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
- 1980-10-24 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 | $9.59 | $32.31 | 215,600 | — | — |
| 2001-12-28 | $9.54 | $32.14 | 132,200 | — | — |
| 2001-12-27 | $9.54 | $32.14 | 120,100 | — | — |
| 2001-12-26 | $9.59 | $32.31 | 174,200 | — | — |
| 2001-12-24 | $9.30 | $31.33 | 296,900 | — | — |
| 2001-12-21 | $9.44 | $31.80 | 883,800 | — | — |
| 2001-12-20 | $10.20 | $34.36 | 87,800 | — | — |
| 2001-12-19 | $10.33 | $34.80 | 95,500 | — | — |
| 2001-12-18 | $10.27 | $34.60 | 70,400 | — | — |
| 2001-12-17 | $10.55 | $35.54 | 121,900 | — | — |
| 2001-12-14 | $10.35 | $34.87 | 114,500 | — | — |
| 2001-12-13 | $10.28 | $34.63 | 142,100 | — | — |
| 2001-12-12 | $10.51 | $35.40 | 64,500 | — | — |
| 2001-12-11 | $10.52 | $35.44 | 93,800 | — | — |
| 2001-12-10 | $10.54 | $35.51 | 59,300 | — | — |
| 2001-12-07 | $10.67 | $35.94 | 91,900 | — | — |
| 2001-12-06 | $10.60 | $35.71 | 100,500 | — | — |
| 2001-12-05 | $10.58 | $35.64 | 142,500 | — | — |
| 2001-12-04 | $10.46 | $35.24 | 131,300 | — | — |
| 2001-12-03 | $10.32 | $34.76 | 124,300 | — | — |
| 2001-11-30 | $10.26 | $34.56 | 69,500 | — | — |
| 2001-11-29 | $10.09 | $33.99 | 76,500 | — | — |
| 2001-11-28 | $10.30 | $34.70 | 133,000 | — | — |
| 2001-11-27 | $10.42 | $35.02 | 108,000 | — | — |
| 2001-11-26 | $10.34 | $34.75 | 152,700 | — | — |
| 2001-11-23 | $10.32 | $34.68 | 28,900 | — | — |
| 2001-11-21 | $10.34 | $34.75 | 104,400 | — | — |
| 2001-11-20 | $10.07 | $33.84 | 165,600 | — | — |
| 2001-11-19 | $10.03 | $33.71 | 199,100 | — | — |
| 2001-11-16 | $10.21 | $34.31 | 121,800 | — | — |
| 2001-11-15 | $10.12 | $34.01 | 129,800 | — | — |
| 2001-11-14 | $10.80 | $36.30 | 109,400 | — | — |
| 2001-11-13 | $10.87 | $36.53 | 53,400 | — | — |
| 2001-11-12 | $10.88 | $36.57 | 70,600 | — | — |
| 2001-11-09 | $10.70 | $35.96 | 123,600 | — | — |
| 2001-11-08 | $10.50 | $35.29 | 159,800 | — | — |
| 2001-11-07 | $11.10 | $37.31 | 68,900 | — | — |
| 2001-11-06 | $10.62 | $35.69 | 147,100 | — | — |
| 2001-11-05 | $10.88 | $36.57 | 74,500 | — | — |
| 2001-11-02 | $11.23 | $37.74 | 46,000 | — | — |
| 2001-11-01 | $11.35 | $38.15 | 148,800 | — | — |
| 2001-10-31 | $11.45 | $38.48 | 87,400 | — | — |
| 2001-10-30 | $11.35 | $38.15 | 60,500 | — | — |
| 2001-10-29 | $11.51 | $38.68 | 119,700 | — | — |
| 2001-10-26 | $11.49 | $38.49 | 118,300 | — | — |
| 2001-10-25 | $11.21 | $37.55 | 76,800 | — | — |
| 2001-10-24 | $11.31 | $37.89 | 134,400 | — | — |
| 2001-10-23 | $11.10 | $37.18 | 80,300 | — | — |
| 2001-10-22 | $11.24 | $37.65 | 92,800 | — | — |
| 2001-10-19 | $11.08 | $37.12 | 132,500 | — | — |
| 2001-10-18 | $11.26 | $37.72 | 106,800 | — | — |
| 2001-10-17 | $11.49 | $38.49 | 166,600 | — | — |
| 2001-10-16 | $11.35 | $38.02 | 97,600 | — | — |
| 2001-10-15 | $10.91 | $36.55 | 119,300 | — | — |
| 2001-10-12 | $11.12 | $37.25 | 92,400 | — | — |
| 2001-10-11 | $10.95 | $36.68 | 102,200 | — | — |
| 2001-10-10 | $10.90 | $36.51 | 114,800 | — | — |
| 2001-10-09 | $10.70 | $35.84 | 229,400 | — | — |
| 2001-10-08 | $10.55 | $35.34 | 160,100 | — | — |
| 2001-10-05 | $10.76 | $36.04 | 63,400 | — | — |
| 2001-10-04 | $10.75 | $36.01 | 108,000 | — | — |
| 2001-10-03 | $10.92 | $36.58 | 146,500 | — | — |
| 2001-10-02 | $10.82 | $36.24 | 143,100 | — | — |
| 2001-10-01 | $10.55 | $35.34 | 106,300 | — | — |
| 2001-09-28 | $10.32 | $34.57 | 210,100 | — | — |
| 2001-09-27 | $10.25 | $34.34 | 260,200 | — | — |
| 2001-09-26 | $10.08 | $33.77 | 305,300 | — | — |
| 2001-09-25 | $10.61 | $35.31 | 154,100 | — | — |
| 2001-09-24 | $10.52 | $35.01 | 151,700 | — | — |
| 2001-09-21 | $10.76 | $35.81 | 230,300 | — | — |
| 2001-09-20 | $10.49 | $34.91 | 247,200 | — | — |
| 2001-09-19 | $11.37 | $37.84 | 388,900 | — | — |
| 2001-09-18 | $12.01 | $39.97 | 196,200 | — | — |
| 2001-09-17 | $12.98 | $43.20 | 266,400 | — | — |
| 2001-09-10 | $12.39 | $41.23 | 120,700 | — | — |
| 2001-09-07 | $12.30 | $40.93 | 125,100 | — | — |
| 2001-09-06 | $12.47 | $41.50 | 158,000 | — | — |
| 2001-09-05 | $12.65 | $42.10 | 126,000 | — | — |
| 2001-09-04 | $13.00 | $43.26 | 131,000 | — | — |
| 2001-08-31 | $12.94 | $43.06 | 88,100 | — | — |
| 2001-08-30 | $12.95 | $43.10 | 114,700 | — | — |
| 2001-08-29 | $13.18 | $43.86 | 85,500 | — | — |
| 2001-08-28 | $13.28 | $43.83 | 148,700 | — | — |
| 2001-08-27 | $13.15 | $43.40 | 144,500 | — | — |
| 2001-08-24 | $13.31 | $43.93 | 107,600 | — | — |
| 2001-08-23 | $13.46 | $44.43 | 90,900 | — | — |
| 2001-08-22 | $13.46 | $44.43 | 99,600 | — | — |
| 2001-08-21 | $13.49 | $44.53 | 134,500 | — | — |
| 2001-08-20 | $13.13 | $43.34 | 180,500 | — | — |
| 2001-08-17 | $13.25 | $43.73 | 119,300 | — | — |
| 2001-08-16 | $13.36 | $44.10 | 119,900 | — | — |
| 2001-08-15 | $13.58 | $44.82 | 151,600 | — | — |
| 2001-08-14 | $13.40 | $44.23 | 104,000 | — | — |
| 2001-08-13 | $13.28 | $43.83 | 119,800 | — | — |
| 2001-08-10 | $13.29 | $43.87 | 88,200 | — | — |
| 2001-08-09 | $13.38 | $44.16 | 113,500 | — | — |
| 2001-08-08 | $13.19 | $43.54 | 156,300 | — | — |
| 2001-08-07 | $13.30 | $43.90 | 117,400 | — | — |
| 2001-08-06 | $13.72 | $45.29 | 69,800 | — | — |
| 2001-08-03 | $13.72 | $45.29 | 58,900 | — | — |
| 2001-08-02 | $13.93 | $45.98 | 86,000 | — | — |
| 2001-08-01 | $13.85 | $45.71 | 76,900 | — | — |
| 2001-07-31 | $13.79 | $45.52 | 49,300 | — | — |
| 2001-07-30 | $13.69 | $45.19 | 53,600 | — | — |
| 2001-07-27 | $13.86 | $45.75 | 68,900 | — | — |
| 2001-07-26 | $13.92 | $45.56 | 116,000 | — | — |
| 2001-07-25 | $14.00 | $45.82 | 152,100 | — | — |
| 2001-07-24 | $13.00 | $42.55 | 107,500 | — | — |
| 2001-07-23 | $13.15 | $43.04 | 99,000 | — | — |
| 2001-07-20 | $13.29 | $43.50 | 128,600 | — | — |
| 2001-07-19 | $13.51 | $44.22 | 165,300 | — | — |
| 2001-07-18 | $13.77 | $45.07 | 81,500 | — | — |
| 2001-07-17 | $14.00 | $45.82 | 82,000 | — | — |
| 2001-07-16 | $13.78 | $45.10 | 107,000 | — | — |
| 2001-07-13 | $13.98 | $45.76 | 106,900 | — | — |
| 2001-07-12 | $14.00 | $45.82 | 124,000 | — | — |
| 2001-07-11 | $13.89 | $45.46 | 173,800 | — | — |
| 2001-07-10 | $13.90 | $45.50 | 169,800 | — | — |
| 2001-07-09 | $13.76 | $45.04 | 163,600 | — | — |
| 2001-07-06 | $13.76 | $45.04 | 144,900 | — | — |
| 2001-07-05 | $13.45 | $44.02 | 166,300 | — | — |
| 2001-07-03 | $12.90 | $42.22 | 64,200 | — | — |
| 2001-07-02 | $12.83 | $41.99 | 131,200 | — | — |
| 2001-06-29 | $12.69 | $41.54 | 166,900 | — | — |
| 2001-06-28 | $12.40 | $40.59 | 184,800 | — | — |
| 2001-06-27 | $12.77 | $41.80 | 128,800 | — | — |
| 2001-06-26 | $13.20 | $42.66 | 184,100 | — | — |
| 2001-06-25 | $12.99 | $41.98 | 163,900 | — | — |
| 2001-06-22 | $12.99 | $41.98 | 263,900 | — | — |
| 2001-06-21 | $12.54 | $40.53 | 316,100 | — | — |
| 2001-06-20 | $13.43 | $43.40 | 193,500 | — | — |
| 2001-06-19 | $13.75 | $44.44 | 151,900 | — | — |
| 2001-06-18 | $13.63 | $44.05 | 137,300 | — | — |
| 2001-06-15 | $13.85 | $44.76 | 314,300 | — | — |
| 2001-06-14 | $13.49 | $43.60 | 487,200 | — | — |
| 2001-06-13 | $14.49 | $46.83 | 203,200 | — | — |
| 2001-06-12 | $14.98 | $48.41 | 255,300 | — | — |
| 2001-06-11 | $14.74 | $47.64 | 308,900 | — | — |
| 2001-06-08 | $15.06 | $48.67 | 154,600 | — | — |
| 2001-06-07 | $15.19 | $49.09 | 239,700 | — | — |
| 2001-06-06 | $15.95 | $51.55 | 153,800 | — | — |
| 2001-06-05 | $16.36 | $52.87 | 104,700 | — | — |
| 2001-06-04 | $16.14 | $52.16 | 145,100 | — | — |
| 2001-06-01 | $16.01 | $51.74 | 187,300 | — | — |
| 2001-05-31 | $16.35 | $52.84 | 235,600 | — | — |
| 2001-05-30 | $15.80 | $51.06 | 1,108,400 | — | — |
| 2001-05-29 | $16.41 | $53.03 | 306,800 | — | — |
| 2001-05-25 | $17.08 | $54.64 | 217,200 | — | — |
| 2001-05-24 | $17.30 | $55.34 | 200,500 | — | — |
| 2001-05-23 | $17.30 | $55.34 | 219,900 | — | — |
| 2001-05-22 | $17.44 | $55.79 | 222,800 | — | — |
| 2001-05-21 | $17.46 | $55.86 | 228,600 | — | — |
| 2001-05-18 | $17.52 | $56.05 | 214,000 | — | — |
| 2001-05-17 | $17.60 | $56.30 | 247,000 | — | — |
| 2001-05-16 | $17.83 | $57.04 | 334,400 | — | — |
| 2001-05-15 | $17.95 | $57.42 | 252,900 | — | — |
| 2001-05-14 | $17.98 | $57.52 | 258,000 | — | — |
| 2001-05-11 | $17.94 | $57.39 | 181,700 | — | — |
| 2001-05-10 | $17.66 | $56.49 | 188,000 | — | — |
| 2001-05-09 | $17.54 | $56.11 | 204,300 | — | — |
| 2001-05-08 | $17.54 | $56.11 | 201,200 | — | — |
| 2001-05-07 | $17.62 | $56.37 | 270,100 | — | — |
| 2001-05-04 | $17.42 | $55.73 | 202,000 | — | — |
| 2001-05-03 | $17.07 | $54.61 | 202,400 | — | — |
| 2001-05-02 | $17.00 | $54.38 | 294,300 | — | — |
| 2001-05-01 | $17.59 | $56.27 | 288,200 | — | — |
| 2001-04-30 | $17.81 | $56.97 | 309,600 | — | — |
| 2001-04-27 | $17.90 | $57.26 | 234,300 | — | — |
| 2001-04-26 | $17.90 | $57.26 | 475,800 | — | — |
| 2001-04-25 | $17.96 | $56.74 | 408,200 | — | — |
| 2001-04-24 | $17.80 | $56.23 | 376,600 | — | — |
| 2001-04-23 | $17.47 | $55.19 | 491,200 | — | — |
| 2001-04-20 | $16.70 | $52.76 | 369,800 | — | — |
| 2001-04-19 | $17.31 | $54.68 | 332,000 | — | — |
| 2001-04-18 | $17.81 | $56.26 | 680,800 | — | — |
| 2001-04-17 | $17.27 | $54.56 | 494,400 | — | — |
| 2001-04-16 | $17.06 | $53.89 | 794,200 | — | — |
| 2001-04-12 | $16.27 | $51.40 | 237,700 | — | — |
| 2001-04-11 | $16.24 | $51.30 | 204,300 | — | — |
| 2001-04-10 | $16.06 | $50.74 | 253,400 | — | — |
| 2001-04-09 | $15.95 | $50.39 | 249,200 | — | — |
| 2001-04-06 | $15.46 | $48.84 | 168,100 | — | — |
| 2001-04-05 | $15.50 | $48.97 | 84,800 | — | — |
| 2001-04-04 | $15.04 | $47.51 | 129,000 | — | — |
| 2001-04-03 | $14.97 | $47.29 | 189,000 | — | — |
| 2001-04-02 | $15.30 | $48.33 | 141,000 | — | — |
| 2001-03-30 | $15.35 | $48.49 | 161,400 | — | — |
| 2001-03-29 | $15.35 | $48.49 | 115,800 | — | — |
| 2001-03-28 | $15.58 | $49.22 | 146,500 | — | — |
| 2001-03-27 | $16.00 | $49.29 | 271,700 | — | — |
| 2001-03-26 | $16.13 | $49.69 | 294,000 | — | — |
| 2001-03-23 | $15.87 | $48.89 | 166,800 | — | — |
| 2001-03-22 | $15.95 | $49.13 | 189,600 | — | — |
| 2001-03-21 | $15.74 | $48.48 | 192,800 | — | — |
| 2001-03-20 | $15.60 | $48.05 | 243,100 | — | — |
| 2001-03-19 | $15.04 | $46.33 | 193,300 | — | — |
| 2001-03-16 | $14.93 | $45.99 | 127,500 | — | — |
| 2001-03-15 | $14.60 | $44.97 | 43,900 | — | — |
| 2001-03-14 | $14.55 | $44.82 | 56,800 | — | — |
| 2001-03-13 | $14.60 | $44.97 | 99,000 | — | — |
| 2001-03-12 | $15.10 | $46.51 | 107,800 | — | — |
| 2001-03-09 | $15.28 | $47.07 | 68,000 | — | — |
| 2001-03-08 | $15.22 | $46.88 | 72,100 | — | — |
| 2001-03-07 | $15.15 | $46.67 | 98,600 | — | — |
| 2001-03-06 | $15.24 | $46.94 | 196,500 | — | — |
| 2001-03-05 | $14.87 | $45.80 | 124,200 | — | — |
| 2001-03-02 | $14.24 | $43.86 | 64,000 | — | — |
| 2001-03-01 | $14.15 | $43.59 | 76,500 | — | — |
| 2001-02-28 | $14.15 | $43.59 | 73,300 | — | — |
| 2001-02-27 | $14.19 | $43.71 | 81,600 | — | — |
| 2001-02-26 | $14.19 | $43.71 | 102,900 | — | — |
| 2001-02-23 | $14.10 | $42.62 | 99,600 | — | — |
| 2001-02-22 | $14.14 | $42.74 | 130,900 | — | — |
| 2001-02-21 | $14.06 | $42.50 | 124,100 | — | — |
| 2001-02-20 | $14.19 | $42.89 | 201,000 | — | — |
| 2001-02-16 | $13.46 | $40.69 | 52,100 | — | — |
| 2001-02-15 | $13.25 | $40.05 | 29,500 | — | — |
| 2001-02-14 | $13.35 | $40.36 | 52,400 | — | — |
| 2001-02-13 | $13.38 | $40.45 | 54,300 | — | — |
| 2001-02-12 | $13.24 | $40.02 | 44,400 | — | — |
| 2001-02-09 | $13.50 | $40.81 | 16,600 | — | — |
| 2001-02-08 | $13.52 | $40.87 | 39,800 | — | — |
| 2001-02-07 | $13.53 | $40.90 | 33,100 | — | — |
| 2001-02-06 | $13.35 | $40.36 | 24,700 | — | — |
| 2001-02-05 | $13.25 | $40.05 | 30,100 | — | — |
| 2001-02-02 | $13.20 | $39.90 | 39,900 | — | — |
| 2001-02-01 | $13.11 | $39.63 | 57,800 | — | — |
| 2001-01-31 | $13.09 | $39.57 | 46,600 | — | — |
| 2001-01-30 | $13.38 | $40.45 | 101,000 | — | — |
| 2001-01-29 | $13.50 | $40.81 | 210,100 | — | — |
| 2001-01-26 | $12.94 | $38.69 | 169,500 | — | — |
| 2001-01-25 | $12.56 | $37.57 | 15,500 | — | — |
| 2001-01-24 | $12.69 | $37.95 | 167,000 | — | — |
| 2001-01-23 | $12.56 | $37.57 | 71,800 | — | — |
| 2001-01-22 | $12.31 | $36.83 | 62,900 | — | — |
| 2001-01-19 | $12.63 | $37.76 | 50,400 | — | — |
| 2001-01-18 | $12.50 | $37.39 | 134,300 | — | — |
| 2001-01-17 | $12.69 | $37.95 | 89,500 | — | — |
| 2001-01-16 | $12.69 | $37.95 | 80,600 | — | — |
| 2001-01-12 | $12.56 | $37.57 | 43,800 | — | — |
| 2001-01-11 | $12.69 | $37.95 | 85,100 | — | — |
| 2001-01-10 | $12.44 | $37.20 | 70,300 | — | — |
| 2001-01-09 | $12.50 | $37.39 | 79,700 | — | — |
| 2001-01-08 | $12.69 | $37.95 | 98,700 | — | — |
| 2001-01-05 | $12.50 | $37.39 | 122,700 | — | — |
| 2001-01-04 | $12.50 | $37.39 | 48,000 | — | — |
| 2001-01-03 | $12.44 | $37.20 | 126,500 | — | — |
| 2001-01-02 | $12.63 | $37.76 | 65,600 | — | — |