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
- 1999-10-19 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 | $13.15 | $13.15 | 51,500 | — | — |
| 2001-12-28 | $12.96 | $12.96 | 95,900 | — | — |
| 2001-12-27 | $12.32 | $12.32 | 62,300 | — | — |
| 2001-12-26 | $11.89 | $11.89 | 33,000 | — | — |
| 2001-12-24 | $12.38 | $12.38 | 14,900 | — | — |
| 2001-12-21 | $12.40 | $12.40 | 51,200 | — | — |
| 2001-12-20 | $12.32 | $12.32 | 30,100 | — | — |
| 2001-12-19 | $12.46 | $12.46 | 27,300 | — | — |
| 2001-12-18 | $12.63 | $12.63 | 32,100 | — | — |
| 2001-12-17 | $13.00 | $13.00 | 20,500 | — | — |
| 2001-12-14 | $12.95 | $12.95 | 19,800 | — | — |
| 2001-12-13 | $13.00 | $13.00 | 20,800 | — | — |
| 2001-12-12 | $12.94 | $12.94 | 23,100 | — | — |
| 2001-12-11 | $12.80 | $12.80 | 49,000 | — | — |
| 2001-12-10 | $12.85 | $12.85 | 29,100 | — | — |
| 2001-12-07 | $13.06 | $13.06 | 17,800 | — | — |
| 2001-12-06 | $13.50 | $13.50 | 25,800 | — | — |
| 2001-12-05 | $13.40 | $13.40 | 137,800 | — | — |
| 2001-12-04 | $12.48 | $12.48 | 40,400 | — | — |
| 2001-12-03 | $12.31 | $12.31 | 45,400 | — | — |
| 2001-11-30 | $12.85 | $12.85 | 108,200 | — | — |
| 2001-11-29 | $12.60 | $12.60 | 36,200 | — | — |
| 2001-11-28 | $11.95 | $11.95 | 43,800 | — | — |
| 2001-11-27 | $12.75 | $12.75 | 61,400 | — | — |
| 2001-11-26 | $12.74 | $12.74 | 69,100 | — | — |
| 2001-11-23 | $12.07 | $12.07 | 16,400 | — | — |
| 2001-11-21 | $12.15 | $12.15 | 103,900 | — | — |
| 2001-11-20 | $12.25 | $12.25 | 49,500 | — | — |
| 2001-11-19 | $12.25 | $12.25 | 50,300 | — | — |
| 2001-11-16 | $12.15 | $12.15 | 22,900 | — | — |
| 2001-11-15 | $12.00 | $12.00 | 34,200 | — | — |
| 2001-11-14 | $12.19 | $12.19 | 50,400 | — | — |
| 2001-11-13 | $11.60 | $11.60 | 70,000 | — | — |
| 2001-11-12 | $10.94 | $10.94 | 41,500 | — | — |
| 2001-11-09 | $11.07 | $11.07 | 201,000 | — | — |
| 2001-11-08 | $11.63 | $11.63 | 47,100 | — | — |
| 2001-11-07 | $11.85 | $11.85 | 58,900 | — | — |
| 2001-11-06 | $11.74 | $11.74 | 59,000 | — | — |
| 2001-11-05 | $11.59 | $11.59 | 60,700 | — | — |
| 2001-11-02 | $11.23 | $11.23 | 141,000 | — | — |
| 2001-11-01 | $11.45 | $11.45 | 21,600 | — | — |
| 2001-10-31 | $11.27 | $11.27 | 67,900 | — | — |
| 2001-10-30 | $11.10 | $11.10 | 54,300 | — | — |
| 2001-10-29 | $10.95 | $10.95 | 32,900 | — | — |
| 2001-10-26 | $11.01 | $11.01 | 31,300 | — | — |
| 2001-10-25 | $10.99 | $10.99 | 31,700 | — | — |
| 2001-10-24 | $11.11 | $11.11 | 23,300 | — | — |
| 2001-10-23 | $11.15 | $11.15 | 29,700 | — | — |
| 2001-10-22 | $11.01 | $11.01 | 20,900 | — | — |
| 2001-10-19 | $11.02 | $11.02 | 29,400 | — | — |
| 2001-10-18 | $11.20 | $11.20 | 35,300 | — | — |
| 2001-10-17 | $11.02 | $11.02 | 39,100 | — | — |
| 2001-10-16 | $11.12 | $11.12 | 124,300 | — | — |
| 2001-10-15 | $11.00 | $11.00 | 52,800 | — | — |
| 2001-10-12 | $11.34 | $11.34 | 375,300 | — | — |
| 2001-10-11 | $11.02 | $11.02 | 245,700 | — | — |
| 2001-10-10 | $10.90 | $10.90 | 26,100 | — | — |
| 2001-10-09 | $11.05 | $11.05 | 134,700 | — | — |
| 2001-10-08 | $11.52 | $11.52 | 46,500 | — | — |
| 2001-10-05 | $11.89 | $11.89 | 90,900 | — | — |
| 2001-10-04 | $12.08 | $12.08 | 68,200 | — | — |
| 2001-10-03 | $12.28 | $12.28 | 274,000 | — | — |
| 2001-10-02 | $12.60 | $12.60 | 82,700 | — | — |
| 2001-10-01 | $12.39 | $12.39 | 67,200 | — | — |
| 2001-09-28 | $13.20 | $13.20 | 184,200 | — | — |
| 2001-09-27 | $11.80 | $11.80 | 253,600 | — | — |
| 2001-09-26 | $11.73 | $11.73 | 55,600 | — | — |
| 2001-09-25 | $11.70 | $11.70 | 98,000 | — | — |
| 2001-09-24 | $11.45 | $11.45 | 158,500 | — | — |
| 2001-09-21 | $11.09 | $11.09 | 140,300 | — | — |
| 2001-09-20 | $11.67 | $11.67 | 572,300 | — | — |
| 2001-09-19 | $11.06 | $11.06 | 203,800 | — | — |
| 2001-09-18 | $11.59 | $11.59 | 48,500 | — | — |
| 2001-09-17 | $11.02 | $11.02 | 70,200 | — | — |
| 2001-09-10 | $11.37 | $11.37 | 48,900 | — | — |
| 2001-09-07 | $11.35 | $11.35 | 29,200 | — | — |
| 2001-09-06 | $11.64 | $11.64 | 30,800 | — | — |
| 2001-09-05 | $11.79 | $11.79 | 27,600 | — | — |
| 2001-09-04 | $11.70 | $11.70 | 36,200 | — | — |
| 2001-08-31 | $11.30 | $11.30 | 26,300 | — | — |
| 2001-08-30 | $11.02 | $11.02 | 227,200 | — | — |
| 2001-08-29 | $11.35 | $11.35 | 156,000 | — | — |
| 2001-08-28 | $11.73 | $11.73 | 107,500 | — | — |
| 2001-08-27 | $12.12 | $12.12 | 84,800 | — | — |
| 2001-08-24 | $12.27 | $12.27 | 91,900 | — | — |
| 2001-08-23 | $12.00 | $12.00 | 170,000 | — | — |
| 2001-08-22 | $12.00 | $12.00 | 31,500 | — | — |
| 2001-08-21 | $12.05 | $12.05 | 58,600 | — | — |
| 2001-08-20 | $12.06 | $12.06 | 26,100 | — | — |
| 2001-08-17 | $11.90 | $11.90 | 152,500 | — | — |
| 2001-08-16 | $12.01 | $12.01 | 52,700 | — | — |
| 2001-08-15 | $12.03 | $12.03 | 35,500 | — | — |
| 2001-08-14 | $11.94 | $11.94 | 61,200 | — | — |
| 2001-08-13 | $12.05 | $12.05 | 44,800 | — | — |
| 2001-08-10 | $11.87 | $11.87 | 23,300 | — | — |
| 2001-08-09 | $11.83 | $11.83 | 29,700 | — | — |
| 2001-08-08 | $11.65 | $11.65 | 60,500 | — | — |
| 2001-08-07 | $11.61 | $11.61 | 111,000 | — | — |
| 2001-08-06 | $11.61 | $11.61 | 75,300 | — | — |
| 2001-08-03 | $11.24 | $11.24 | 64,900 | — | — |
| 2001-08-02 | $11.15 | $11.15 | 125,300 | — | — |
| 2001-08-01 | $11.15 | $11.15 | 399,800 | — | — |
| 2001-07-31 | $10.50 | $10.50 | 335,800 | — | — |
| 2001-07-30 | $12.89 | $12.89 | 44,200 | — | — |
| 2001-07-27 | $12.95 | $12.95 | 38,300 | — | — |
| 2001-07-26 | $12.80 | $12.80 | 63,500 | — | — |
| 2001-07-25 | $12.86 | $12.86 | 25,400 | — | — |
| 2001-07-24 | $12.96 | $12.96 | 21,600 | — | — |
| 2001-07-23 | $13.20 | $13.20 | 103,900 | — | — |
| 2001-07-20 | $13.55 | $13.55 | 56,100 | — | — |
| 2001-07-19 | $13.70 | $13.70 | 14,600 | — | — |
| 2001-07-18 | $13.90 | $13.90 | 21,500 | — | — |
| 2001-07-17 | $14.05 | $14.05 | 42,900 | — | — |
| 2001-07-16 | $14.10 | $14.10 | 92,600 | — | — |
| 2001-07-13 | $14.30 | $14.30 | 34,200 | — | — |
| 2001-07-12 | $14.62 | $14.62 | 93,400 | — | — |
| 2001-07-11 | $14.80 | $14.80 | 40,600 | — | — |
| 2001-07-10 | $15.28 | $15.28 | 55,600 | — | — |
| 2001-07-09 | $14.65 | $14.65 | 67,600 | — | — |
| 2001-07-06 | $14.00 | $14.00 | 28,300 | — | — |
| 2001-07-05 | $14.86 | $14.86 | 41,500 | — | — |
| 2001-07-03 | $14.91 | $14.91 | 62,600 | — | — |
| 2001-07-02 | $14.01 | $14.01 | 58,000 | — | — |
| 2001-06-29 | $13.80 | $13.80 | 52,000 | — | — |
| 2001-06-28 | $13.29 | $13.29 | 68,100 | — | — |
| 2001-06-27 | $12.74 | $12.74 | 36,500 | — | — |
| 2001-06-26 | $12.57 | $12.57 | 18,900 | — | — |
| 2001-06-25 | $12.42 | $12.42 | 36,000 | — | — |
| 2001-06-22 | $12.56 | $12.56 | 24,600 | — | — |
| 2001-06-21 | $12.51 | $12.51 | 32,700 | — | — |
| 2001-06-20 | $12.53 | $12.53 | 23,500 | — | — |
| 2001-06-19 | $12.40 | $12.40 | 28,800 | — | — |
| 2001-06-18 | $12.45 | $12.45 | 23,700 | — | — |
| 2001-06-15 | $12.50 | $12.50 | 33,700 | — | — |
| 2001-06-14 | $12.60 | $12.60 | 13,800 | — | — |
| 2001-06-13 | $12.51 | $12.51 | 70,600 | — | — |
| 2001-06-12 | $12.66 | $12.66 | 169,500 | — | — |
| 2001-06-11 | $12.26 | $12.26 | 47,000 | — | — |
| 2001-06-08 | $12.35 | $12.35 | 42,200 | — | — |
| 2001-06-07 | $12.52 | $12.52 | 71,100 | — | — |
| 2001-06-06 | $12.50 | $12.50 | 40,700 | — | — |
| 2001-06-05 | $12.69 | $12.69 | 41,500 | — | — |
| 2001-06-04 | $12.57 | $12.57 | 58,200 | — | — |
| 2001-06-01 | $12.28 | $12.28 | 111,800 | — | — |
| 2001-05-31 | $12.21 | $12.21 | 63,400 | — | — |
| 2001-05-30 | $12.00 | $12.00 | 32,300 | — | — |
| 2001-05-29 | $12.18 | $12.18 | 87,100 | — | — |
| 2001-05-25 | $12.24 | $12.24 | 256,700 | — | — |
| 2001-05-24 | $13.28 | $13.28 | 21,700 | — | — |
| 2001-05-23 | $13.37 | $13.37 | 23,700 | — | — |
| 2001-05-22 | $13.75 | $13.75 | 72,300 | — | — |
| 2001-05-21 | $12.70 | $12.70 | 140,100 | — | — |
| 2001-05-18 | $13.40 | $13.40 | 31,100 | — | — |
| 2001-05-17 | $13.60 | $13.60 | 36,700 | — | — |
| 2001-05-16 | $13.75 | $13.75 | 59,900 | — | — |
| 2001-05-15 | $13.75 | $13.75 | 20,900 | — | — |
| 2001-05-14 | $13.82 | $13.82 | 36,200 | — | — |
| 2001-05-11 | $14.19 | $14.19 | 199,300 | — | — |
| 2001-05-10 | $13.15 | $13.15 | 28,000 | — | — |
| 2001-05-09 | $13.25 | $13.25 | 13,300 | — | — |
| 2001-05-08 | $13.05 | $13.05 | 13,200 | — | — |
| 2001-05-07 | $13.40 | $13.40 | 31,400 | — | — |
| 2001-05-04 | $13.45 | $13.45 | 38,200 | — | — |
| 2001-05-03 | $13.40 | $13.40 | 20,600 | — | — |
| 2001-05-02 | $13.25 | $13.25 | 43,500 | — | — |
| 2001-05-01 | $13.50 | $13.50 | 21,200 | — | — |
| 2001-04-30 | $13.63 | $13.63 | 36,400 | — | — |
| 2001-04-27 | $13.30 | $13.30 | 38,300 | — | — |
| 2001-04-26 | $13.17 | $13.17 | 31,100 | — | — |
| 2001-04-25 | $13.25 | $13.25 | 23,200 | — | — |
| 2001-04-24 | $13.00 | $13.00 | 12,500 | — | — |
| 2001-04-23 | $12.95 | $12.95 | 22,800 | — | — |
| 2001-04-20 | $13.45 | $13.45 | 20,400 | — | — |
| 2001-04-19 | $13.76 | $13.76 | 39,000 | — | — |
| 2001-04-18 | $13.55 | $13.55 | 41,400 | — | — |
| 2001-04-17 | $13.20 | $13.20 | 43,800 | — | — |
| 2001-04-16 | $13.25 | $13.25 | 26,400 | — | — |
| 2001-04-12 | $13.33 | $13.33 | 21,500 | — | — |
| 2001-04-11 | $13.20 | $13.20 | 27,100 | — | — |
| 2001-04-10 | $13.23 | $13.23 | 25,700 | — | — |
| 2001-04-09 | $12.70 | $12.70 | 27,700 | — | — |
| 2001-04-06 | $13.27 | $13.27 | 36,200 | — | — |
| 2001-04-05 | $13.19 | $13.19 | 44,900 | — | — |
| 2001-04-04 | $13.22 | $13.22 | 57,100 | — | — |
| 2001-04-03 | $13.25 | $13.25 | 37,300 | — | — |
| 2001-04-02 | $14.00 | $14.00 | 70,200 | — | — |
| 2001-03-30 | $13.36 | $13.36 | 36,400 | — | — |
| 2001-03-29 | $13.10 | $13.10 | 65,300 | — | — |
| 2001-03-28 | $13.42 | $13.42 | 79,300 | — | — |
| 2001-03-27 | $14.02 | $14.02 | 142,000 | — | — |
| 2001-03-26 | $13.60 | $13.60 | 189,300 | — | — |
| 2001-03-23 | $12.10 | $12.10 | 71,800 | — | — |
| 2001-03-22 | $12.11 | $12.11 | 129,100 | — | — |
| 2001-03-21 | $13.00 | $13.00 | 191,000 | — | — |
| 2001-03-20 | $12.75 | $12.75 | 138,700 | — | — |
| 2001-03-19 | $12.15 | $12.15 | 53,700 | — | — |
| 2001-03-16 | $11.65 | $11.65 | 41,500 | — | — |
| 2001-03-15 | $11.62 | $11.62 | 47,600 | — | — |
| 2001-03-14 | $11.81 | $11.81 | 57,200 | — | — |
| 2001-03-13 | $12.05 | $12.05 | 271,400 | — | — |
| 2001-03-12 | $11.93 | $11.93 | 104,500 | — | — |
| 2001-03-09 | $11.91 | $11.91 | 154,200 | — | — |
| 2001-03-08 | $12.35 | $12.35 | 195,900 | — | — |
| 2001-03-07 | $13.29 | $13.29 | 119,400 | — | — |
| 2001-03-06 | $13.52 | $13.52 | 251,700 | — | — |
| 2001-03-05 | $13.30 | $13.30 | 93,100 | — | — |
| 2001-03-02 | $13.45 | $13.45 | 76,200 | — | — |
| 2001-03-01 | $13.90 | $13.90 | 136,700 | — | — |
| 2001-02-28 | $13.80 | $13.80 | 179,900 | — | — |
| 2001-02-27 | $13.74 | $13.74 | 111,400 | — | — |
| 2001-02-26 | $14.00 | $14.00 | 234,700 | — | — |
| 2001-02-23 | $14.81 | $14.81 | 76,000 | — | — |
| 2001-02-22 | $14.79 | $14.79 | 46,100 | — | — |
| 2001-02-21 | $14.99 | $14.99 | 152,800 | — | — |
| 2001-02-20 | $14.70 | $14.70 | 147,700 | — | — |
| 2001-02-16 | $15.45 | $15.45 | 110,500 | — | — |
| 2001-02-15 | $16.15 | $16.15 | 327,200 | — | — |
| 2001-02-14 | $15.14 | $15.14 | 111,500 | — | — |
| 2001-02-13 | $15.49 | $15.49 | 136,200 | — | — |
| 2001-02-12 | $15.36 | $15.36 | 433,700 | — | — |
| 2001-02-09 | $16.96 | $16.96 | 124,500 | — | — |
| 2001-02-08 | $17.72 | $17.72 | 154,700 | — | — |
| 2001-02-07 | $17.17 | $17.17 | 175,900 | — | — |
| 2001-02-06 | $16.98 | $16.98 | 264,000 | — | — |
| 2001-02-05 | $17.81 | $17.81 | 470,900 | — | — |
| 2001-02-02 | $19.20 | $19.20 | 546,400 | — | — |
| 2001-02-01 | $20.34 | $20.34 | 353,400 | — | — |
| 2001-01-31 | $21.59 | $21.59 | 489,500 | — | — |
| 2001-01-30 | $20.45 | $20.45 | 150,200 | — | — |
| 2001-01-29 | $20.07 | $20.07 | 330,100 | — | — |
| 2001-01-26 | $20.19 | $20.19 | 124,200 | — | — |
| 2001-01-25 | $20.56 | $20.56 | 101,200 | — | — |
| 2001-01-24 | $20.19 | $20.19 | 222,600 | — | — |
| 2001-01-23 | $19.50 | $19.50 | 78,600 | — | — |
| 2001-01-22 | $19.06 | $19.06 | 132,200 | — | — |
| 2001-01-19 | $20.31 | $20.31 | 86,300 | — | — |
| 2001-01-18 | $20.44 | $20.44 | 154,600 | — | — |
| 2001-01-17 | $19.13 | $19.13 | 240,000 | — | — |
| 2001-01-16 | $19.19 | $19.19 | 304,500 | — | — |
| 2001-01-12 | $17.94 | $17.94 | 43,200 | — | — |
| 2001-01-11 | $17.81 | $17.81 | 90,800 | — | — |
| 2001-01-10 | $17.44 | $17.44 | 64,900 | — | — |
| 2001-01-09 | $17.25 | $17.25 | 83,700 | — | — |
| 2001-01-08 | $17.94 | $17.94 | 111,700 | — | — |
| 2001-01-05 | $17.75 | $17.75 | 163,700 | — | — |
| 2001-01-04 | $17.06 | $17.06 | 65,700 | — | — |
| 2001-01-03 | $17.25 | $17.25 | 104,400 | — | — |
| 2001-01-02 | $16.00 | $16.00 | 73,200 | — | — |