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
- 1996-11-01 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 | $12.50 | $12.50 | 266,600 | — | — |
| 2001-12-28 | $11.99 | $11.99 | 190,200 | — | — |
| 2001-12-27 | $12.35 | $12.35 | 84,200 | — | — |
| 2001-12-26 | $12.25 | $12.25 | 93,200 | — | — |
| 2001-12-24 | $12.00 | $12.00 | 198,800 | — | — |
| 2001-12-21 | $12.00 | $12.00 | 237,400 | — | — |
| 2001-12-20 | $11.78 | $11.78 | 97,600 | — | — |
| 2001-12-19 | $11.65 | $11.64 | 99,200 | — | — |
| 2001-12-18 | $11.58 | $11.58 | 392,000 | — | — |
| 2001-12-17 | $11.30 | $11.30 | 205,600 | — | — |
| 2001-12-14 | $11.50 | $11.50 | 85,000 | — | — |
| 2001-12-13 | $11.30 | $11.30 | 49,400 | — | — |
| 2001-12-12 | $11.50 | $11.49 | 239,000 | — | — |
| 2001-12-11 | $11.24 | $11.24 | 215,400 | — | — |
| 2001-12-10 | $11.33 | $11.33 | 335,600 | — | — |
| 2001-12-07 | $12.03 | $12.03 | 217,600 | — | — |
| 2001-12-06 | $12.00 | $12.00 | 515,000 | — | — |
| 2001-12-05 | $11.65 | $11.65 | 266,200 | — | — |
| 2001-12-04 | $11.48 | $11.48 | 348,200 | — | — |
| 2001-12-03 | $11.40 | $11.40 | 394,200 | — | — |
| 2001-11-30 | $11.26 | $11.26 | 164,000 | — | — |
| 2001-11-29 | $10.80 | $10.80 | 84,000 | — | — |
| 2001-11-28 | $10.73 | $10.73 | 70,000 | — | — |
| 2001-11-27 | $10.84 | $10.84 | 187,600 | — | — |
| 2001-11-26 | $11.25 | $11.24 | 129,400 | — | — |
| 2001-11-23 | $11.09 | $11.09 | 137,400 | — | — |
| 2001-11-21 | $10.97 | $10.97 | 129,200 | — | — |
| 2001-11-20 | $11.13 | $11.13 | 97,000 | — | — |
| 2001-11-19 | $11.10 | $11.10 | 189,200 | — | — |
| 2001-11-16 | $10.55 | $10.55 | 697,200 | — | — |
| 2001-11-15 | $10.23 | $10.23 | 692,800 | — | — |
| 2001-11-14 | $10.20 | $10.20 | 179,000 | — | — |
| 2001-11-13 | $10.16 | $10.16 | 156,600 | — | — |
| 2001-11-12 | $10.40 | $10.40 | 229,800 | — | — |
| 2001-11-09 | $10.40 | $10.40 | 163,000 | — | — |
| 2001-11-08 | $10.79 | $10.79 | 336,600 | — | — |
| 2001-11-07 | $10.59 | $10.59 | 292,800 | — | — |
| 2001-11-06 | $10.66 | $10.66 | 81,600 | — | — |
| 2001-11-05 | $10.70 | $10.70 | 101,600 | — | — |
| 2001-11-02 | $10.52 | $10.52 | 160,000 | — | — |
| 2001-11-01 | $10.45 | $10.45 | 284,400 | — | — |
| 2001-10-31 | $10.35 | $10.35 | 317,800 | — | — |
| 2001-10-30 | $10.38 | $10.38 | 144,200 | — | — |
| 2001-10-29 | $10.55 | $10.55 | 240,000 | — | — |
| 2001-10-26 | $10.54 | $10.54 | 192,200 | — | — |
| 2001-10-25 | $10.34 | $10.34 | 146,200 | — | — |
| 2001-10-24 | $10.28 | $10.28 | 140,400 | — | — |
| 2001-10-23 | $9.96 | $9.96 | 174,800 | — | — |
| 2001-10-22 | $9.82 | $9.82 | 321,400 | — | — |
| 2001-10-19 | $9.60 | $9.60 | 352,400 | — | — |
| 2001-10-18 | $9.48 | $9.48 | 396,400 | — | — |
| 2001-10-17 | $9.76 | $9.76 | 193,600 | — | — |
| 2001-10-16 | $9.70 | $9.70 | 875,200 | — | — |
| 2001-10-15 | $9.43 | $9.43 | 934,800 | — | — |
| 2001-10-12 | $8.98 | $8.98 | 242,200 | — | — |
| 2001-10-11 | $9.03 | $9.03 | 1,089,600 | — | — |
| 2001-10-10 | $8.97 | $8.97 | 259,000 | — | — |
| 2001-10-09 | $8.90 | $8.90 | 517,600 | — | — |
| 2001-10-08 | $8.99 | $8.99 | 653,000 | — | — |
| 2001-10-05 | $8.97 | $8.97 | 245,000 | — | — |
| 2001-10-04 | $8.99 | $8.99 | 164,800 | — | — |
| 2001-10-03 | $8.98 | $8.98 | 307,400 | — | — |
| 2001-10-02 | $8.95 | $8.95 | 443,600 | — | — |
| 2001-10-01 | $8.90 | $8.90 | 197,600 | — | — |
| 2001-09-28 | $9.09 | $9.09 | 985,600 | — | — |
| 2001-09-27 | $8.80 | $8.80 | 382,200 | — | — |
| 2001-09-26 | $8.83 | $8.83 | 1,238,600 | — | — |
| 2001-09-25 | $9.25 | $9.25 | 466,800 | — | — |
| 2001-09-24 | $9.60 | $9.60 | 237,800 | — | — |
| 2001-09-21 | $8.75 | $8.75 | 568,600 | — | — |
| 2001-09-20 | $9.18 | $9.18 | 548,000 | — | — |
| 2001-09-19 | $9.72 | $9.72 | 438,200 | — | — |
| 2001-09-18 | $10.00 | $10.00 | 703,600 | — | — |
| 2001-09-17 | $9.93 | $9.93 | 694,200 | — | — |
| 2001-09-10 | $10.02 | $10.02 | 636,800 | — | — |
| 2001-09-07 | $10.16 | $10.16 | 1,366,400 | — | — |
| 2001-09-06 | $9.75 | $9.75 | 810,200 | — | — |
| 2001-09-05 | $9.13 | $9.13 | 659,200 | — | — |
| 2001-09-04 | $9.05 | $9.05 | 466,600 | — | — |
| 2001-08-31 | $9.01 | $9.01 | 314,200 | — | — |
| 2001-08-30 | $9.01 | $9.01 | 703,000 | — | — |
| 2001-08-29 | $9.00 | $9.00 | 153,800 | — | — |
| 2001-08-28 | $9.05 | $9.05 | 612,800 | — | — |
| 2001-08-27 | $9.20 | $9.20 | 815,800 | — | — |
| 2001-08-24 | $9.50 | $9.50 | 148,200 | — | — |
| 2001-08-23 | $9.53 | $9.53 | 417,000 | — | — |
| 2001-08-22 | $9.67 | $9.67 | 470,000 | — | — |
| 2001-08-21 | $9.40 | $9.40 | 1,826,800 | — | — |
| 2001-08-20 | $9.20 | $9.20 | 1,441,000 | — | — |
| 2001-08-17 | $8.41 | $8.41 | 1,860,800 | — | — |
| 2001-08-16 | $9.43 | $9.43 | 406,800 | — | — |
| 2001-08-15 | $9.70 | $9.70 | 552,800 | — | — |
| 2001-08-14 | $9.50 | $9.50 | 2,576,200 | — | — |
| 2001-08-13 | $10.00 | $10.00 | 645,400 | — | — |
| 2001-08-10 | $10.55 | $10.55 | 1,507,600 | — | — |
| 2001-08-09 | $11.03 | $11.03 | 142,000 | — | — |
| 2001-08-08 | $11.03 | $11.03 | 609,200 | — | — |
| 2001-08-07 | $11.25 | $11.25 | 718,800 | — | — |
| 2001-08-06 | $11.68 | $11.68 | 945,000 | — | — |
| 2001-08-03 | $12.02 | $12.02 | 1,007,000 | — | — |
| 2001-08-02 | $11.50 | $11.50 | 382,400 | — | — |
| 2001-08-01 | $11.20 | $11.20 | 223,600 | — | — |
| 2001-07-31 | $11.10 | $11.10 | 266,400 | — | — |
| 2001-07-30 | $11.13 | $11.13 | 239,000 | — | — |
| 2001-07-27 | $11.09 | $11.09 | 228,800 | — | — |
| 2001-07-26 | $11.05 | $11.05 | 331,200 | — | — |
| 2001-07-25 | $11.33 | $11.33 | 102,800 | — | — |
| 2001-07-24 | $11.33 | $11.33 | 77,000 | — | — |
| 2001-07-23 | $11.22 | $11.22 | 110,600 | — | — |
| 2001-07-20 | $11.14 | $11.14 | 197,800 | — | — |
| 2001-07-19 | $10.99 | $10.99 | 152,200 | — | — |
| 2001-07-18 | $11.12 | $11.12 | 1,221,200 | — | — |
| 2001-07-17 | $11.12 | $11.12 | 971,000 | — | — |
| 2001-07-16 | $11.28 | $11.28 | 639,200 | — | — |
| 2001-07-13 | $10.88 | $10.88 | 553,600 | — | — |
| 2001-07-12 | $10.50 | $10.50 | 254,600 | — | — |
| 2001-07-11 | $10.43 | $10.43 | 458,400 | — | — |
| 2001-07-10 | $10.33 | $10.33 | 145,400 | — | — |
| 2001-07-09 | $10.13 | $10.13 | 125,200 | — | — |
| 2001-07-06 | $10.35 | $10.35 | 87,600 | — | — |
| 2001-07-05 | $10.30 | $10.30 | 589,400 | — | — |
| 2001-07-03 | $10.62 | $10.62 | 357,600 | — | — |
| 2001-07-02 | $10.55 | $10.55 | 1,112,000 | — | — |
| 2001-06-29 | $10.48 | $10.48 | 346,800 | — | — |
| 2001-06-28 | $10.01 | $10.01 | 603,600 | — | — |
| 2001-06-27 | $9.91 | $9.91 | 584,800 | — | — |
| 2001-06-26 | $9.98 | $9.98 | 1,540,200 | — | — |
| 2001-06-25 | $9.66 | $9.66 | 250,800 | — | — |
| 2001-06-22 | $9.63 | $9.63 | 304,800 | — | — |
| 2001-06-21 | $9.73 | $9.73 | 997,400 | — | — |
| 2001-06-20 | $9.75 | $9.75 | 536,400 | — | — |
| 2001-06-19 | $9.14 | $9.14 | 256,000 | — | — |
| 2001-06-18 | $9.21 | $9.21 | 255,600 | — | — |
| 2001-06-15 | $8.98 | $8.98 | 129,000 | — | — |
| 2001-06-14 | $9.00 | $9.00 | 461,800 | — | — |
| 2001-06-13 | $9.02 | $9.02 | 203,800 | — | — |
| 2001-06-12 | $9.02 | $9.02 | 176,600 | — | — |
| 2001-06-11 | $9.05 | $9.05 | 308,600 | — | — |
| 2001-06-08 | $9.10 | $9.10 | 775,800 | — | — |
| 2001-06-07 | $9.50 | $9.50 | 651,400 | — | — |
| 2001-06-06 | $9.50 | $9.49 | 721,800 | — | — |
| 2001-06-05 | $9.44 | $9.44 | 754,600 | — | — |
| 2001-06-04 | $9.00 | $9.00 | 551,600 | — | — |
| 2001-06-01 | $8.62 | $8.62 | 325,800 | — | — |
| 2001-05-31 | $8.78 | $8.78 | 258,400 | — | — |
| 2001-05-30 | $8.71 | $8.71 | 1,006,000 | — | — |
| 2001-05-29 | $8.46 | $8.46 | 59,400 | — | — |
| 2001-05-25 | $8.72 | $8.72 | 163,400 | — | — |
| 2001-05-24 | $8.70 | $8.70 | 89,000 | — | — |
| 2001-05-23 | $8.75 | $8.75 | 456,000 | — | — |
| 2001-05-22 | $8.80 | $8.80 | 264,000 | — | — |
| 2001-05-21 | $8.76 | $8.76 | 126,400 | — | — |
| 2001-05-18 | $8.78 | $8.78 | 225,400 | — | — |
| 2001-05-17 | $8.50 | $8.50 | 370,600 | — | — |
| 2001-05-16 | $8.45 | $8.45 | 351,000 | — | — |
| 2001-05-15 | $8.50 | $8.50 | 187,000 | — | — |
| 2001-05-14 | $8.53 | $8.53 | 245,600 | — | — |
| 2001-05-11 | $8.46 | $8.46 | 121,000 | — | — |
| 2001-05-10 | $8.53 | $8.53 | 247,800 | — | — |
| 2001-05-09 | $8.69 | $8.69 | 148,600 | — | — |
| 2001-05-08 | $8.75 | $8.75 | 644,400 | — | — |
| 2001-05-07 | $8.45 | $8.45 | 601,000 | — | — |
| 2001-05-04 | $8.14 | $8.14 | 421,800 | — | — |
| 2001-05-03 | $7.50 | $7.50 | 106,800 | — | — |
| 2001-05-02 | $7.54 | $7.54 | 304,000 | — | — |
| 2001-05-01 | $7.35 | $7.35 | 704,800 | — | — |
| 2001-04-30 | $6.98 | $6.98 | 330,800 | — | — |
| 2001-04-27 | $7.28 | $7.28 | 373,000 | — | — |
| 2001-04-26 | $7.02 | $7.02 | 213,400 | — | — |
| 2001-04-25 | $7.07 | $7.07 | 302,800 | — | — |
| 2001-04-24 | $7.01 | $7.01 | 229,200 | — | — |
| 2001-04-23 | $7.08 | $7.08 | 355,800 | — | — |
| 2001-04-20 | $7.16 | $7.16 | 85,600 | — | — |
| 2001-04-19 | $7.05 | $7.05 | 238,000 | — | — |
| 2001-04-18 | $7.21 | $7.21 | 74,800 | — | — |
| 2001-04-17 | $7.07 | $7.07 | 40,800 | — | — |
| 2001-04-16 | $7.26 | $7.26 | 198,200 | — | — |
| 2001-04-12 | $7.30 | $7.30 | 79,400 | — | — |
| 2001-04-11 | $7.41 | $7.41 | 222,400 | — | — |
| 2001-04-10 | $7.02 | $7.02 | 377,800 | — | — |
| 2001-04-09 | $7.00 | $7.00 | 45,000 | — | — |
| 2001-04-06 | $7.00 | $7.00 | 55,200 | — | — |
| 2001-04-05 | $7.02 | $7.02 | 192,600 | — | — |
| 2001-04-04 | $7.07 | $7.07 | 126,600 | — | — |
| 2001-04-03 | $7.06 | $7.06 | 268,600 | — | — |
| 2001-04-02 | $7.02 | $7.02 | 92,200 | — | — |
| 2001-03-30 | $7.03 | $7.03 | 300,400 | — | — |
| 2001-03-29 | $7.08 | $7.08 | 187,000 | — | — |
| 2001-03-28 | $7.03 | $7.03 | 219,800 | — | — |
| 2001-03-27 | $7.09 | $7.09 | 229,200 | — | — |
| 2001-03-26 | $7.06 | $7.06 | 62,200 | — | — |
| 2001-03-23 | $7.06 | $7.06 | 223,000 | — | — |
| 2001-03-22 | $7.00 | $7.00 | 440,800 | — | — |
| 2001-03-21 | $6.91 | $6.91 | 119,200 | — | — |
| 2001-03-20 | $6.94 | $6.94 | 268,400 | — | — |
| 2001-03-19 | $7.06 | $7.06 | 295,000 | — | — |
| 2001-03-16 | $6.78 | $6.78 | 379,400 | — | — |
| 2001-03-15 | $6.88 | $6.88 | 91,800 | — | — |
| 2001-03-14 | $6.84 | $6.84 | 117,200 | — | — |
| 2001-03-13 | $7.06 | $7.06 | 156,800 | — | — |
| 2001-03-12 | $6.50 | $6.50 | 169,800 | — | — |
| 2001-03-09 | $6.75 | $6.75 | 48,600 | — | — |
| 2001-03-08 | $7.03 | $7.03 | 408,200 | — | — |
| 2001-03-07 | $7.00 | $7.00 | 1,299,400 | — | — |
| 2001-03-06 | $6.97 | $6.97 | 283,200 | — | — |
| 2001-03-05 | $7.03 | $7.03 | 1,215,400 | — | — |
| 2001-03-02 | $6.13 | $6.13 | 306,800 | — | — |
| 2001-03-01 | $6.59 | $6.59 | 737,800 | — | — |
| 2001-02-28 | $6.38 | $6.38 | 399,800 | — | — |
| 2001-02-27 | $6.09 | $6.09 | 328,200 | — | — |
| 2001-02-26 | $5.97 | $5.97 | 308,200 | — | — |
| 2001-02-23 | $5.69 | $5.69 | 1,126,200 | — | — |
| 2001-02-22 | $6.06 | $6.06 | 372,400 | — | — |
| 2001-02-21 | $6.30 | $6.30 | 91,400 | — | — |
| 2001-02-20 | $6.53 | $6.53 | 288,600 | — | — |
| 2001-02-16 | $6.69 | $6.69 | 193,600 | — | — |
| 2001-02-15 | $7.06 | $7.06 | 1,943,200 | — | — |
| 2001-02-14 | $6.94 | $6.94 | 448,200 | — | — |
| 2001-02-13 | $6.94 | $6.94 | 910,000 | — | — |
| 2001-02-12 | $6.94 | $6.94 | 688,400 | — | — |
| 2001-02-09 | $7.03 | $7.03 | 920,200 | — | — |
| 2001-02-08 | $7.03 | $7.03 | 4,853,800 | — | — |
| 2001-02-07 | $9.38 | $9.38 | 332,400 | — | — |
| 2001-02-06 | $9.06 | $9.06 | 327,400 | — | — |
| 2001-02-05 | $9.19 | $9.19 | 145,600 | — | — |
| 2001-02-02 | $9.13 | $9.13 | 373,600 | — | — |
| 2001-02-01 | $9.43 | $9.43 | 224,600 | — | — |
| 2001-01-31 | $9.34 | $9.34 | 101,200 | — | — |
| 2001-01-30 | $9.75 | $9.75 | 533,600 | — | — |
| 2001-01-29 | $9.22 | $9.22 | 710,000 | — | — |
| 2001-01-26 | $9.31 | $9.31 | 487,800 | — | — |
| 2001-01-25 | $9.66 | $9.66 | 212,400 | — | — |
| 2001-01-24 | $9.63 | $9.63 | 410,200 | — | — |
| 2001-01-23 | $9.59 | $9.59 | 369,800 | — | — |
| 2001-01-22 | $9.69 | $9.69 | 366,400 | — | — |
| 2001-01-19 | $9.75 | $9.75 | 585,600 | — | — |
| 2001-01-18 | $9.53 | $9.53 | 302,000 | — | — |
| 2001-01-17 | $9.44 | $9.44 | 579,200 | — | — |
| 2001-01-16 | $9.47 | $9.47 | 1,112,400 | — | — |
| 2001-01-12 | $8.88 | $8.88 | 362,800 | — | — |
| 2001-01-11 | $8.88 | $8.88 | 728,800 | — | — |
| 2001-01-10 | $9.19 | $9.19 | 958,200 | — | — |
| 2001-01-09 | $8.25 | $8.25 | 993,800 | — | — |
| 2001-01-08 | $8.31 | $8.31 | 812,200 | — | — |
| 2001-01-05 | $8.72 | $8.72 | 258,600 | — | — |
| 2001-01-04 | $8.25 | $8.25 | 134,400 | — | — |
| 2001-01-03 | $8.75 | $8.75 | 371,000 | — | — |
| 2001-01-02 | $8.78 | $8.78 | 1,032,000 | — | — |