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
- 2000-09-19 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 | $11.73 | $11.73 | 1,172,637 | — | — |
| 2001-12-28 | $11.77 | $11.77 | 1,165,517 | — | — |
| 2001-12-27 | $11.43 | $11.43 | 1,632,477 | — | — |
| 2001-12-26 | $11.32 | $11.32 | 1,496,710 | — | — |
| 2001-12-24 | $10.84 | $10.84 | 470,642 | — | — |
| 2001-12-21 | $10.77 | $10.77 | 2,195,758 | — | — |
| 2001-12-20 | $11.12 | $11.12 | 1,976,354 | — | — |
| 2001-12-19 | $11.14 | $11.14 | 2,008,107 | — | — |
| 2001-12-18 | $11.55 | $11.55 | 2,389,220 | — | — |
| 2001-12-17 | $11.73 | $11.73 | 2,522,286 | — | — |
| 2001-12-14 | $11.27 | $11.27 | 2,532,270 | — | — |
| 2001-12-13 | $11.32 | $11.32 | 3,279,929 | — | — |
| 2001-12-12 | $12.07 | $12.07 | 4,329,811 | — | — |
| 2001-12-11 | $12.02 | $12.02 | 5,169,373 | — | — |
| 2001-12-10 | $11.47 | $11.47 | 2,823,527 | — | — |
| 2001-12-07 | $11.79 | $11.79 | 5,350,886 | — | — |
| 2001-12-06 | $11.76 | $11.76 | 5,466,358 | — | — |
| 2001-12-05 | $11.32 | $11.32 | 6,576,144 | — | — |
| 2001-12-04 | $10.23 | $10.23 | 9,151,051 | — | — |
| 2001-12-03 | $9.76 | $9.76 | 2,932,533 | — | — |
| 2001-11-30 | $9.52 | $9.52 | 3,336,315 | — | — |
| 2001-11-29 | $9.51 | $9.51 | 3,455,632 | — | — |
| 2001-11-28 | $9.38 | $9.38 | 2,521,713 | — | — |
| 2001-11-27 | $9.71 | $9.71 | 3,001,276 | — | — |
| 2001-11-26 | $9.32 | $9.32 | 2,464,182 | — | — |
| 2001-11-23 | $8.70 | $8.70 | 2,405,587 | — | — |
| 2001-11-21 | $9.08 | $9.08 | 2,542,254 | — | — |
| 2001-11-20 | $8.70 | $8.70 | 2,169,161 | — | — |
| 2001-11-19 | $9.47 | $9.47 | 2,027,829 | — | — |
| 2001-11-16 | $9.41 | $9.41 | 1,345,066 | — | — |
| 2001-11-15 | $9.29 | $9.29 | 1,902,374 | — | — |
| 2001-11-14 | $8.76 | $8.76 | 2,361,313 | — | — |
| 2001-11-13 | $8.71 | $8.71 | 2,494,134 | — | — |
| 2001-11-12 | $8.53 | $8.53 | 1,347,685 | — | — |
| 2001-11-09 | $8.33 | $8.33 | 2,786,782 | — | — |
| 2001-11-08 | $8.74 | $8.74 | 3,285,331 | — | — |
| 2001-11-07 | $8.35 | $8.35 | 2,188,229 | — | — |
| 2001-11-06 | $7.70 | $7.70 | 2,581,781 | — | — |
| 2001-11-05 | $8.03 | $8.03 | 1,961,460 | — | — |
| 2001-11-02 | $7.47 | $7.47 | 1,031,714 | — | — |
| 2001-11-01 | $7.58 | $7.58 | 4,475,317 | — | — |
| 2001-10-31 | $6.97 | $6.97 | 2,266,792 | — | — |
| 2001-10-30 | $6.72 | $6.72 | 2,053,608 | — | — |
| 2001-10-29 | $7.21 | $7.21 | 2,406,896 | — | — |
| 2001-10-26 | $7.40 | $7.40 | 3,527,812 | — | — |
| 2001-10-25 | $7.81 | $7.81 | 2,801,021 | — | — |
| 2001-10-24 | $7.91 | $7.91 | 1,939,037 | — | — |
| 2001-10-23 | $7.28 | $7.28 | 2,007,452 | — | — |
| 2001-10-22 | $7.31 | $7.31 | 1,167,808 | — | — |
| 2001-10-19 | $6.93 | $6.93 | 1,183,930 | — | — |
| 2001-10-18 | $6.78 | $6.78 | 2,008,352 | — | — |
| 2001-10-17 | $7.09 | $7.09 | 1,779,619 | — | — |
| 2001-10-16 | $7.28 | $7.28 | 2,955,856 | — | — |
| 2001-10-15 | $6.59 | $6.59 | 656,493 | — | — |
| 2001-10-12 | $6.89 | $6.89 | 1,284,016 | — | — |
| 2001-10-11 | $7.06 | $7.06 | 3,103,571 | — | — |
| 2001-10-10 | $6.62 | $6.62 | 1,609,399 | — | — |
| 2001-10-09 | $6.13 | $6.13 | 914,279 | — | — |
| 2001-10-08 | $6.00 | $6.00 | 1,859,246 | — | — |
| 2001-10-05 | $5.79 | $5.79 | 2,164,415 | — | — |
| 2001-10-04 | $5.50 | $5.50 | 3,599,501 | — | — |
| 2001-10-03 | $5.85 | $5.85 | 6,069,003 | — | — |
| 2001-10-02 | $5.74 | $5.74 | 858,875 | — | — |
| 2001-10-01 | $6.34 | $6.34 | 729,655 | — | — |
| 2001-09-28 | $6.50 | $6.50 | 1,799,423 | — | — |
| 2001-09-27 | $5.74 | $5.74 | 914,360 | — | — |
| 2001-09-26 | $5.85 | $5.85 | 1,575,846 | — | — |
| 2001-09-25 | $6.07 | $6.07 | 1,304,639 | — | — |
| 2001-09-24 | $6.59 | $6.59 | 1,270,595 | — | — |
| 2001-09-21 | $6.34 | $6.34 | 2,218,672 | — | — |
| 2001-09-20 | $6.01 | $6.01 | 2,208,852 | — | — |
| 2001-09-19 | $6.32 | $6.32 | 2,484,887 | — | — |
| 2001-09-18 | $6.78 | $6.78 | 1,956,795 | — | — |
| 2001-09-17 | $7.43 | $7.43 | 2,128,488 | — | — |
| 2001-09-10 | $9.09 | $9.09 | 572,447 | — | — |
| 2001-09-07 | $9.04 | $9.04 | 1,223,948 | — | — |
| 2001-09-06 | $9.03 | $9.03 | 2,006,061 | — | — |
| 2001-09-05 | $8.76 | $8.76 | 2,109,748 | — | — |
| 2001-09-04 | $9.14 | $9.14 | 1,271,905 | — | — |
| 2001-08-31 | $9.15 | $9.15 | 1,897,054 | — | — |
| 2001-08-30 | $8.54 | $8.54 | 1,651,872 | — | — |
| 2001-08-29 | $8.53 | $8.53 | 2,284,796 | — | — |
| 2001-08-28 | $8.54 | $8.54 | 1,509,394 | — | — |
| 2001-08-27 | $8.77 | $8.77 | 940,303 | — | — |
| 2001-08-24 | $8.55 | $8.55 | 2,079,468 | — | — |
| 2001-08-23 | $8.31 | $8.31 | 4,874,270 | — | — |
| 2001-08-22 | $8.86 | $8.86 | 1,849,016 | — | — |
| 2001-08-21 | $9.04 | $9.04 | 1,279,433 | — | — |
| 2001-08-20 | $9.43 | $9.43 | 714,270 | — | — |
| 2001-08-17 | $9.34 | $9.34 | 1,170,018 | — | — |
| 2001-08-16 | $9.74 | $9.74 | 915,506 | — | — |
| 2001-08-15 | $9.35 | $9.35 | 837,679 | — | — |
| 2001-08-14 | $9.65 | $9.65 | 1,353,905 | — | — |
| 2001-08-13 | $9.20 | $9.20 | 880,971 | — | — |
| 2001-08-10 | $9.27 | $9.27 | 2,480,222 | — | — |
| 2001-08-09 | $8.98 | $8.98 | 2,318,186 | — | — |
| 2001-08-08 | $9.38 | $9.38 | 1,329,845 | — | — |
| 2001-08-07 | $9.53 | $9.53 | 2,184,383 | — | — |
| 2001-08-06 | $9.96 | $9.96 | 1,881,587 | — | — |
| 2001-08-03 | $10.20 | $10.20 | 2,346,910 | — | — |
| 2001-08-02 | $10.83 | $10.83 | 1,922,096 | — | — |
| 2001-08-01 | $10.64 | $10.64 | 3,704,416 | — | — |
| 2001-07-31 | $10.31 | $10.31 | 2,153,367 | — | — |
| 2001-07-30 | $9.95 | $9.95 | 1,932,817 | — | — |
| 2001-07-27 | $9.92 | $9.92 | 1,841,078 | — | — |
| 2001-07-26 | $9.53 | $9.53 | 2,846,032 | — | — |
| 2001-07-25 | $8.86 | $8.86 | 2,060,237 | — | — |
| 2001-07-24 | $8.76 | $8.76 | 2,300,100 | — | — |
| 2001-07-23 | $8.92 | $8.92 | 4,253,294 | — | — |
| 2001-07-20 | $8.91 | $8.91 | 4,223,178 | — | — |
| 2001-07-19 | $8.91 | $8.91 | 6,243,969 | — | — |
| 2001-07-18 | $8.53 | $8.53 | 1,961,623 | — | — |
| 2001-07-17 | $8.64 | $8.64 | 5,307,595 | — | — |
| 2001-07-16 | $8.36 | $8.36 | 1,921,196 | — | — |
| 2001-07-13 | $8.74 | $8.74 | 2,510,011 | — | — |
| 2001-07-12 | $8.57 | $8.57 | 2,663,937 | — | — |
| 2001-07-11 | $8.18 | $8.18 | 3,718,369 | — | — |
| 2001-07-10 | $8.52 | $8.52 | 1,780,883 | — | — |
| 2001-07-09 | $8.65 | $8.65 | 1,158,614 | — | — |
| 2001-07-06 | $8.70 | $8.70 | 1,793,212 | — | — |
| 2001-07-05 | $9.03 | $9.03 | 1,311,640 | — | — |
| 2001-07-03 | $9.63 | $9.63 | 624,057 | — | — |
| 2001-07-02 | $9.66 | $9.66 | 852,279 | — | — |
| 2001-06-29 | $9.46 | $9.46 | 1,611,576 | — | — |
| 2001-06-28 | $9.71 | $9.71 | 2,986,741 | — | — |
| 2001-06-27 | $9.47 | $9.47 | 665,749 | — | — |
| 2001-06-26 | $9.40 | $9.40 | 1,385,895 | — | — |
| 2001-06-25 | $9.82 | $9.82 | 930,298 | — | — |
| 2001-06-22 | $9.56 | $9.56 | 1,068,831 | — | — |
| 2001-06-21 | $9.23 | $9.23 | 989,400 | — | — |
| 2001-06-20 | $9.33 | $9.33 | 2,587,330 | — | — |
| 2001-06-19 | $9.72 | $9.72 | 1,384,295 | — | — |
| 2001-06-18 | $10.01 | $10.01 | 821,316 | — | — |
| 2001-06-15 | $10.57 | $10.57 | 1,214,705 | — | — |
| 2001-06-14 | $10.63 | $10.63 | 988,648 | — | — |
| 2001-06-13 | $10.89 | $10.89 | 907,335 | — | — |
| 2001-06-12 | $11.42 | $11.42 | 1,251,314 | — | — |
| 2001-06-11 | $11.51 | $11.51 | 1,367,449 | — | — |
| 2001-06-08 | $11.65 | $11.65 | 1,481,513 | — | — |
| 2001-06-07 | $11.85 | $11.85 | 2,695,653 | — | — |
| 2001-06-06 | $11.21 | $11.21 | 3,173,366 | — | — |
| 2001-06-05 | $11.31 | $11.31 | 4,899,099 | — | — |
| 2001-06-04 | $10.88 | $10.88 | 1,851,185 | — | — |
| 2001-06-01 | $10.83 | $10.83 | 1,447,632 | — | — |
| 2001-05-31 | $10.80 | $10.80 | 1,684,324 | — | — |
| 2001-05-30 | $10.36 | $10.36 | 1,182,707 | — | — |
| 2001-05-29 | $10.60 | $10.60 | 554,320 | — | — |
| 2001-05-25 | $10.83 | $10.83 | 1,083,324 | — | — |
| 2001-05-24 | $10.94 | $10.94 | 1,348,720 | — | — |
| 2001-05-23 | $10.98 | $10.98 | 1,389,942 | — | — |
| 2001-05-22 | $10.89 | $10.89 | 2,076,207 | — | — |
| 2001-05-21 | $10.84 | $10.84 | 3,139,862 | — | — |
| 2001-05-18 | $10.71 | $10.71 | 617,187 | — | — |
| 2001-05-17 | $11.03 | $11.03 | 2,014,375 | — | — |
| 2001-05-16 | $10.41 | $10.41 | 1,532,710 | — | — |
| 2001-05-15 | $10.18 | $10.18 | 886,818 | — | — |
| 2001-05-14 | $10.44 | $10.44 | 1,171,601 | — | — |
| 2001-05-11 | $10.97 | $10.97 | 1,218,752 | — | — |
| 2001-05-10 | $10.90 | $10.90 | 1,127,839 | — | — |
| 2001-05-09 | $10.97 | $10.97 | 1,143,274 | — | — |
| 2001-05-08 | $11.16 | $11.16 | 908,182 | — | — |
| 2001-05-07 | $11.14 | $11.14 | 785,554 | — | — |
| 2001-05-04 | $10.94 | $10.94 | 1,774,107 | — | — |
| 2001-05-03 | $11.16 | $11.16 | 1,277,948 | — | — |
| 2001-05-02 | $11.38 | $11.38 | 3,568,637 | — | — |
| 2001-05-01 | $11.94 | $11.94 | 1,466,078 | — | — |
| 2001-04-30 | $11.68 | $11.68 | 2,506,487 | — | — |
| 2001-04-27 | $10.90 | $10.90 | 1,462,596 | — | — |
| 2001-04-26 | $10.72 | $10.72 | 3,030,127 | — | — |
| 2001-04-25 | $10.37 | $10.37 | 815,575 | — | — |
| 2001-04-24 | $10.09 | $10.09 | 1,172,166 | — | — |
| 2001-04-23 | $9.88 | $9.88 | 1,589,083 | — | — |
| 2001-04-20 | $10.46 | $10.46 | 922,487 | — | — |
| 2001-04-19 | $10.93 | $10.93 | 2,612,364 | — | — |
| 2001-04-18 | $11.35 | $11.35 | 4,914,440 | — | — |
| 2001-04-17 | $9.56 | $9.56 | 1,257,432 | — | — |
| 2001-04-16 | $9.53 | $9.53 | 641,468 | — | — |
| 2001-04-12 | $9.93 | $9.93 | 2,220,387 | — | — |
| 2001-04-11 | $9.83 | $9.83 | 2,099,735 | — | — |
| 2001-04-10 | $9.24 | $9.24 | 1,482,830 | — | — |
| 2001-04-09 | $8.66 | $8.66 | 866,208 | — | — |
| 2001-04-06 | $9.06 | $9.06 | 820,940 | — | — |
| 2001-04-05 | $9.40 | $9.40 | 2,742,803 | — | — |
| 2001-04-04 | $8.57 | $8.57 | 1,624,751 | — | — |
| 2001-04-03 | $8.55 | $8.55 | 1,916,310 | — | — |
| 2001-04-02 | $8.98 | $8.98 | 1,614,211 | — | — |
| 2001-03-30 | $9.95 | $9.95 | 732,851 | — | — |
| 2001-03-29 | $10.20 | $10.20 | 725,981 | — | — |
| 2001-03-28 | $10.15 | $10.15 | 1,202,941 | — | — |
| 2001-03-27 | $10.25 | $10.25 | 1,129,251 | — | — |
| 2001-03-26 | $10.52 | $10.52 | 375,413 | — | — |
| 2001-03-23 | $10.73 | $10.73 | 1,994,235 | — | — |
| 2001-03-22 | $10.41 | $10.41 | 1,886,948 | — | — |
| 2001-03-21 | $9.92 | $9.92 | 634,127 | — | — |
| 2001-03-20 | $9.93 | $9.93 | 794,400 | — | — |
| 2001-03-19 | $10.41 | $10.41 | 500,488 | — | — |
| 2001-03-16 | $10.60 | $10.60 | 776,142 | — | — |
| 2001-03-15 | $10.68 | $10.68 | 1,354,744 | — | — |
| 2001-03-14 | $10.43 | $10.43 | 1,592,471 | — | — |
| 2001-03-13 | $10.85 | $10.85 | 1,315,687 | — | — |
| 2001-03-12 | $9.96 | $9.96 | 1,408,482 | — | — |
| 2001-03-09 | $10.47 | $10.47 | 1,179,130 | — | — |
| 2001-03-08 | $10.81 | $10.81 | 1,122,757 | — | — |
| 2001-03-07 | $10.92 | $10.92 | 1,027,139 | — | — |
| 2001-03-06 | $11.21 | $11.21 | 1,468,149 | — | — |
| 2001-03-05 | $10.41 | $10.41 | 557,049 | — | — |
| 2001-03-02 | $10.08 | $10.08 | 1,401,141 | — | — |
| 2001-03-01 | $9.44 | $9.44 | 2,054,279 | — | — |
| 2001-02-28 | $10.21 | $10.21 | 956,179 | — | — |
| 2001-02-27 | $10.60 | $10.60 | 654,550 | — | — |
| 2001-02-26 | $10.73 | $10.73 | 571,731 | — | — |
| 2001-02-23 | $10.84 | $10.84 | 723,722 | — | — |
| 2001-02-22 | $11.21 | $11.21 | 1,791,236 | — | — |
| 2001-02-21 | $11.52 | $11.52 | 990,059 | — | — |
| 2001-02-20 | $11.51 | $11.51 | 1,285,007 | — | — |
| 2001-02-16 | $11.95 | $11.95 | 1,453,185 | — | — |
| 2001-02-15 | $12.67 | $12.67 | 2,062,278 | — | — |
| 2001-02-14 | $11.65 | $11.65 | 2,618,763 | — | — |
| 2001-02-13 | $11.27 | $11.27 | 2,299,723 | — | — |
| 2001-02-12 | $10.71 | $10.71 | 1,013,870 | — | — |
| 2001-02-09 | $10.25 | $10.25 | 750,450 | — | — |
| 2001-02-08 | $10.48 | $10.48 | 2,040,068 | — | — |
| 2001-02-07 | $9.75 | $9.75 | 2,476,466 | — | — |
| 2001-02-06 | $10.10 | $10.10 | 2,548,744 | — | — |
| 2001-02-05 | $10.86 | $10.86 | 1,631,057 | — | — |
| 2001-02-02 | $11.95 | $11.95 | 1,676,607 | — | — |
| 2001-02-01 | $11.90 | $11.90 | 1,684,795 | — | — |
| 2001-01-31 | $12.56 | $12.56 | 2,826,563 | — | — |
| 2001-01-30 | $11.95 | $11.95 | 980,460 | — | — |
| 2001-01-29 | $11.48 | $11.48 | 1,095,559 | — | — |
| 2001-01-26 | $11.49 | $11.49 | 3,306,064 | — | — |
| 2001-01-25 | $12.22 | $12.22 | 3,575,601 | — | — |
| 2001-01-24 | $12.75 | $12.75 | 940,274 | — | — |
| 2001-01-23 | $12.75 | $12.75 | 797,694 | — | — |
| 2001-01-22 | $12.68 | $12.68 | 1,143,274 | — | — |
| 2001-01-19 | $13.08 | $13.08 | 1,911,040 | — | — |
| 2001-01-18 | $12.88 | $12.88 | 3,288,653 | — | — |
| 2001-01-17 | $11.89 | $11.89 | 1,535,909 | — | — |
| 2001-01-16 | $10.89 | $10.89 | 1,504,476 | — | — |
| 2001-01-12 | $10.82 | $10.82 | 1,329,710 | — | — |
| 2001-01-11 | $10.49 | $10.49 | 1,094,806 | — | — |
| 2001-01-10 | $10.36 | $10.36 | 1,042,668 | — | — |
| 2001-01-09 | $10.43 | $10.43 | 1,263,361 | — | — |
| 2001-01-08 | $9.50 | $9.50 | 839,009 | — | — |
| 2001-01-05 | $9.96 | $9.96 | 611,823 | — | — |
| 2001-01-04 | $9.56 | $9.56 | 1,180,166 | — | — |
| 2001-01-03 | $9.70 | $9.70 | 2,384,612 | — | — |
| 2001-01-02 | $8.77 | $8.77 | 928,698 | — | — |