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
- 1992-03-17 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 | $10.71 | $10.71 | 661,200 | — | — |
| 2001-12-28 | $10.51 | $10.51 | 612,400 | — | — |
| 2001-12-27 | $10.58 | $10.58 | 701,600 | — | — |
| 2001-12-26 | $10.48 | $10.48 | 1,110,000 | — | — |
| 2001-12-24 | $10.75 | $10.75 | 692,400 | — | — |
| 2001-12-21 | $10.75 | $10.75 | 2,031,600 | — | — |
| 2001-12-20 | $10.43 | $10.42 | 719,600 | — | — |
| 2001-12-19 | $10.43 | $10.42 | 1,083,600 | — | — |
| 2001-12-18 | $10.01 | $10.01 | 676,800 | — | — |
| 2001-12-17 | $9.75 | $9.75 | 672,000 | — | — |
| 2001-12-14 | $9.98 | $9.98 | 596,400 | — | — |
| 2001-12-13 | $10.09 | $10.09 | 1,104,000 | — | — |
| 2001-12-12 | $9.94 | $9.94 | 1,433,600 | — | — |
| 2001-12-11 | $9.80 | $9.80 | 558,000 | — | — |
| 2001-12-10 | $9.92 | $9.92 | 695,200 | — | — |
| 2001-12-07 | $9.76 | $9.76 | 991,200 | — | — |
| 2001-12-06 | $10.16 | $10.16 | 1,358,000 | — | — |
| 2001-12-05 | $9.69 | $9.69 | 1,120,800 | — | — |
| 2001-12-04 | $9.66 | $9.66 | 724,400 | — | — |
| 2001-12-03 | $9.61 | $9.61 | 678,000 | — | — |
| 2001-11-30 | $9.48 | $9.47 | 964,400 | — | — |
| 2001-11-29 | $9.28 | $9.28 | 744,400 | — | — |
| 2001-11-28 | $9.38 | $9.38 | 1,041,200 | — | — |
| 2001-11-27 | $9.25 | $9.25 | 2,986,800 | — | — |
| 2001-11-26 | $9.56 | $9.56 | 4,598,400 | — | — |
| 2001-11-23 | $10.05 | $10.05 | 289,600 | — | — |
| 2001-11-21 | $9.96 | $9.96 | 510,400 | — | — |
| 2001-11-20 | $9.98 | $9.98 | 694,000 | — | — |
| 2001-11-19 | $9.99 | $9.99 | 1,531,600 | — | — |
| 2001-11-16 | $9.94 | $9.94 | 967,200 | — | — |
| 2001-11-15 | $9.91 | $9.91 | 1,371,600 | — | — |
| 2001-11-14 | $9.56 | $9.56 | 5,990,800 | — | — |
| 2001-11-13 | $9.87 | $9.87 | 1,408,800 | — | — |
| 2001-11-12 | $10.23 | $10.23 | 654,400 | — | — |
| 2001-11-09 | $10.27 | $10.27 | 1,160,800 | — | — |
| 2001-11-08 | $10.61 | $10.61 | 722,000 | — | — |
| 2001-11-07 | $10.80 | $10.80 | 600,400 | — | — |
| 2001-11-06 | $10.86 | $10.86 | 536,000 | — | — |
| 2001-11-05 | $10.92 | $10.92 | 924,800 | — | — |
| 2001-11-02 | $10.58 | $10.58 | 896,000 | — | — |
| 2001-11-01 | $10.46 | $10.46 | 1,086,800 | — | — |
| 2001-10-31 | $10.26 | $10.26 | 1,395,600 | — | — |
| 2001-10-30 | $10.52 | $10.52 | 427,200 | — | — |
| 2001-10-29 | $10.73 | $10.73 | 764,400 | — | — |
| 2001-10-26 | $11.05 | $11.05 | 918,400 | — | — |
| 2001-10-25 | $10.74 | $10.74 | 1,088,000 | — | — |
| 2001-10-24 | $10.72 | $10.72 | 640,000 | — | — |
| 2001-10-23 | $10.68 | $10.67 | 848,000 | — | — |
| 2001-10-22 | $10.89 | $10.89 | 962,800 | — | — |
| 2001-10-19 | $10.98 | $10.97 | 814,400 | — | — |
| 2001-10-18 | $10.81 | $10.81 | 918,000 | — | — |
| 2001-10-17 | $10.85 | $10.85 | 1,003,200 | — | — |
| 2001-10-16 | $11.00 | $11.00 | 949,200 | — | — |
| 2001-10-15 | $11.08 | $11.07 | 991,200 | — | — |
| 2001-10-12 | $10.79 | $10.79 | 788,400 | — | — |
| 2001-10-11 | $10.85 | $10.85 | 1,812,400 | — | — |
| 2001-10-10 | $11.07 | $11.07 | 1,685,200 | — | — |
| 2001-10-09 | $10.73 | $10.73 | 847,200 | — | — |
| 2001-10-08 | $10.67 | $10.67 | 1,672,800 | — | — |
| 2001-10-05 | $10.55 | $10.55 | 974,800 | — | — |
| 2001-10-04 | $10.75 | $10.75 | 2,041,600 | — | — |
| 2001-10-03 | $11.25 | $11.25 | 2,350,800 | — | — |
| 2001-10-02 | $10.50 | $10.50 | 2,557,200 | — | — |
| 2001-10-01 | $10.26 | $10.26 | 975,200 | — | — |
| 2001-09-28 | $10.42 | $10.42 | 1,534,000 | — | — |
| 2001-09-27 | $10.46 | $10.46 | 2,442,400 | — | — |
| 2001-09-26 | $10.25 | $10.25 | 5,841,600 | — | — |
| 2001-09-25 | $9.78 | $9.77 | 2,812,000 | — | — |
| 2001-09-24 | $9.50 | $9.50 | 1,060,400 | — | — |
| 2001-09-21 | $9.05 | $9.05 | 980,800 | — | — |
| 2001-09-20 | $9.21 | $9.21 | 1,260,800 | — | — |
| 2001-09-19 | $9.62 | $9.62 | 1,440,000 | — | — |
| 2001-09-18 | $9.76 | $9.76 | 558,400 | — | — |
| 2001-09-17 | $9.81 | $9.81 | 1,633,200 | — | — |
| 2001-09-10 | $9.50 | $9.50 | 1,066,400 | — | — |
| 2001-09-07 | $9.65 | $9.65 | 1,323,200 | — | — |
| 2001-09-06 | $9.69 | $9.69 | 1,791,600 | — | — |
| 2001-09-05 | $10.38 | $10.38 | 1,577,200 | — | — |
| 2001-09-04 | $10.81 | $10.81 | 349,600 | — | — |
| 2001-08-31 | $10.59 | $10.59 | 665,200 | — | — |
| 2001-08-30 | $10.55 | $10.55 | 809,600 | — | — |
| 2001-08-29 | $10.63 | $10.63 | 804,400 | — | — |
| 2001-08-28 | $10.76 | $10.76 | 756,000 | — | — |
| 2001-08-27 | $10.50 | $10.50 | 3,638,000 | — | — |
| 2001-08-24 | $11.11 | $11.10 | 531,200 | — | — |
| 2001-08-23 | $11.19 | $11.19 | 428,400 | — | — |
| 2001-08-22 | $11.25 | $11.25 | 1,351,600 | — | — |
| 2001-08-21 | $11.42 | $11.42 | 1,883,200 | — | — |
| 2001-08-20 | $11.50 | $11.50 | 710,000 | — | — |
| 2001-08-17 | $11.29 | $11.29 | 443,200 | — | — |
| 2001-08-16 | $11.11 | $11.11 | 563,600 | — | — |
| 2001-08-15 | $11.00 | $11.00 | 410,800 | — | — |
| 2001-08-14 | $10.79 | $10.79 | 494,400 | — | — |
| 2001-08-13 | $10.85 | $10.85 | 675,600 | — | — |
| 2001-08-10 | $10.96 | $10.96 | 846,000 | — | — |
| 2001-08-09 | $10.87 | $10.87 | 1,197,200 | — | — |
| 2001-08-08 | $10.86 | $10.85 | 1,088,000 | — | — |
| 2001-08-07 | $10.69 | $10.69 | 359,200 | — | — |
| 2001-08-06 | $10.86 | $10.86 | 978,000 | — | — |
| 2001-08-03 | $10.89 | $10.89 | 412,000 | — | — |
| 2001-08-02 | $10.97 | $10.97 | 1,097,200 | — | — |
| 2001-08-01 | $10.70 | $10.70 | 618,000 | — | — |
| 2001-07-31 | $10.53 | $10.53 | 1,196,800 | — | — |
| 2001-07-30 | $10.64 | $10.64 | 625,200 | — | — |
| 2001-07-27 | $10.63 | $10.63 | 858,800 | — | — |
| 2001-07-26 | $10.31 | $10.31 | 1,803,200 | — | — |
| 2001-07-25 | $10.66 | $10.66 | 824,400 | — | — |
| 2001-07-24 | $10.69 | $10.69 | 867,600 | — | — |
| 2001-07-23 | $10.88 | $10.87 | 925,200 | — | — |
| 2001-07-20 | $10.80 | $10.80 | 455,600 | — | — |
| 2001-07-19 | $10.90 | $10.90 | 374,000 | — | — |
| 2001-07-18 | $10.90 | $10.90 | 752,000 | — | — |
| 2001-07-17 | $10.94 | $10.94 | 1,450,000 | — | — |
| 2001-07-16 | $10.76 | $10.76 | 1,915,600 | — | — |
| 2001-07-13 | $10.46 | $10.46 | 1,769,200 | — | — |
| 2001-07-12 | $10.43 | $10.42 | 465,600 | — | — |
| 2001-07-11 | $10.73 | $10.73 | 1,517,600 | — | — |
| 2001-07-10 | $10.25 | $10.25 | 887,200 | — | — |
| 2001-07-09 | $10.49 | $10.49 | 889,200 | — | — |
| 2001-07-06 | $10.40 | $10.40 | 1,459,200 | — | — |
| 2001-07-05 | $10.55 | $10.55 | 1,065,600 | — | — |
| 2001-07-03 | $10.69 | $10.69 | 757,200 | — | — |
| 2001-07-02 | $10.67 | $10.67 | 1,872,400 | — | — |
| 2001-06-29 | $10.25 | $10.25 | 3,427,600 | — | — |
| 2001-06-28 | $9.85 | $9.85 | 1,484,800 | — | — |
| 2001-06-27 | $9.38 | $9.38 | 784,000 | — | — |
| 2001-06-26 | $9.71 | $9.71 | 676,800 | — | — |
| 2001-06-25 | $9.78 | $9.78 | 799,200 | — | — |
| 2001-06-22 | $9.78 | $9.77 | 1,185,600 | — | — |
| 2001-06-21 | $9.78 | $9.77 | 2,098,800 | — | — |
| 2001-06-20 | $10.75 | $10.75 | 1,209,200 | — | — |
| 2001-06-19 | $10.19 | $10.19 | 463,200 | — | — |
| 2001-06-18 | $10.11 | $10.11 | 875,600 | — | — |
| 2001-06-15 | $9.93 | $9.93 | 1,477,200 | — | — |
| 2001-06-14 | $9.75 | $9.75 | 490,000 | — | — |
| 2001-06-13 | $9.53 | $9.53 | 736,400 | — | — |
| 2001-06-12 | $9.30 | $9.30 | 1,244,000 | — | — |
| 2001-06-11 | $9.42 | $9.42 | 444,400 | — | — |
| 2001-06-08 | $9.87 | $9.87 | 264,000 | — | — |
| 2001-06-07 | $9.99 | $9.99 | 1,452,800 | — | — |
| 2001-06-06 | $9.78 | $9.78 | 394,000 | — | — |
| 2001-06-05 | $10.00 | $10.00 | 531,600 | — | — |
| 2001-06-04 | $10.03 | $10.03 | 831,200 | — | — |
| 2001-06-01 | $9.96 | $9.96 | 769,200 | — | — |
| 2001-05-31 | $9.66 | $9.66 | 671,200 | — | — |
| 2001-05-30 | $9.88 | $9.88 | 604,800 | — | — |
| 2001-05-29 | $9.52 | $9.51 | 695,600 | — | — |
| 2001-05-25 | $9.56 | $9.56 | 349,600 | — | — |
| 2001-05-24 | $9.50 | $9.50 | 743,600 | — | — |
| 2001-05-23 | $9.55 | $9.55 | 433,200 | — | — |
| 2001-05-22 | $9.63 | $9.62 | 677,600 | — | — |
| 2001-05-21 | $9.75 | $9.75 | 745,600 | — | — |
| 2001-05-18 | $9.27 | $9.27 | 380,800 | — | — |
| 2001-05-17 | $9.48 | $9.48 | 1,516,800 | — | — |
| 2001-05-16 | $9.23 | $9.23 | 994,000 | — | — |
| 2001-05-15 | $8.79 | $8.79 | 506,400 | — | — |
| 2001-05-14 | $8.64 | $8.64 | 788,800 | — | — |
| 2001-05-11 | $8.40 | $8.40 | 1,257,600 | — | — |
| 2001-05-10 | $8.35 | $8.35 | 1,001,600 | — | — |
| 2001-05-09 | $8.43 | $8.42 | 658,400 | — | — |
| 2001-05-08 | $8.55 | $8.55 | 533,600 | — | — |
| 2001-05-07 | $8.54 | $8.54 | 1,527,200 | — | — |
| 2001-05-04 | $8.50 | $8.50 | 1,075,200 | — | — |
| 2001-05-03 | $8.41 | $8.41 | 1,054,400 | — | — |
| 2001-05-02 | $8.17 | $8.17 | 738,400 | — | — |
| 2001-05-01 | $8.36 | $8.36 | 959,200 | — | — |
| 2001-04-30 | $8.16 | $8.16 | 1,105,600 | — | — |
| 2001-04-27 | $8.21 | $8.21 | 726,400 | — | — |
| 2001-04-26 | $8.13 | $8.12 | 1,045,600 | — | — |
| 2001-04-25 | $8.01 | $8.01 | 2,084,000 | — | — |
| 2001-04-24 | $7.84 | $7.83 | 2,360,800 | — | — |
| 2001-04-23 | $8.10 | $8.10 | 1,255,200 | — | — |
| 2001-04-20 | $8.16 | $8.16 | 1,567,200 | — | — |
| 2001-04-19 | $8.53 | $8.53 | 736,000 | — | — |
| 2001-04-18 | $8.59 | $8.59 | 1,654,400 | — | — |
| 2001-04-17 | $8.61 | $8.61 | 624,000 | — | — |
| 2001-04-16 | $8.63 | $8.63 | 2,072,800 | — | — |
| 2001-04-12 | $8.46 | $8.46 | 1,917,600 | — | — |
| 2001-04-11 | $8.56 | $8.56 | 3,576,000 | — | — |
| 2001-04-10 | $8.87 | $8.87 | 1,724,000 | — | — |
| 2001-04-09 | $8.97 | $8.97 | 1,868,000 | — | — |
| 2001-04-06 | $9.19 | $9.19 | 1,163,200 | — | — |
| 2001-04-05 | $9.23 | $9.23 | 1,613,600 | — | — |
| 2001-04-04 | $9.06 | $9.06 | 2,560,800 | — | — |
| 2001-04-03 | $8.93 | $8.93 | 1,297,600 | — | — |
| 2001-04-02 | $8.95 | $8.95 | 1,068,800 | — | — |
| 2001-03-30 | $8.97 | $8.97 | 1,890,400 | — | — |
| 2001-03-29 | $8.62 | $8.62 | 2,173,600 | — | — |
| 2001-03-28 | $8.44 | $8.44 | 1,500,000 | — | — |
| 2001-03-27 | $8.48 | $8.48 | 1,928,800 | — | — |
| 2001-03-26 | $8.39 | $8.39 | 1,086,400 | — | — |
| 2001-03-23 | $8.31 | $8.31 | 1,495,200 | — | — |
| 2001-03-22 | $8.31 | $8.31 | 2,417,600 | — | — |
| 2001-03-21 | $8.46 | $8.46 | 996,000 | — | — |
| 2001-03-20 | $8.52 | $8.52 | 1,468,000 | — | — |
| 2001-03-19 | $8.51 | $8.51 | 2,237,600 | — | — |
| 2001-03-16 | $8.67 | $8.67 | 1,527,200 | — | — |
| 2001-03-15 | $8.66 | $8.66 | 786,400 | — | — |
| 2001-03-14 | $8.59 | $8.59 | 1,065,600 | — | — |
| 2001-03-13 | $8.68 | $8.68 | 1,394,400 | — | — |
| 2001-03-12 | $8.64 | $8.64 | 2,100,000 | — | — |
| 2001-03-09 | $8.72 | $8.72 | 9,512,800 | — | — |
| 2001-03-08 | $8.56 | $8.56 | 989,600 | — | — |
| 2001-03-07 | $8.14 | $8.14 | 891,200 | — | — |
| 2001-03-06 | $8.11 | $8.11 | 2,023,200 | — | — |
| 2001-03-05 | $8.10 | $8.10 | 1,631,200 | — | — |
| 2001-03-02 | $7.94 | $7.94 | 926,400 | — | — |
| 2001-03-01 | $7.95 | $7.95 | 575,200 | — | — |
| 2001-02-28 | $7.98 | $7.98 | 1,149,600 | — | — |
| 2001-02-27 | $7.93 | $7.93 | 465,600 | — | — |
| 2001-02-26 | $7.99 | $7.99 | 625,600 | — | — |
| 2001-02-23 | $7.80 | $7.80 | 1,061,600 | — | — |
| 2001-02-22 | $7.86 | $7.86 | 639,200 | — | — |
| 2001-02-21 | $7.93 | $7.93 | 784,000 | — | — |
| 2001-02-20 | $8.08 | $8.08 | 614,400 | — | — |
| 2001-02-16 | $8.09 | $8.09 | 799,200 | — | — |
| 2001-02-15 | $8.03 | $8.03 | 770,400 | — | — |
| 2001-02-14 | $8.26 | $8.26 | 887,200 | — | — |
| 2001-02-13 | $8.27 | $8.27 | 651,200 | — | — |
| 2001-02-12 | $8.22 | $8.22 | 548,800 | — | — |
| 2001-02-09 | $8.02 | $8.02 | 711,200 | — | — |
| 2001-02-08 | $7.96 | $7.96 | 748,000 | — | — |
| 2001-02-07 | $8.03 | $8.03 | 1,256,800 | — | — |
| 2001-02-06 | $7.90 | $7.90 | 1,589,600 | — | — |
| 2001-02-05 | $8.13 | $8.12 | 1,281,600 | — | — |
| 2001-02-02 | $8.43 | $8.42 | 2,000,800 | — | — |
| 2001-02-01 | $8.57 | $8.57 | 548,000 | — | — |
| 2001-01-31 | $8.43 | $8.43 | 671,200 | — | — |
| 2001-01-30 | $8.47 | $8.46 | 882,400 | — | — |
| 2001-01-29 | $8.39 | $8.39 | 1,591,200 | — | — |
| 2001-01-26 | $8.32 | $8.32 | 1,193,600 | — | — |
| 2001-01-25 | $8.19 | $8.19 | 1,020,000 | — | — |
| 2001-01-24 | $8.13 | $8.12 | 1,777,600 | — | — |
| 2001-01-23 | $8.05 | $8.05 | 1,232,000 | — | — |
| 2001-01-22 | $7.88 | $7.88 | 532,800 | — | — |
| 2001-01-19 | $7.92 | $7.92 | 1,090,400 | — | — |
| 2001-01-18 | $8.06 | $8.06 | 1,156,000 | — | — |
| 2001-01-17 | $7.95 | $7.95 | 2,139,200 | — | — |
| 2001-01-16 | $7.90 | $7.90 | 1,202,400 | — | — |
| 2001-01-12 | $7.52 | $7.52 | 1,244,800 | — | — |
| 2001-01-11 | $7.53 | $7.53 | 1,758,400 | — | — |
| 2001-01-10 | $7.33 | $7.33 | 1,649,600 | — | — |
| 2001-01-09 | $7.09 | $7.09 | 911,200 | — | — |
| 2001-01-08 | $7.12 | $7.12 | 971,200 | — | — |
| 2001-01-05 | $6.70 | $6.70 | 1,074,400 | — | — |
| 2001-01-04 | $6.71 | $6.71 | 1,168,000 | — | — |
| 2001-01-03 | $7.03 | $7.03 | 1,274,400 | — | — |
| 2001-01-02 | $7.13 | $7.13 | 563,200 | — | — |