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
- 1994-03-18 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 | $11.90 | $11.90 | 245,200 | — | — |
| 2001-12-28 | $11.85 | $11.85 | 132,000 | — | — |
| 2001-12-27 | $11.69 | $11.69 | 271,600 | — | — |
| 2001-12-26 | $11.63 | $11.63 | 72,400 | — | — |
| 2001-12-24 | $11.68 | $11.68 | 227,600 | — | — |
| 2001-12-21 | $11.79 | $11.79 | 166,800 | — | — |
| 2001-12-20 | $11.81 | $11.81 | 58,400 | — | — |
| 2001-12-19 | $11.79 | $11.79 | 162,000 | — | — |
| 2001-12-18 | $12.07 | $12.07 | 186,800 | — | — |
| 2001-12-17 | $11.59 | $11.59 | 166,800 | — | — |
| 2001-12-14 | $11.22 | $11.22 | 104,400 | — | — |
| 2001-12-13 | $11.31 | $11.31 | 64,400 | — | — |
| 2001-12-12 | $11.50 | $11.50 | 64,400 | — | — |
| 2001-12-11 | $11.20 | $11.20 | 189,600 | — | — |
| 2001-12-10 | $11.23 | $11.23 | 107,600 | — | — |
| 2001-12-07 | $11.30 | $11.30 | 112,000 | — | — |
| 2001-12-06 | $11.35 | $11.35 | 194,000 | — | — |
| 2001-12-05 | $11.01 | $11.01 | 262,000 | — | — |
| 2001-12-04 | $10.67 | $10.67 | 270,800 | — | — |
| 2001-12-03 | $10.62 | $10.62 | 106,800 | — | — |
| 2001-11-30 | $10.72 | $10.72 | 212,000 | — | — |
| 2001-11-29 | $10.61 | $10.61 | 116,400 | — | — |
| 2001-11-28 | $10.59 | $10.59 | 217,200 | — | — |
| 2001-11-27 | $10.25 | $10.25 | 87,600 | — | — |
| 2001-11-26 | $10.17 | $10.17 | 136,000 | — | — |
| 2001-11-23 | $10.48 | $10.48 | 12,800 | — | — |
| 2001-11-21 | $10.18 | $10.18 | 102,000 | — | — |
| 2001-11-20 | $10.21 | $10.21 | 128,400 | — | — |
| 2001-11-19 | $10.17 | $10.17 | 373,600 | — | — |
| 2001-11-16 | $10.44 | $10.44 | 48,000 | — | — |
| 2001-11-15 | $10.75 | $10.75 | 86,800 | — | — |
| 2001-11-14 | $10.89 | $10.89 | 210,400 | — | — |
| 2001-11-13 | $11.04 | $11.04 | 150,400 | — | — |
| 2001-11-12 | $10.50 | $10.50 | 204,000 | — | — |
| 2001-11-09 | $10.88 | $10.88 | 269,200 | — | — |
| 2001-11-08 | $10.99 | $10.99 | 271,200 | — | — |
| 2001-11-07 | $11.15 | $11.15 | 291,600 | — | — |
| 2001-11-06 | $11.03 | $11.03 | 544,400 | — | — |
| 2001-11-05 | $10.94 | $10.94 | 244,400 | — | — |
| 2001-11-02 | $10.91 | $10.91 | 240,000 | — | — |
| 2001-11-01 | $10.98 | $10.98 | 464,800 | — | — |
| 2001-10-31 | $10.74 | $10.74 | 301,200 | — | — |
| 2001-10-30 | $10.52 | $10.52 | 440,800 | — | — |
| 2001-10-29 | $10.51 | $10.51 | 1,210,400 | — | — |
| 2001-10-26 | $10.93 | $10.93 | 3,287,200 | — | — |
| 2001-10-25 | $14.23 | $14.23 | 191,200 | — | — |
| 2001-10-24 | $14.26 | $14.26 | 117,200 | — | — |
| 2001-10-23 | $13.80 | $13.80 | 116,000 | — | — |
| 2001-10-22 | $14.00 | $14.00 | 121,600 | — | — |
| 2001-10-19 | $13.73 | $13.73 | 48,400 | — | — |
| 2001-10-18 | $13.50 | $13.50 | 106,400 | — | — |
| 2001-10-17 | $13.51 | $13.51 | 313,200 | — | — |
| 2001-10-16 | $13.43 | $13.43 | 130,800 | — | — |
| 2001-10-15 | $13.29 | $13.29 | 145,600 | — | — |
| 2001-10-12 | $13.33 | $13.33 | 331,600 | — | — |
| 2001-10-11 | $13.39 | $13.39 | 143,600 | — | — |
| 2001-10-10 | $13.33 | $13.33 | 79,600 | — | — |
| 2001-10-09 | $12.98 | $12.98 | 326,800 | — | — |
| 2001-10-08 | $12.93 | $12.93 | 382,800 | — | — |
| 2001-10-05 | $12.53 | $12.53 | 611,200 | — | — |
| 2001-10-04 | $12.02 | $12.02 | 639,200 | — | — |
| 2001-10-03 | $11.40 | $11.40 | 371,600 | — | — |
| 2001-10-02 | $10.72 | $10.72 | 93,600 | — | — |
| 2001-10-01 | $10.75 | $10.75 | 294,800 | — | — |
| 2001-09-28 | $11.20 | $11.20 | 401,600 | — | — |
| 2001-09-27 | $10.50 | $10.50 | 177,200 | — | — |
| 2001-09-26 | $10.56 | $10.56 | 118,000 | — | — |
| 2001-09-25 | $11.05 | $11.05 | 208,000 | — | — |
| 2001-09-24 | $11.55 | $11.55 | 350,800 | — | — |
| 2001-09-21 | $10.73 | $10.73 | 351,600 | — | — |
| 2001-09-20 | $11.93 | $11.93 | 101,200 | — | — |
| 2001-09-19 | $12.68 | $12.68 | 386,000 | — | — |
| 2001-09-18 | $13.19 | $13.19 | 203,600 | — | — |
| 2001-09-17 | $13.25 | $13.25 | 140,800 | — | — |
| 2001-09-10 | $13.53 | $13.53 | 230,800 | — | — |
| 2001-09-07 | $12.74 | $12.74 | 298,000 | — | — |
| 2001-09-06 | $13.74 | $13.74 | 116,400 | — | — |
| 2001-09-05 | $13.78 | $13.78 | 237,200 | — | — |
| 2001-09-04 | $13.84 | $13.84 | 141,600 | — | — |
| 2001-08-31 | $13.78 | $13.78 | 52,800 | — | — |
| 2001-08-30 | $13.82 | $13.82 | 74,400 | — | — |
| 2001-08-29 | $13.87 | $13.87 | 88,400 | — | — |
| 2001-08-28 | $13.75 | $13.75 | 209,200 | — | — |
| 2001-08-27 | $14.33 | $14.33 | 349,600 | — | — |
| 2001-08-24 | $14.33 | $14.33 | 270,400 | — | — |
| 2001-08-23 | $14.18 | $14.18 | 318,400 | — | — |
| 2001-08-22 | $14.46 | $14.46 | 100,400 | — | — |
| 2001-08-21 | $14.40 | $14.40 | 390,000 | — | — |
| 2001-08-20 | $14.14 | $14.14 | 340,800 | — | — |
| 2001-08-17 | $13.15 | $13.15 | 329,200 | — | — |
| 2001-08-16 | $12.34 | $12.34 | 57,600 | — | — |
| 2001-08-15 | $12.13 | $12.13 | 100,400 | — | — |
| 2001-08-14 | $12.50 | $12.50 | 58,400 | — | — |
| 2001-08-13 | $12.41 | $12.41 | 127,600 | — | — |
| 2001-08-10 | $12.50 | $12.50 | 32,400 | — | — |
| 2001-08-09 | $12.40 | $12.40 | 50,400 | — | — |
| 2001-08-08 | $12.68 | $12.68 | 132,000 | — | — |
| 2001-08-07 | $12.78 | $12.78 | 190,000 | — | — |
| 2001-08-06 | $12.72 | $12.72 | 167,200 | — | — |
| 2001-08-03 | $12.63 | $12.63 | 54,400 | — | — |
| 2001-08-02 | $12.89 | $12.89 | 64,000 | — | — |
| 2001-08-01 | $12.10 | $12.10 | 104,400 | — | — |
| 2001-07-31 | $12.15 | $12.15 | 224,800 | — | — |
| 2001-07-30 | $12.63 | $12.63 | 203,200 | — | — |
| 2001-07-27 | $12.24 | $12.24 | 362,000 | — | — |
| 2001-07-26 | $11.83 | $11.83 | 100,400 | — | — |
| 2001-07-25 | $11.89 | $11.89 | 41,200 | — | — |
| 2001-07-24 | $11.89 | $11.89 | 67,200 | — | — |
| 2001-07-23 | $11.96 | $11.96 | 106,800 | — | — |
| 2001-07-20 | $12.22 | $12.22 | 56,400 | — | — |
| 2001-07-19 | $12.43 | $12.43 | 198,400 | — | — |
| 2001-07-18 | $12.52 | $12.52 | 543,200 | — | — |
| 2001-07-17 | $12.73 | $12.73 | 1,318,400 | — | — |
| 2001-07-16 | $12.12 | $12.12 | 130,400 | — | — |
| 2001-07-13 | $12.23 | $12.23 | 178,000 | — | — |
| 2001-07-12 | $11.87 | $11.87 | 531,600 | — | — |
| 2001-07-11 | $10.91 | $10.91 | 130,400 | — | — |
| 2001-07-10 | $10.25 | $10.25 | 259,600 | — | — |
| 2001-07-09 | $10.44 | $10.44 | 402,400 | — | — |
| 2001-07-06 | $10.51 | $10.51 | 192,800 | — | — |
| 2001-07-05 | $11.22 | $11.22 | 128,800 | — | — |
| 2001-07-03 | $11.54 | $11.54 | 39,200 | — | — |
| 2001-07-02 | $11.73 | $11.73 | 266,800 | — | — |
| 2001-06-29 | $11.86 | $11.86 | 790,400 | — | — |
| 2001-06-28 | $11.29 | $11.29 | 506,800 | — | — |
| 2001-06-27 | $12.51 | $12.51 | 160,000 | — | — |
| 2001-06-26 | $12.56 | $12.56 | 268,000 | — | — |
| 2001-06-25 | $12.59 | $12.59 | 142,800 | — | — |
| 2001-06-22 | $12.53 | $12.53 | 285,200 | — | — |
| 2001-06-21 | $12.56 | $12.56 | 23,200 | — | — |
| 2001-06-20 | $12.68 | $12.68 | 148,800 | — | — |
| 2001-06-19 | $12.77 | $12.77 | 159,200 | — | — |
| 2001-06-18 | $12.52 | $12.52 | 158,400 | — | — |
| 2001-06-15 | $12.63 | $12.63 | 798,400 | — | — |
| 2001-06-14 | $13.51 | $13.51 | 198,800 | — | — |
| 2001-06-13 | $13.74 | $13.74 | 222,800 | — | — |
| 2001-06-12 | $13.90 | $13.90 | 113,200 | — | — |
| 2001-06-11 | $14.44 | $14.44 | 184,400 | — | — |
| 2001-06-08 | $14.50 | $14.50 | 114,800 | — | — |
| 2001-06-07 | $14.56 | $14.56 | 221,200 | — | — |
| 2001-06-06 | $14.16 | $14.16 | 239,200 | — | — |
| 2001-06-05 | $13.75 | $13.75 | 164,800 | — | — |
| 2001-06-04 | $13.10 | $13.10 | 182,400 | — | — |
| 2001-06-01 | $12.49 | $12.49 | 130,800 | — | — |
| 2001-05-31 | $12.41 | $12.41 | 366,000 | — | — |
| 2001-05-30 | $13.20 | $13.20 | 140,000 | — | — |
| 2001-05-29 | $13.25 | $13.25 | 168,000 | — | — |
| 2001-05-25 | $13.21 | $13.21 | 289,200 | — | — |
| 2001-05-24 | $13.12 | $13.12 | 88,000 | — | — |
| 2001-05-23 | $13.17 | $13.17 | 256,000 | — | — |
| 2001-05-22 | $13.27 | $13.27 | 258,400 | — | — |
| 2001-05-21 | $13.05 | $13.05 | 191,200 | — | — |
| 2001-05-18 | $12.76 | $12.76 | 324,000 | — | — |
| 2001-05-17 | $12.94 | $12.94 | 454,000 | — | — |
| 2001-05-16 | $12.77 | $12.77 | 267,600 | — | — |
| 2001-05-15 | $12.93 | $12.93 | 332,400 | — | — |
| 2001-05-14 | $13.02 | $13.02 | 187,200 | — | — |
| 2001-05-11 | $12.98 | $12.98 | 339,200 | — | — |
| 2001-05-10 | $13.30 | $13.30 | 214,800 | — | — |
| 2001-05-09 | $13.13 | $13.13 | 241,200 | — | — |
| 2001-05-08 | $12.76 | $12.76 | 243,200 | — | — |
| 2001-05-07 | $12.73 | $12.73 | 465,600 | — | — |
| 2001-05-04 | $12.63 | $12.63 | 172,000 | — | — |
| 2001-05-03 | $12.04 | $12.03 | 72,400 | — | — |
| 2001-05-02 | $12.00 | $12.00 | 446,800 | — | — |
| 2001-05-01 | $12.11 | $12.11 | 99,600 | — | — |
| 2001-04-30 | $12.04 | $12.04 | 286,000 | — | — |
| 2001-04-27 | $11.75 | $11.75 | 531,200 | — | — |
| 2001-04-26 | $10.75 | $10.75 | 374,800 | — | — |
| 2001-04-25 | $10.50 | $10.50 | 90,800 | — | — |
| 2001-04-24 | $10.50 | $10.50 | 60,400 | — | — |
| 2001-04-23 | $10.63 | $10.63 | 228,400 | — | — |
| 2001-04-20 | $10.74 | $10.74 | 200,800 | — | — |
| 2001-04-19 | $9.69 | $9.69 | 70,000 | — | — |
| 2001-04-18 | $9.26 | $9.26 | 83,200 | — | — |
| 2001-04-17 | $9.04 | $9.04 | 62,000 | — | — |
| 2001-04-16 | $8.69 | $8.69 | 23,600 | — | — |
| 2001-04-12 | $8.64 | $8.64 | 86,400 | — | — |
| 2001-04-11 | $8.66 | $8.66 | 150,800 | — | — |
| 2001-04-10 | $8.13 | $8.13 | 47,600 | — | — |
| 2001-04-09 | $7.77 | $7.77 | 78,400 | — | — |
| 2001-04-06 | $7.86 | $7.86 | 75,600 | — | — |
| 2001-04-05 | $7.63 | $7.63 | 182,000 | — | — |
| 2001-04-04 | $7.02 | $7.02 | 155,600 | — | — |
| 2001-04-03 | $7.61 | $7.61 | 175,600 | — | — |
| 2001-04-02 | $7.88 | $7.88 | 162,000 | — | — |
| 2001-03-30 | $8.50 | $8.50 | 42,000 | — | — |
| 2001-03-29 | $8.50 | $8.50 | 31,600 | — | — |
| 2001-03-28 | $8.50 | $8.50 | 22,800 | — | — |
| 2001-03-27 | $8.56 | $8.56 | 32,400 | — | — |
| 2001-03-26 | $7.97 | $7.97 | 113,200 | — | — |
| 2001-03-23 | $8.31 | $8.31 | 72,000 | — | — |
| 2001-03-22 | $7.96 | $7.96 | 416,400 | — | — |
| 2001-03-21 | $7.73 | $7.73 | 660,400 | — | — |
| 2001-03-20 | $8.08 | $8.08 | 151,200 | — | — |
| 2001-03-19 | $8.25 | $8.25 | 158,400 | — | — |
| 2001-03-16 | $8.20 | $8.20 | 271,600 | — | — |
| 2001-03-15 | $8.47 | $8.47 | 480,400 | — | — |
| 2001-03-14 | $8.67 | $8.67 | 383,200 | — | — |
| 2001-03-13 | $9.33 | $9.33 | 370,000 | — | — |
| 2001-03-12 | $9.73 | $9.73 | 85,600 | — | — |
| 2001-03-09 | $9.80 | $9.80 | 117,600 | — | — |
| 2001-03-08 | $10.02 | $10.02 | 65,600 | — | — |
| 2001-03-07 | $10.47 | $10.47 | 26,800 | — | — |
| 2001-03-06 | $10.44 | $10.44 | 79,600 | — | — |
| 2001-03-05 | $10.42 | $10.42 | 116,800 | — | — |
| 2001-03-02 | $10.94 | $10.94 | 92,400 | — | — |
| 2001-03-01 | $10.25 | $10.25 | 92,800 | — | — |
| 2001-02-28 | $9.96 | $9.96 | 62,000 | — | — |
| 2001-02-27 | $9.78 | $9.78 | 52,400 | — | — |
| 2001-02-26 | $9.91 | $9.91 | 31,600 | — | — |
| 2001-02-23 | $9.88 | $9.88 | 230,800 | — | — |
| 2001-02-22 | $9.86 | $9.86 | 172,000 | — | — |
| 2001-02-21 | $9.84 | $9.84 | 90,400 | — | — |
| 2001-02-20 | $9.78 | $9.78 | 372,000 | — | — |
| 2001-02-16 | $9.78 | $9.78 | 125,200 | — | — |
| 2001-02-15 | $9.73 | $9.73 | 113,600 | — | — |
| 2001-02-14 | $9.73 | $9.73 | 260,800 | — | — |
| 2001-02-13 | $9.88 | $9.88 | 76,000 | — | — |
| 2001-02-12 | $9.75 | $9.75 | 98,000 | — | — |
| 2001-02-09 | $10.25 | $10.25 | 83,200 | — | — |
| 2001-02-08 | $10.89 | $10.89 | 39,600 | — | — |
| 2001-02-07 | $10.92 | $10.92 | 38,800 | — | — |
| 2001-02-06 | $11.06 | $11.06 | 103,200 | — | — |
| 2001-02-05 | $10.92 | $10.92 | 104,800 | — | — |
| 2001-02-02 | $10.81 | $10.81 | 159,600 | — | — |
| 2001-02-01 | $10.89 | $10.89 | 66,000 | — | — |
| 2001-01-31 | $10.61 | $10.61 | 301,600 | — | — |
| 2001-01-30 | $11.08 | $11.08 | 453,600 | — | — |
| 2001-01-29 | $10.75 | $10.75 | 536,400 | — | — |
| 2001-01-26 | $11.03 | $11.03 | 236,400 | — | — |
| 2001-01-25 | $10.48 | $10.48 | 165,200 | — | — |
| 2001-01-24 | $10.63 | $10.63 | 494,400 | — | — |
| 2001-01-23 | $9.61 | $9.61 | 319,200 | — | — |
| 2001-01-22 | $9.97 | $9.97 | 127,600 | — | — |
| 2001-01-19 | $9.50 | $9.50 | 203,600 | — | — |
| 2001-01-18 | $9.13 | $9.13 | 692,800 | — | — |
| 2001-01-17 | $8.75 | $8.75 | 310,400 | — | — |
| 2001-01-16 | $8.72 | $8.72 | 460,000 | — | — |
| 2001-01-12 | $9.22 | $9.22 | 144,000 | — | — |
| 2001-01-11 | $9.41 | $9.41 | 152,000 | — | — |
| 2001-01-10 | $9.25 | $9.25 | 211,200 | — | — |
| 2001-01-09 | $9.13 | $9.13 | 388,800 | — | — |
| 2001-01-08 | $9.14 | $9.14 | 314,800 | — | — |
| 2001-01-05 | $9.25 | $9.25 | 875,600 | — | — |
| 2001-01-04 | $8.52 | $8.52 | 388,800 | — | — |
| 2001-01-03 | $11.25 | $11.25 | 536,000 | — | — |
| 2001-01-02 | $9.27 | $9.27 | 572,400 | — | — |