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
- 1986-07-08 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 | $10.98 | $10.98 | 2,194,800 | — | — |
| 2001-12-28 | $11.33 | $11.33 | 1,696,800 | — | — |
| 2001-12-27 | $11.28 | $11.28 | 2,142,800 | — | — |
| 2001-12-26 | $11.33 | $11.33 | 2,556,800 | — | — |
| 2001-12-24 | $11.18 | $11.18 | 820,800 | — | — |
| 2001-12-21 | $10.65 | $10.65 | 2,326,000 | — | — |
| 2001-12-20 | $10.88 | $10.88 | 2,986,000 | — | — |
| 2001-12-19 | $11.11 | $11.11 | 3,891,200 | — | — |
| 2001-12-18 | $10.65 | $10.65 | 3,270,000 | — | — |
| 2001-12-17 | $10.55 | $10.55 | 2,825,600 | — | — |
| 2001-12-14 | $10.48 | $10.48 | 4,188,800 | — | — |
| 2001-12-13 | $10.79 | $10.79 | 4,256,000 | — | — |
| 2001-12-12 | $10.54 | $10.54 | 6,327,200 | — | — |
| 2001-12-11 | $9.86 | $9.86 | 964,800 | — | — |
| 2001-12-10 | $9.80 | $9.80 | 1,219,600 | — | — |
| 2001-12-07 | $10.00 | $10.00 | 1,051,600 | — | — |
| 2001-12-06 | $10.01 | $10.01 | 1,949,200 | — | — |
| 2001-12-05 | $10.08 | $10.08 | 3,472,800 | — | — |
| 2001-12-04 | $9.70 | $9.70 | 2,663,200 | — | — |
| 2001-12-03 | $9.23 | $9.23 | 2,975,600 | — | — |
| 2001-11-30 | $9.06 | $9.06 | 5,054,800 | — | — |
| 2001-11-29 | $8.18 | $8.18 | 2,084,800 | — | — |
| 2001-11-28 | $8.20 | $8.20 | 531,200 | — | — |
| 2001-11-27 | $8.25 | $8.25 | 1,368,000 | — | — |
| 2001-11-26 | $8.28 | $8.28 | 1,254,400 | — | — |
| 2001-11-23 | $8.46 | $8.46 | 491,600 | — | — |
| 2001-11-21 | $8.27 | $8.27 | 1,444,400 | — | — |
| 2001-11-20 | $8.02 | $8.02 | 2,275,200 | — | — |
| 2001-11-19 | $8.33 | $8.33 | 2,582,000 | — | — |
| 2001-11-16 | $8.48 | $8.48 | 1,726,000 | — | — |
| 2001-11-15 | $8.38 | $8.38 | 2,534,800 | — | — |
| 2001-11-14 | $9.04 | $9.04 | 2,014,400 | — | — |
| 2001-11-13 | $8.85 | $8.85 | 932,800 | — | — |
| 2001-11-12 | $8.52 | $8.52 | 1,470,000 | — | — |
| 2001-11-09 | $8.27 | $8.27 | 1,165,200 | — | — |
| 2001-11-08 | $8.41 | $8.41 | 2,619,200 | — | — |
| 2001-11-07 | $8.80 | $8.80 | 2,120,000 | — | — |
| 2001-11-06 | $8.30 | $8.30 | 1,106,000 | — | — |
| 2001-11-05 | $8.27 | $8.27 | 1,651,600 | — | — |
| 2001-11-02 | $7.94 | $7.94 | 2,504,000 | — | — |
| 2001-11-01 | $8.15 | $8.15 | 1,700,400 | — | — |
| 2001-10-31 | $7.79 | $7.79 | 1,566,000 | — | — |
| 2001-10-30 | $7.38 | $7.38 | 2,292,400 | — | — |
| 2001-10-29 | $7.48 | $7.48 | 1,142,000 | — | — |
| 2001-10-26 | $7.78 | $7.78 | 1,004,800 | — | — |
| 2001-10-25 | $7.46 | $7.46 | 1,600,400 | — | — |
| 2001-10-24 | $7.39 | $7.39 | 640,800 | — | — |
| 2001-10-23 | $7.29 | $7.29 | 702,400 | — | — |
| 2001-10-22 | $7.30 | $7.30 | 863,200 | — | — |
| 2001-10-19 | $7.40 | $7.40 | 1,224,400 | — | — |
| 2001-10-18 | $7.33 | $7.33 | 1,563,200 | — | — |
| 2001-10-17 | $7.48 | $7.48 | 2,274,800 | — | — |
| 2001-10-16 | $7.76 | $7.76 | 1,421,600 | — | — |
| 2001-10-15 | $7.96 | $7.96 | 973,600 | — | — |
| 2001-10-12 | $8.15 | $8.15 | 1,473,200 | — | — |
| 2001-10-11 | $8.28 | $8.28 | 1,741,200 | — | — |
| 2001-10-10 | $7.93 | $7.93 | 2,146,000 | — | — |
| 2001-10-09 | $7.64 | $7.64 | 823,200 | — | — |
| 2001-10-08 | $7.57 | $7.57 | 757,200 | — | — |
| 2001-10-05 | $7.77 | $7.77 | 1,334,800 | — | — |
| 2001-10-04 | $7.89 | $7.89 | 1,477,600 | — | — |
| 2001-10-03 | $7.99 | $7.99 | 2,805,600 | — | — |
| 2001-10-02 | $7.41 | $7.41 | 4,100,800 | — | — |
| 2001-10-01 | $7.18 | $7.18 | 1,441,200 | — | — |
| 2001-09-28 | $7.42 | $7.42 | 1,335,600 | — | — |
| 2001-09-27 | $7.23 | $7.23 | 2,356,400 | — | — |
| 2001-09-26 | $7.42 | $7.42 | 1,490,800 | — | — |
| 2001-09-25 | $7.26 | $7.26 | 2,281,600 | — | — |
| 2001-09-24 | $7.23 | $7.23 | 1,954,800 | — | — |
| 2001-09-21 | $6.75 | $6.75 | 2,066,000 | — | — |
| 2001-09-20 | $6.75 | $6.75 | 2,653,600 | — | — |
| 2001-09-19 | $7.09 | $7.09 | 3,405,200 | — | — |
| 2001-09-18 | $7.23 | $7.23 | 2,536,000 | — | — |
| 2001-09-17 | $7.53 | $7.53 | 2,840,000 | — | — |
| 2001-09-10 | $8.30 | $8.30 | 1,590,800 | — | — |
| 2001-09-07 | $8.36 | $8.36 | 4,155,600 | — | — |
| 2001-09-06 | $8.92 | $8.92 | 2,137,600 | — | — |
| 2001-09-05 | $9.31 | $9.31 | 1,490,000 | — | — |
| 2001-09-04 | $9.42 | $9.42 | 1,298,000 | — | — |
| 2001-08-31 | $9.20 | $9.20 | 611,200 | — | — |
| 2001-08-30 | $9.07 | $9.07 | 1,302,400 | — | — |
| 2001-08-29 | $9.12 | $9.12 | 1,531,600 | — | — |
| 2001-08-28 | $8.94 | $8.94 | 1,481,600 | — | — |
| 2001-08-27 | $9.02 | $9.02 | 2,509,200 | — | — |
| 2001-08-24 | $9.16 | $9.16 | 2,036,800 | — | — |
| 2001-08-23 | $8.80 | $8.80 | 4,818,400 | — | — |
| 2001-08-22 | $8.58 | $8.58 | 1,667,600 | — | — |
| 2001-08-21 | $8.76 | $8.76 | 1,689,600 | — | — |
| 2001-08-20 | $8.85 | $8.85 | 1,004,000 | — | — |
| 2001-08-17 | $8.83 | $8.83 | 1,055,200 | — | — |
| 2001-08-16 | $8.99 | $8.99 | 2,068,000 | — | — |
| 2001-08-15 | $8.78 | $8.77 | 1,621,200 | — | — |
| 2001-08-14 | $8.72 | $8.72 | 2,397,200 | — | — |
| 2001-08-13 | $8.74 | $8.74 | 3,381,200 | — | — |
| 2001-08-10 | $8.88 | $8.88 | 1,786,400 | — | — |
| 2001-08-09 | $8.78 | $8.78 | 2,109,200 | — | — |
| 2001-08-08 | $8.83 | $8.83 | 2,373,200 | — | — |
| 2001-08-07 | $8.98 | $8.98 | 5,922,000 | — | — |
| 2001-08-06 | $9.05 | $9.05 | 2,743,600 | — | — |
| 2001-08-03 | $9.60 | $9.60 | 966,800 | — | — |
| 2001-08-02 | $9.84 | $9.84 | 1,180,800 | — | — |
| 2001-08-01 | $9.89 | $9.89 | 1,302,400 | — | — |
| 2001-07-31 | $9.88 | $9.88 | 1,722,000 | — | — |
| 2001-07-30 | $9.69 | $9.69 | 793,200 | — | — |
| 2001-07-27 | $9.56 | $9.56 | 1,684,400 | — | — |
| 2001-07-26 | $9.94 | $9.94 | 1,632,800 | — | — |
| 2001-07-25 | $9.70 | $9.70 | 4,112,000 | — | — |
| 2001-07-24 | $9.84 | $9.84 | 2,259,200 | — | — |
| 2001-07-23 | $10.26 | $10.26 | 1,715,200 | — | — |
| 2001-07-20 | $10.71 | $10.71 | 1,457,200 | — | — |
| 2001-07-19 | $11.00 | $11.00 | 2,119,200 | — | — |
| 2001-07-18 | $10.50 | $10.50 | 1,178,400 | — | — |
| 2001-07-17 | $10.08 | $10.08 | 1,198,000 | — | — |
| 2001-07-16 | $10.17 | $10.17 | 1,081,200 | — | — |
| 2001-07-13 | $10.49 | $10.49 | 1,282,400 | — | — |
| 2001-07-12 | $10.50 | $10.50 | 1,292,800 | — | — |
| 2001-07-11 | $9.94 | $9.94 | 1,056,800 | — | — |
| 2001-07-10 | $10.01 | $10.01 | 1,765,200 | — | — |
| 2001-07-09 | $9.94 | $9.94 | 1,077,200 | — | — |
| 2001-07-06 | $9.85 | $9.85 | 793,600 | — | — |
| 2001-07-05 | $9.89 | $9.89 | 900,000 | — | — |
| 2001-07-03 | $9.81 | $9.81 | 844,000 | — | — |
| 2001-07-02 | $9.91 | $9.91 | 1,004,000 | — | — |
| 2001-06-29 | $9.83 | $9.83 | 1,735,600 | — | — |
| 2001-06-28 | $9.83 | $9.83 | 1,238,800 | — | — |
| 2001-06-27 | $9.68 | $9.68 | 1,416,400 | — | — |
| 2001-06-26 | $9.73 | $9.72 | 1,923,600 | — | — |
| 2001-06-25 | $9.39 | $9.39 | 1,315,200 | — | — |
| 2001-06-22 | $9.31 | $9.31 | 2,032,800 | — | — |
| 2001-06-21 | $9.73 | $9.72 | 2,248,000 | — | — |
| 2001-06-20 | $9.39 | $9.39 | 2,903,200 | — | — |
| 2001-06-19 | $8.76 | $8.76 | 1,063,200 | — | — |
| 2001-06-18 | $8.59 | $8.59 | 987,200 | — | — |
| 2001-06-15 | $8.39 | $8.39 | 1,395,600 | — | — |
| 2001-06-14 | $8.38 | $8.38 | 1,856,400 | — | — |
| 2001-06-13 | $8.51 | $8.51 | 886,800 | — | — |
| 2001-06-12 | $8.40 | $8.40 | 1,518,400 | — | — |
| 2001-06-11 | $8.54 | $8.54 | 1,082,800 | — | — |
| 2001-06-08 | $8.67 | $8.67 | 799,600 | — | — |
| 2001-06-07 | $8.59 | $8.59 | 1,025,200 | — | — |
| 2001-06-06 | $8.47 | $8.47 | 877,200 | — | — |
| 2001-06-05 | $8.39 | $8.39 | 1,656,000 | — | — |
| 2001-06-04 | $8.51 | $8.51 | 2,038,800 | — | — |
| 2001-06-01 | $8.38 | $8.38 | 1,629,600 | — | — |
| 2001-05-31 | $8.16 | $8.16 | 2,044,800 | — | — |
| 2001-05-30 | $8.10 | $8.10 | 4,644,400 | — | — |
| 2001-05-29 | $7.76 | $7.76 | 3,017,200 | — | — |
| 2001-05-25 | $7.74 | $7.74 | 2,940,400 | — | — |
| 2001-05-24 | $8.00 | $8.00 | 2,954,000 | — | — |
| 2001-05-23 | $8.16 | $8.16 | 932,000 | — | — |
| 2001-05-22 | $8.42 | $8.42 | 2,087,600 | — | — |
| 2001-05-21 | $8.14 | $8.14 | 1,569,200 | — | — |
| 2001-05-18 | $8.56 | $8.56 | 940,800 | — | — |
| 2001-05-17 | $8.54 | $8.54 | 1,838,400 | — | — |
| 2001-05-16 | $8.39 | $8.39 | 2,446,400 | — | — |
| 2001-05-15 | $8.38 | $8.38 | 2,240,400 | — | — |
| 2001-05-14 | $8.41 | $8.41 | 2,266,800 | — | — |
| 2001-05-11 | $8.59 | $8.59 | 1,798,400 | — | — |
| 2001-05-10 | $8.95 | $8.95 | 880,000 | — | — |
| 2001-05-09 | $8.83 | $8.83 | 2,340,000 | — | — |
| 2001-05-08 | $8.88 | $8.88 | 1,892,000 | — | — |
| 2001-05-07 | $9.13 | $9.13 | 1,850,400 | — | — |
| 2001-05-04 | $8.86 | $8.86 | 1,253,600 | — | — |
| 2001-05-03 | $8.63 | $8.63 | 1,691,200 | — | — |
| 2001-05-02 | $8.60 | $8.60 | 2,811,200 | — | — |
| 2001-05-01 | $8.62 | $8.62 | 4,179,200 | — | — |
| 2001-04-30 | $8.88 | $8.88 | 8,068,800 | — | — |
| 2001-04-27 | $9.70 | $9.70 | 1,043,200 | — | — |
| 2001-04-26 | $9.68 | $9.68 | 1,982,400 | — | — |
| 2001-04-25 | $9.25 | $9.25 | 3,053,600 | — | — |
| 2001-04-24 | $8.93 | $8.92 | 1,314,400 | — | — |
| 2001-04-23 | $8.72 | $8.72 | 611,200 | — | — |
| 2001-04-20 | $8.75 | $8.75 | 1,001,200 | — | — |
| 2001-04-19 | $9.05 | $9.05 | 1,149,200 | — | — |
| 2001-04-18 | $8.93 | $8.92 | 4,481,600 | — | — |
| 2001-04-17 | $8.44 | $8.44 | 522,400 | — | — |
| 2001-04-16 | $8.50 | $8.50 | 863,200 | — | — |
| 2001-04-12 | $8.59 | $8.59 | 814,800 | — | — |
| 2001-04-11 | $8.53 | $8.53 | 1,097,200 | — | — |
| 2001-04-10 | $8.78 | $8.77 | 750,400 | — | — |
| 2001-04-09 | $8.64 | $8.64 | 1,682,000 | — | — |
| 2001-04-06 | $8.27 | $8.27 | 2,625,600 | — | — |
| 2001-04-05 | $8.80 | $8.80 | 1,477,200 | — | — |
| 2001-04-04 | $9.05 | $9.05 | 1,883,200 | — | — |
| 2001-04-03 | $9.00 | $9.00 | 1,456,400 | — | — |
| 2001-04-02 | $9.06 | $9.06 | 2,742,800 | — | — |
| 2001-03-30 | $9.63 | $9.63 | 1,406,800 | — | — |
| 2001-03-29 | $9.58 | $9.58 | 1,482,800 | — | — |
| 2001-03-28 | $9.44 | $9.44 | 1,431,600 | — | — |
| 2001-03-27 | $9.29 | $9.29 | 1,842,000 | — | — |
| 2001-03-26 | $9.41 | $9.41 | 1,102,800 | — | — |
| 2001-03-23 | $9.25 | $9.25 | 1,228,800 | — | — |
| 2001-03-22 | $8.93 | $8.93 | 2,363,200 | — | — |
| 2001-03-21 | $9.30 | $9.30 | 3,176,400 | — | — |
| 2001-03-20 | $9.13 | $9.13 | 1,886,800 | — | — |
| 2001-03-19 | $9.01 | $9.01 | 999,600 | — | — |
| 2001-03-16 | $8.62 | $8.62 | 761,600 | — | — |
| 2001-03-15 | $9.15 | $9.15 | 871,600 | — | — |
| 2001-03-14 | $8.73 | $8.73 | 1,254,000 | — | — |
| 2001-03-13 | $9.00 | $9.00 | 1,076,400 | — | — |
| 2001-03-12 | $9.10 | $9.10 | 861,200 | — | — |
| 2001-03-09 | $9.46 | $9.46 | 806,800 | — | — |
| 2001-03-08 | $9.73 | $9.72 | 1,083,600 | — | — |
| 2001-03-07 | $9.67 | $9.66 | 571,600 | — | — |
| 2001-03-06 | $9.71 | $9.71 | 1,243,600 | — | — |
| 2001-03-05 | $9.38 | $9.38 | 1,044,800 | — | — |
| 2001-03-02 | $9.44 | $9.44 | 2,017,200 | — | — |
| 2001-03-01 | $8.80 | $8.80 | 1,541,200 | — | — |
| 2001-02-28 | $8.94 | $8.94 | 1,840,400 | — | — |
| 2001-02-27 | $8.78 | $8.77 | 1,468,000 | — | — |
| 2001-02-26 | $8.75 | $8.75 | 1,230,000 | — | — |
| 2001-02-23 | $8.45 | $8.45 | 1,442,400 | — | — |
| 2001-02-22 | $8.33 | $8.33 | 1,282,000 | — | — |
| 2001-02-21 | $8.66 | $8.66 | 852,000 | — | — |
| 2001-02-20 | $8.68 | $8.68 | 1,284,000 | — | — |
| 2001-02-16 | $8.85 | $8.85 | 970,800 | — | — |
| 2001-02-15 | $9.03 | $9.03 | 1,312,000 | — | — |
| 2001-02-14 | $9.02 | $9.02 | 834,400 | — | — |
| 2001-02-13 | $9.11 | $9.11 | 812,000 | — | — |
| 2001-02-12 | $9.11 | $9.11 | 996,400 | — | — |
| 2001-02-09 | $8.90 | $8.90 | 1,282,000 | — | — |
| 2001-02-08 | $9.01 | $9.01 | 1,387,600 | — | — |
| 2001-02-07 | $9.43 | $9.43 | 1,281,200 | — | — |
| 2001-02-06 | $9.60 | $9.60 | 1,701,600 | — | — |
| 2001-02-05 | $9.24 | $9.24 | 1,052,400 | — | — |
| 2001-02-02 | $8.96 | $8.96 | 1,417,600 | — | — |
| 2001-02-01 | $8.94 | $8.94 | 581,600 | — | — |
| 2001-01-31 | $8.70 | $8.70 | 1,390,000 | — | — |
| 2001-01-30 | $8.57 | $8.57 | 1,365,200 | — | — |
| 2001-01-29 | $8.90 | $8.90 | 1,570,800 | — | — |
| 2001-01-26 | $9.16 | $9.16 | 865,600 | — | — |
| 2001-01-25 | $9.38 | $9.38 | 1,993,600 | — | — |
| 2001-01-24 | $8.84 | $8.84 | 1,594,800 | — | — |
| 2001-01-23 | $8.91 | $8.91 | 2,653,200 | — | — |
| 2001-01-22 | $8.47 | $8.47 | 3,139,200 | — | — |
| 2001-01-19 | $9.13 | $9.13 | 2,584,000 | — | — |
| 2001-01-18 | $9.45 | $9.45 | 2,005,200 | — | — |
| 2001-01-17 | $10.09 | $10.09 | 1,172,000 | — | — |
| 2001-01-16 | $9.84 | $9.84 | 1,514,000 | — | — |
| 2001-01-12 | $10.06 | $10.06 | 966,800 | — | — |
| 2001-01-11 | $9.97 | $9.97 | 1,192,000 | — | — |
| 2001-01-10 | $9.98 | $9.98 | 1,106,400 | — | — |
| 2001-01-09 | $10.03 | $10.03 | 1,205,200 | — | — |
| 2001-01-08 | $10.02 | $10.02 | 1,588,800 | — | — |
| 2001-01-05 | $10.16 | $10.16 | 1,919,600 | — | — |
| 2001-01-04 | $11.00 | $11.00 | 3,106,800 | — | — |
| 2001-01-03 | $10.63 | $10.63 | 2,679,600 | — | — |
| 2001-01-02 | $9.70 | $9.70 | 1,164,400 | — | — |