,400 | — | — |
| 2001-03-02 | $8.69 | $8.69 | 464,800 | — | — |
| 2001-03-01 | $9.06 | $9.06 | 424,800 | — | — |
| 2001-02-28 | $9.06 | $9.06 | 74,500 | — | — |
| 2001-02-27 | $9.22 | $9.22 | 54,900 | — | — |
| 2001-02-26 | $9.31 | $9.31 | 66,700 | — | — |
| 2001-02-23 | $9.06 | $9.06 | 163,700 | — | — |
| 2001-02-22 | $9.00 | $9.00 | 146,900 | — | — |
| 2001-02-21 | $9.13 | $9.13 | 87,400 | — | — |
| 2001-02-20 | $9.25 | $9.25 | 168,400 | — | — |
| 2001-02-16 | $9.47 | $9.47 | 134,900 | — | — |
| 2001-02-15 | $9.44 | $9.44 | 135,100 | — | — |
| 2001-02-14 | $9.19 | $9.19 | 133,000 | — | — |
| 2001-02-13 | $9.56 | $9.56 | 58,700 | — | — |
| 2001-02-12 | $9.53 | $9.53 | 168,200 | — | — |
| 2001-02-09 | $9.16 | $9.16 | 268,700 | — | — |
| 2001-02-08 | $9.69 | $9.69 | 78,500 | — | — |
| 2001-02-07 | $9.69 | $9.69 | 152,900 | — | — |
| 2001-02-06 | $9.81 | $9.81 | 363,800 | — | — |
| 2001-02-05 | $8.81 | $8.81 | 400,600 | — | — |
| 2001-02-02 | $9.06 | $9.06 | 657,600 | — | — |
| 2001-02-01 | $10.50 | $10.50 | 190,300 | — | — |
| 2001-01-31 | $11.19 | $11.19 | 843,500 | — | — |
| 2001-01-30 | $10.88 | $10.88 | 142,100 | — | — |
| 2001-01-29 | $10.88 | $10.88 | 413,800 | — | — |
| 2001-01-26 | $10.75 | $10.75 | 432,800 | — | — |
| 2001-01-25 | $11.50 | $11.50 | 335,900 | — | — |
| 2001-01-24 | $11.50 | $11.50 | 296,800 | — | — |
| 2001-01-23 | $11.44 | $11.44 | 439,900 | — | — |
| 2001-01-22 | $11.44 | $11.44 | 476,000 | — | — |
| 2001-01-19 | $12.06 | $12.06 | 115,200 | — | — |
| 2001-01-18 | $12.00 | $12.00 | 164,500 | — | — |
| 2001-01-17 | $12.06 | $12.06 | 333,300 | — | — |
| 2001-01-16 | $12.69 | $12.69 | 385,900 | — | — |
| 2001-01-12 | $12.50 | $12.50 | 597,400 | — | — |
| 2001-01-11 | $11.94 | $11.94 | 451,100 | — | — |
| 2001-01-10 | $11.63 | $11.62 | 272,000 | — | — |
| 2001-01-09 | $11.50 | $11.50 | 597,900 | — | — |
| 2001-01-08 | $10.81 | $10.81 | 240,500 | — | — |
| 2001-01-05 | $11.19 | $11.19 | 710,800 | — | — |
| 2001-01-04 | $11.31 | $11.31 | 903,500 | — | — |
| 2001-01-03 | $10.50 | $10.50 | 745,700 | — | — |
| 2001-01-02 | $9.75 | $9.75 | 81,200 | — | — |