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
- 1992-12-16 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 | $10.60 | $11.48 | 138,800 | — | — |
| 2001-12-28 | $10.93 | $11.84 | 291,800 | — | — |
| 2001-12-27 | $10.40 | $11.27 | 105,600 | — | — |
| 2001-12-26 | $10.40 | $11.27 | 89,800 | — | — |
| 2001-12-24 | $10.13 | $10.97 | 63,200 | — | — |
| 2001-12-21 | $10.15 | $11.00 | 426,600 | — | — |
| 2001-12-20 | $10.03 | $10.87 | 225,000 | — | — |
| 2001-12-19 | $9.94 | $10.77 | 140,400 | — | — |
| 2001-12-18 | $9.65 | $10.46 | 185,800 | — | — |
| 2001-12-17 | $9.62 | $10.42 | 165,000 | — | — |
| 2001-12-14 | $9.53 | $10.32 | 103,200 | — | — |
| 2001-12-13 | $9.35 | $10.13 | 239,800 | — | — |
| 2001-12-12 | $9.48 | $10.27 | 102,600 | — | — |
| 2001-12-11 | $9.38 | $10.16 | 248,000 | — | — |
| 2001-12-10 | $9.45 | $10.24 | 165,800 | — | — |
| 2001-12-07 | $10.00 | $10.83 | 178,600 | — | — |
| 2001-12-06 | $9.53 | $10.33 | 355,200 | — | — |
| 2001-12-05 | $9.77 | $10.58 | 274,200 | — | — |
| 2001-12-04 | $9.45 | $10.23 | 166,800 | — | — |
| 2001-12-03 | $9.38 | $10.16 | 262,000 | — | — |
| 2001-11-30 | $9.58 | $10.37 | 180,800 | — | — |
| 2001-11-29 | $9.46 | $10.24 | 210,200 | — | — |
| 2001-11-28 | $8.85 | $9.59 | 63,800 | — | — |
| 2001-11-27 | $9.21 | $9.98 | 100,400 | — | — |
| 2001-11-26 | $9.21 | $9.97 | 113,800 | — | — |
| 2001-11-23 | $9.24 | $10.01 | 24,400 | — | — |
| 2001-11-21 | $9.08 | $9.84 | 63,800 | — | — |
| 2001-11-20 | $8.74 | $9.46 | 213,200 | — | — |
| 2001-11-19 | $8.94 | $9.68 | 263,600 | — | — |
| 2001-11-16 | $9.09 | $9.84 | 74,000 | — | — |
| 2001-11-15 | $8.55 | $9.26 | 159,200 | — | — |
| 2001-11-14 | $9.49 | $10.28 | 368,200 | — | — |
| 2001-11-13 | $9.50 | $10.29 | 137,800 | — | — |
| 2001-11-12 | $9.61 | $10.41 | 59,000 | — | — |
| 2001-11-09 | $9.76 | $10.57 | 222,600 | — | — |
| 2001-11-08 | $9.55 | $10.35 | 134,600 | — | — |
| 2001-11-07 | $9.47 | $10.26 | 169,400 | — | — |
| 2001-11-06 | $9.45 | $10.21 | 584,400 | — | — |
| 2001-11-05 | $9.47 | $10.23 | 168,800 | — | — |
| 2001-11-02 | $9.90 | $10.70 | 117,600 | — | — |
| 2001-11-01 | $10.43 | $11.27 | 97,400 | — | — |
| 2001-10-31 | $10.24 | $11.06 | 82,800 | — | — |
| 2001-10-30 | $10.05 | $10.86 | 100,600 | — | — |
| 2001-10-29 | $10.45 | $11.29 | 274,600 | — | — |
| 2001-10-26 | $10.12 | $10.93 | 99,400 | — | — |
| 2001-10-25 | $10.28 | $11.10 | 225,200 | — | — |
| 2001-10-24 | $9.60 | $10.37 | 122,800 | — | — |
| 2001-10-23 | $9.51 | $10.27 | 90,000 | — | — |
| 2001-10-22 | $9.59 | $10.36 | 151,200 | — | — |
| 2001-10-19 | $9.87 | $10.66 | 142,400 | — | — |
| 2001-10-18 | $9.50 | $10.26 | 97,800 | — | — |
| 2001-10-17 | $9.43 | $10.19 | 171,200 | — | — |
| 2001-10-16 | $9.87 | $10.66 | 63,400 | — | — |
| 2001-10-15 | $9.49 | $10.26 | 276,800 | — | — |
| 2001-10-12 | $9.25 | $10.00 | 160,800 | — | — |
| 2001-10-11 | $9.41 | $10.16 | 95,600 | — | — |
| 2001-10-10 | $9.25 | $10.00 | 226,400 | — | — |
| 2001-10-09 | $9.22 | $9.96 | 230,400 | — | — |
| 2001-10-08 | $8.97 | $9.69 | 113,400 | — | — |
| 2001-10-05 | $8.80 | $9.51 | 93,800 | — | — |
| 2001-10-04 | $8.85 | $9.56 | 81,000 | — | — |
| 2001-10-03 | $8.30 | $8.97 | 124,800 | — | — |
| 2001-10-02 | $7.80 | $8.43 | 189,400 | — | — |
| 2001-10-01 | $7.94 | $8.58 | 149,000 | — | — |
| 2001-09-28 | $7.97 | $8.61 | 216,600 | — | — |
| 2001-09-27 | $7.50 | $8.11 | 118,600 | — | — |
| 2001-09-26 | $7.40 | $7.99 | 401,200 | — | — |
| 2001-09-25 | $7.68 | $8.29 | 776,600 | — | — |
| 2001-09-24 | $8.20 | $8.86 | 453,400 | — | — |
| 2001-09-21 | $8.80 | $9.51 | 288,800 | — | — |
| 2001-09-20 | $8.73 | $9.43 | 134,200 | — | — |
| 2001-09-19 | $9.01 | $9.74 | 330,800 | — | — |
| 2001-09-18 | $9.51 | $10.27 | 146,200 | — | — |
| 2001-09-17 | $9.68 | $10.46 | 298,600 | — | — |
| 2001-09-10 | $9.73 | $10.51 | 126,800 | — | — |
| 2001-09-07 | $9.66 | $10.43 | 197,000 | — | — |
| 2001-09-06 | $9.66 | $10.44 | 788,200 | — | — |
| 2001-09-05 | $9.82 | $10.61 | 178,800 | — | — |
| 2001-09-04 | $9.83 | $10.62 | 285,200 | — | — |
| 2001-08-31 | $9.60 | $10.37 | 374,000 | — | — |
| 2001-08-30 | $9.60 | $10.37 | 357,200 | — | — |
| 2001-08-29 | $9.90 | $10.70 | 221,600 | — | — |
| 2001-08-28 | $9.86 | $10.66 | 165,400 | — | — |
| 2001-08-27 | $9.93 | $10.73 | 241,800 | — | — |
| 2001-08-24 | $10.09 | $10.90 | 384,400 | — | — |
| 2001-08-23 | $10.21 | $11.03 | 545,400 | — | — |
| 2001-08-22 | $10.28 | $11.11 | 325,000 | — | — |
| 2001-08-21 | $10.23 | $11.05 | 280,400 | — | — |
| 2001-08-20 | $10.20 | $11.02 | 344,600 | — | — |
| 2001-08-17 | $10.13 | $10.94 | 68,800 | — | — |
| 2001-08-16 | $10.35 | $11.18 | 223,600 | — | — |
| 2001-08-15 | $10.33 | $11.16 | 271,200 | — | — |
| 2001-08-14 | $10.03 | $10.83 | 199,400 | — | — |
| 2001-08-13 | $9.97 | $10.77 | 239,600 | — | — |
| 2001-08-10 | $10.20 | $11.02 | 259,400 | — | — |
| 2001-08-09 | $10.50 | $11.34 | 59,400 | — | — |
| 2001-08-08 | $10.55 | $11.40 | 115,800 | — | — |
| 2001-08-07 | $10.75 | $11.62 | 60,800 | — | — |
| 2001-08-06 | $10.72 | $11.58 | 99,400 | — | — |
| 2001-08-03 | $10.73 | $11.59 | 110,200 | — | — |
| 2001-08-02 | $10.74 | $11.60 | 73,600 | — | — |
| 2001-08-01 | $10.73 | $11.60 | 57,400 | — | — |
| 2001-07-31 | $10.73 | $11.59 | 187,000 | — | — |
| 2001-07-30 | $10.77 | $11.63 | 130,600 | — | — |
| 2001-07-27 | $10.69 | $11.55 | 297,200 | — | — |
| 2001-07-26 | $10.67 | $11.53 | 90,800 | — | — |
| 2001-07-25 | $10.37 | $11.21 | 61,000 | — | — |
| 2001-07-24 | $9.98 | $10.79 | 201,800 | — | — |
| 2001-07-23 | $10.03 | $10.83 | 111,600 | — | — |
| 2001-07-20 | $9.97 | $10.77 | 202,800 | — | — |
| 2001-07-19 | $9.51 | $10.28 | 336,000 | — | — |
| 2001-07-18 | $9.38 | $10.13 | 300,400 | — | — |
| 2001-07-17 | $9.53 | $10.29 | 244,600 | — | — |
| 2001-07-16 | $9.52 | $10.28 | 307,600 | — | — |
| 2001-07-13 | $10.08 | $10.89 | 85,200 | — | — |
| 2001-07-12 | $10.05 | $10.86 | 120,200 | — | — |
| 2001-07-11 | $10.18 | $11.00 | 283,000 | — | — |
| 2001-07-10 | $10.13 | $10.95 | 734,200 | — | — |
| 2001-07-09 | $10.43 | $11.27 | 169,600 | — | — |
| 2001-07-06 | $10.60 | $11.46 | 195,200 | — | — |
| 2001-07-05 | $10.57 | $11.42 | 85,200 | — | — |
| 2001-07-03 | $10.55 | $11.40 | 67,400 | — | — |
| 2001-07-02 | $10.68 | $11.54 | 259,000 | — | — |
| 2001-06-29 | $11.68 | $12.62 | 433,800 | — | — |
| 2001-06-28 | $10.06 | $10.87 | 345,200 | — | — |
| 2001-06-27 | $10.30 | $11.13 | 198,600 | — | — |
| 2001-06-26 | $10.38 | $11.21 | 564,800 | — | — |
| 2001-06-25 | $10.19 | $11.01 | 610,400 | — | — |
| 2001-06-22 | $10.67 | $11.53 | 2,250,200 | — | — |
| 2001-06-21 | $11.20 | $12.10 | 298,600 | — | — |
| 2001-06-20 | $11.49 | $12.41 | 213,800 | — | — |
| 2001-06-19 | $11.55 | $12.48 | 270,000 | — | — |
| 2001-06-18 | $11.47 | $12.40 | 71,000 | — | — |
| 2001-06-15 | $11.63 | $12.56 | 450,800 | — | — |
| 2001-06-14 | $11.44 | $12.36 | 123,800 | — | — |
| 2001-06-13 | $11.48 | $12.40 | 126,800 | — | — |
| 2001-06-12 | $11.55 | $12.48 | 96,200 | — | — |
| 2001-06-11 | $11.38 | $12.29 | 188,400 | — | — |
| 2001-06-08 | $10.86 | $11.73 | 219,800 | — | — |
| 2001-06-07 | $11.07 | $11.96 | 104,800 | — | — |
| 2001-06-06 | $11.51 | $12.44 | 231,000 | — | — |
| 2001-06-05 | $12.00 | $12.96 | 327,000 | — | — |
| 2001-06-04 | $11.75 | $12.70 | 213,200 | — | — |
| 2001-06-01 | $11.23 | $12.13 | 461,400 | — | — |
| 2001-05-31 | $11.08 | $11.97 | 218,800 | — | — |
| 2001-05-30 | $11.40 | $12.31 | 143,400 | — | — |
| 2001-05-29 | $11.36 | $12.27 | 64,800 | — | — |
| 2001-05-25 | $11.35 | $12.27 | 264,200 | — | — |
| 2001-05-24 | $11.46 | $12.38 | 474,400 | — | — |
| 2001-05-23 | $11.50 | $12.43 | 281,800 | — | — |
| 2001-05-22 | $12.41 | $13.41 | 226,600 | — | — |
| 2001-05-21 | $12.55 | $13.56 | 286,000 | — | — |
| 2001-05-18 | $12.33 | $13.32 | 292,200 | — | — |
| 2001-05-17 | $11.98 | $12.95 | 469,200 | — | — |
| 2001-05-16 | $11.70 | $12.64 | 102,600 | — | — |
| 2001-05-15 | $11.63 | $12.56 | 253,800 | — | — |
| 2001-05-14 | $11.27 | $12.18 | 277,200 | — | — |
| 2001-05-11 | $11.09 | $11.98 | 350,000 | — | — |
| 2001-05-10 | $11.36 | $12.28 | 528,200 | — | — |
| 2001-05-09 | $11.50 | $12.43 | 260,600 | — | — |
| 2001-05-08 | $11.64 | $12.55 | 109,000 | — | — |
| 2001-05-07 | $11.06 | $11.92 | 589,600 | — | — |
| 2001-05-04 | $11.55 | $12.45 | 329,800 | — | — |
| 2001-05-03 | $11.50 | $12.40 | 271,200 | — | — |
| 2001-05-02 | $11.42 | $12.31 | 502,600 | — | — |
| 2001-05-01 | $12.34 | $13.31 | 375,200 | — | — |
| 2001-04-30 | $12.43 | $13.40 | 628,400 | — | — |
| 2001-04-27 | $11.97 | $12.91 | 527,600 | — | — |
| 2001-04-26 | $12.08 | $13.02 | 356,000 | — | — |
| 2001-04-25 | $11.50 | $12.40 | 477,200 | — | — |
| 2001-04-24 | $10.88 | $11.73 | 504,400 | — | — |
| 2001-04-23 | $10.85 | $11.70 | 1,480,400 | — | — |
| 2001-04-20 | $10.90 | $11.75 | 821,600 | — | — |
| 2001-04-19 | $11.23 | $12.10 | 842,400 | — | — |
| 2001-04-18 | $11.29 | $12.17 | 801,200 | — | — |
| 2001-04-17 | $11.80 | $12.72 | 149,600 | — | — |
| 2001-04-16 | $11.71 | $12.62 | 279,800 | — | — |
| 2001-04-12 | $11.35 | $12.24 | 151,200 | — | — |
| 2001-04-11 | $11.30 | $12.19 | 212,000 | — | — |
| 2001-04-10 | $11.49 | $12.39 | 134,400 | — | — |
| 2001-04-09 | $11.52 | $12.42 | 177,600 | — | — |
| 2001-04-06 | $11.03 | $11.90 | 148,600 | — | — |
| 2001-04-05 | $11.00 | $11.86 | 493,600 | — | — |
| 2001-04-04 | $10.06 | $10.85 | 805,200 | — | — |
| 2001-04-03 | $9.94 | $10.72 | 944,000 | — | — |
| 2001-04-02 | $10.66 | $11.49 | 372,200 | — | — |
| 2001-03-30 | $11.63 | $12.54 | 467,400 | — | — |
| 2001-03-29 | $10.75 | $11.59 | 203,000 | — | — |
| 2001-03-28 | $10.59 | $11.42 | 230,400 | — | — |
| 2001-03-27 | $11.03 | $11.90 | 677,000 | — | — |
| 2001-03-26 | $11.09 | $11.96 | 307,800 | — | — |
| 2001-03-23 | $11.72 | $12.64 | 182,200 | — | — |
| 2001-03-22 | $11.50 | $12.40 | 261,400 | — | — |
| 2001-03-21 | $11.78 | $12.70 | 340,200 | — | — |
| 2001-03-20 | $11.69 | $12.60 | 394,600 | — | — |
| 2001-03-19 | $12.13 | $13.08 | 195,600 | — | — |
| 2001-03-16 | $12.13 | $13.08 | 424,000 | — | — |
| 2001-03-15 | $12.50 | $13.48 | 661,400 | — | — |
| 2001-03-14 | $12.31 | $13.28 | 614,600 | — | — |
| 2001-03-13 | $12.53 | $13.51 | 321,000 | — | — |
| 2001-03-12 | $12.28 | $13.24 | 240,400 | — | — |
| 2001-03-09 | $12.59 | $13.58 | 201,000 | — | — |
| 2001-03-08 | $12.50 | $13.48 | 627,200 | — | — |
| 2001-03-07 | $12.56 | $13.55 | 1,449,400 | — | — |
| 2001-03-06 | $11.56 | $12.47 | 972,800 | — | — |
| 2001-03-05 | $11.31 | $12.20 | 731,600 | — | — |
| 2001-03-02 | $11.53 | $12.43 | 307,400 | — | — |
| 2001-03-01 | $11.50 | $12.40 | 211,600 | — | — |
| 2001-02-28 | $11.16 | $12.03 | 527,400 | — | — |
| 2001-02-27 | $11.72 | $12.64 | 426,200 | — | — |
| 2001-02-26 | $11.63 | $12.54 | 770,600 | — | — |
| 2001-02-23 | $11.47 | $12.37 | 2,757,800 | — | — |
| 2001-02-22 | $12.28 | $13.24 | 2,508,800 | — | — |
| 2001-02-21 | $14.77 | $15.92 | 213,800 | — | — |
| 2001-02-20 | $15.50 | $16.71 | 248,400 | — | — |
| 2001-02-16 | $14.94 | $16.11 | 369,400 | — | — |
| 2001-02-15 | $15.25 | $16.44 | 286,600 | — | — |
| 2001-02-14 | $15.50 | $16.71 | 226,600 | — | — |
| 2001-02-13 | $16.01 | $17.26 | 361,200 | — | — |
| 2001-02-12 | $15.44 | $16.65 | 258,200 | — | — |
| 2001-02-09 | $15.53 | $16.75 | 122,200 | — | — |
| 2001-02-08 | $15.20 | $16.39 | 147,800 | — | — |
| 2001-02-07 | $15.47 | $16.68 | 336,600 | — | — |
| 2001-02-06 | $14.88 | $16.04 | 209,400 | — | — |
| 2001-02-05 | $14.09 | $15.20 | 253,400 | — | — |
| 2001-02-02 | $13.72 | $14.79 | 194,600 | — | — |
| 2001-02-01 | $13.34 | $14.39 | 347,000 | — | — |
| 2001-01-31 | $13.28 | $14.32 | 586,000 | — | — |
| 2001-01-30 | $13.56 | $14.63 | 889,800 | — | — |
| 2001-01-29 | $14.31 | $15.43 | 299,800 | — | — |
| 2001-01-26 | $14.63 | $15.77 | 181,400 | — | — |
| 2001-01-25 | $15.09 | $16.28 | 226,800 | — | — |
| 2001-01-24 | $15.25 | $16.44 | 130,400 | — | — |
| 2001-01-23 | $15.75 | $16.98 | 158,000 | — | — |
| 2001-01-22 | $15.09 | $16.28 | 469,000 | — | — |
| 2001-01-19 | $15.13 | $16.31 | 291,000 | — | — |
| 2001-01-18 | $15.66 | $16.88 | 387,600 | — | — |
| 2001-01-17 | $16.50 | $17.79 | 837,600 | — | — |
| 2001-01-16 | $17.31 | $18.67 | 1,130,000 | — | — |
| 2001-01-12 | $15.97 | $17.22 | 331,400 | — | — |
| 2001-01-11 | $15.91 | $17.15 | 157,000 | — | — |
| 2001-01-10 | $15.69 | $16.92 | 528,600 | — | — |
| 2001-01-09 | $15.22 | $16.41 | 201,800 | — | — |
| 2001-01-08 | $16.00 | $17.25 | 373,200 | — | — |
| 2001-01-05 | $14.94 | $16.11 | 740,400 | — | — |
| 2001-01-04 | $13.25 | $14.29 | 273,400 | — | — |
| 2001-01-03 | $14.78 | $15.94 | 1,014,000 | — | — |
| 2001-01-02 | $15.25 | $16.44 | 566,800 | — | — |