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
- 1995-01-25 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 | $13.43 | $13.43 | 639,500 | — | — |
| 2001-12-28 | $13.62 | $13.62 | 505,500 | — | — |
| 2001-12-27 | $13.53 | $13.53 | 425,500 | — | — |
| 2001-12-26 | $13.62 | $13.62 | 520,500 | — | — |
| 2001-12-24 | $13.67 | $13.67 | 255,500 | — | — |
| 2001-12-21 | $13.42 | $13.42 | 552,000 | — | — |
| 2001-12-20 | $12.72 | $12.72 | 273,500 | — | — |
| 2001-12-19 | $12.52 | $12.52 | 291,750 | — | — |
| 2001-12-18 | $12.66 | $12.66 | 485,250 | — | — |
| 2001-12-17 | $12.28 | $12.28 | 480,250 | — | — |
| 2001-12-14 | $12.32 | $12.32 | 448,750 | — | — |
| 2001-12-13 | $12.49 | $12.49 | 185,250 | — | — |
| 2001-12-12 | $12.76 | $12.76 | 236,500 | — | — |
| 2001-12-11 | $12.41 | $12.41 | 437,500 | — | — |
| 2001-12-10 | $12.70 | $12.70 | 394,250 | — | — |
| 2001-12-07 | $12.74 | $12.74 | 436,750 | — | — |
| 2001-12-06 | $12.88 | $12.88 | 751,750 | — | — |
| 2001-12-05 | $11.82 | $11.82 | 1,026,000 | — | — |
| 2001-12-04 | $12.21 | $12.21 | 834,000 | — | — |
| 2001-12-03 | $12.00 | $12.00 | 879,000 | — | — |
| 2001-11-30 | $12.14 | $12.14 | 1,004,500 | — | — |
| 2001-11-29 | $11.70 | $11.70 | 525,750 | — | — |
| 2001-11-28 | $11.68 | $11.68 | 447,500 | — | — |
| 2001-11-27 | $11.77 | $11.77 | 471,250 | — | — |
| 2001-11-26 | $12.16 | $12.16 | 193,000 | — | — |
| 2001-11-23 | $12.16 | $12.16 | 76,000 | — | — |
| 2001-11-21 | $12.06 | $12.06 | 150,500 | — | — |
| 2001-11-20 | $11.95 | $11.95 | 332,500 | — | — |
| 2001-11-19 | $11.66 | $11.66 | 246,250 | — | — |
| 2001-11-16 | $11.82 | $11.82 | 787,000 | — | — |
| 2001-11-15 | $11.56 | $11.56 | 509,250 | — | — |
| 2001-11-14 | $11.40 | $11.40 | 904,750 | — | — |
| 2001-11-13 | $11.11 | $11.11 | 984,750 | — | — |
| 2001-11-12 | $10.80 | $10.80 | 676,750 | — | — |
| 2001-11-09 | $10.40 | $10.40 | 487,000 | — | — |
| 2001-11-08 | $10.44 | $10.44 | 671,750 | — | — |
| 2001-11-07 | $10.46 | $10.46 | 809,000 | — | — |
| 2001-11-06 | $9.48 | $9.48 | 1,425,750 | — | — |
| 2001-11-05 | $10.56 | $10.56 | 544,000 | — | — |
| 2001-11-02 | $10.30 | $10.30 | 375,250 | — | — |
| 2001-11-01 | $10.36 | $10.36 | 1,482,500 | — | — |
| 2001-10-31 | $10.90 | $10.90 | 1,909,750 | — | — |
| 2001-10-30 | $10.36 | $10.36 | 1,532,750 | — | — |
| 2001-10-29 | $9.84 | $9.84 | 553,500 | — | — |
| 2001-10-26 | $9.60 | $9.60 | 645,000 | — | — |
| 2001-10-25 | $8.82 | $8.82 | 554,750 | — | — |
| 2001-10-24 | $8.92 | $8.92 | 1,137,250 | — | — |
| 2001-10-23 | $9.24 | $9.24 | 947,500 | — | — |
| 2001-10-22 | $8.30 | $8.30 | 501,000 | — | — |
| 2001-10-19 | $8.45 | $8.45 | 639,000 | — | — |
| 2001-10-18 | $8.16 | $8.16 | 530,250 | — | — |
| 2001-10-17 | $8.38 | $8.38 | 1,884,250 | — | — |
| 2001-10-16 | $8.12 | $8.12 | 2,455,750 | — | — |
| 2001-10-15 | $7.72 | $7.72 | 318,500 | — | — |
| 2001-10-12 | $7.80 | $7.80 | 629,000 | — | — |
| 2001-10-11 | $8.06 | $8.06 | 3,497,750 | — | — |
| 2001-10-10 | $7.98 | $7.98 | 2,319,250 | — | — |
| 2001-10-09 | $8.05 | $8.05 | 7,375,500 | — | — |
| 2001-10-08 | $10.00 | $10.00 | 560,750 | — | — |
| 2001-10-05 | $10.08 | $10.08 | 333,000 | — | — |
| 2001-10-04 | $10.40 | $10.40 | 1,048,000 | — | — |
| 2001-10-03 | $10.02 | $10.02 | 1,426,250 | — | — |
| 2001-10-02 | $9.14 | $9.14 | 930,000 | — | — |
| 2001-10-01 | $8.86 | $8.86 | 1,139,500 | — | — |
| 2001-09-28 | $9.30 | $9.30 | 926,250 | — | — |
| 2001-09-27 | $9.31 | $9.31 | 523,500 | — | — |
| 2001-09-26 | $9.06 | $9.06 | 682,500 | — | — |
| 2001-09-25 | $9.18 | $9.18 | 587,250 | — | — |
| 2001-09-24 | $9.33 | $9.33 | 802,250 | — | — |
| 2001-09-21 | $9.08 | $9.08 | 863,000 | — | — |
| 2001-09-20 | $8.65 | $8.65 | 1,880,750 | — | — |
| 2001-09-19 | $9.54 | $9.54 | 1,812,750 | — | — |
| 2001-09-18 | $9.86 | $9.86 | 839,250 | — | — |
| 2001-09-17 | $10.08 | $10.08 | 2,688,000 | — | — |
| 2001-09-10 | $10.80 | $10.80 | 631,000 | — | — |
| 2001-09-07 | $10.72 | $10.72 | 880,250 | — | — |
| 2001-09-06 | $10.85 | $10.85 | 1,109,250 | — | — |
| 2001-09-05 | $11.09 | $11.09 | 771,750 | — | — |
| 2001-09-04 | $10.80 | $10.80 | 653,750 | — | — |
| 2001-08-31 | $10.80 | $10.80 | 832,000 | — | — |
| 2001-08-30 | $11.14 | $11.14 | 869,750 | — | — |
| 2001-08-29 | $11.62 | $11.62 | 939,500 | — | — |
| 2001-08-28 | $11.96 | $11.96 | 544,250 | — | — |
| 2001-08-27 | $11.96 | $11.96 | 593,750 | — | — |
| 2001-08-24 | $11.84 | $11.84 | 1,591,500 | — | — |
| 2001-08-23 | $11.74 | $11.74 | 517,000 | — | — |
| 2001-08-22 | $11.24 | $11.24 | 781,750 | — | — |
| 2001-08-21 | $11.66 | $11.66 | 705,750 | — | — |
| 2001-08-20 | $11.98 | $11.98 | 897,000 | — | — |
| 2001-08-17 | $11.70 | $11.70 | 876,250 | — | — |
| 2001-08-16 | $11.80 | $11.80 | 2,205,750 | — | — |
| 2001-08-15 | $11.98 | $11.98 | 1,087,750 | — | — |
| 2001-08-14 | $12.38 | $12.38 | 694,750 | — | — |
| 2001-08-13 | $12.92 | $12.92 | 1,758,750 | — | — |
| 2001-08-10 | $12.80 | $12.80 | 978,000 | — | — |
| 2001-08-09 | $12.61 | $12.61 | 1,258,000 | — | — |
| 2001-08-08 | $12.58 | $12.58 | 3,227,750 | — | — |
| 2001-08-07 | $13.32 | $13.32 | 2,274,500 | — | — |
| 2001-08-06 | $13.28 | $13.28 | 2,775,250 | — | — |
| 2001-08-03 | $13.00 | $13.00 | 2,688,250 | — | — |
| 2001-08-02 | $13.20 | $13.20 | 4,970,000 | — | — |
| 2001-08-01 | $13.93 | $13.93 | 4,553,250 | — | — |
| 2001-07-31 | $14.43 | $14.43 | 15,306,750 | — | — |
| 2001-07-30 | $19.28 | $19.28 | 650,750 | — | — |
| 2001-07-27 | $19.51 | $19.51 | 493,500 | — | — |
| 2001-07-26 | $19.28 | $19.28 | 275,750 | — | — |
| 2001-07-25 | $18.87 | $18.87 | 258,250 | — | — |
| 2001-07-24 | $18.80 | $18.80 | 637,500 | — | — |
| 2001-07-23 | $19.13 | $19.13 | 811,250 | — | — |
| 2001-07-20 | $19.80 | $19.80 | 1,036,250 | — | — |
| 2001-07-19 | $20.09 | $20.09 | 506,250 | — | — |
| 2001-07-18 | $19.82 | $19.82 | 388,000 | — | — |
| 2001-07-17 | $19.84 | $19.84 | 985,750 | — | — |
| 2001-07-16 | $19.17 | $19.17 | 866,000 | — | — |
| 2001-07-13 | $19.08 | $19.08 | 1,405,750 | — | — |
| 2001-07-12 | $18.50 | $18.50 | 470,750 | — | — |
| 2001-07-11 | $18.66 | $18.66 | 516,750 | — | — |
| 2001-07-10 | $19.11 | $19.11 | 298,000 | — | — |
| 2001-07-09 | $18.80 | $18.80 | 354,250 | — | — |
| 2001-07-06 | $18.60 | $18.60 | 581,500 | — | — |
| 2001-07-05 | $19.23 | $19.23 | 541,000 | — | — |
| 2001-07-03 | $18.82 | $18.82 | 728,500 | — | — |
| 2001-07-02 | $19.62 | $19.62 | 734,750 | — | — |
| 2001-06-29 | $21.04 | $21.04 | 1,206,500 | — | — |
| 2001-06-28 | $20.62 | $20.62 | 1,036,500 | — | — |
| 2001-06-27 | $19.76 | $19.76 | 663,750 | — | — |
| 2001-06-26 | $19.62 | $19.62 | 443,250 | — | — |
| 2001-06-25 | $19.35 | $19.35 | 415,000 | — | — |
| 2001-06-22 | $19.92 | $19.92 | 499,250 | — | — |
| 2001-06-21 | $20.36 | $20.36 | 918,250 | — | — |
| 2001-06-20 | $20.60 | $20.60 | 1,573,750 | — | — |
| 2001-06-19 | $19.46 | $19.46 | 1,073,250 | — | — |
| 2001-06-18 | $19.36 | $19.36 | 1,202,750 | — | — |
| 2001-06-15 | $19.92 | $19.92 | 1,636,500 | — | — |
| 2001-06-14 | $18.68 | $18.68 | 531,250 | — | — |
| 2001-06-13 | $18.90 | $18.90 | 836,500 | — | — |
| 2001-06-12 | $18.89 | $18.89 | 1,017,000 | — | — |
| 2001-06-11 | $18.70 | $18.70 | 514,750 | — | — |
| 2001-06-08 | $19.24 | $19.24 | 1,297,250 | — | — |
| 2001-06-07 | $19.38 | $19.38 | 409,500 | — | — |
| 2001-06-06 | $19.66 | $19.66 | 1,340,250 | — | — |
| 2001-06-05 | $19.50 | $19.50 | 1,691,500 | — | — |
| 2001-06-04 | $18.82 | $18.82 | 1,460,000 | — | — |
| 2001-06-01 | $18.72 | $18.72 | 851,500 | — | — |
| 2001-05-31 | $17.90 | $17.90 | 1,032,000 | — | — |
| 2001-05-30 | $18.04 | $18.04 | 971,000 | — | — |
| 2001-05-29 | $17.82 | $17.82 | 1,819,000 | — | — |
| 2001-05-25 | $17.10 | $17.10 | 7,651,250 | — | — |
| 2001-05-24 | $17.04 | $17.04 | 1,899,250 | — | — |
| 2001-05-23 | $17.40 | $17.40 | 362,250 | — | — |
| 2001-05-22 | $18.64 | $18.64 | 1,292,750 | — | — |
| 2001-05-21 | $17.96 | $17.96 | 498,250 | — | — |
| 2001-05-18 | $16.78 | $16.78 | 426,000 | — | — |
| 2001-05-17 | $16.18 | $16.18 | 1,050,000 | — | — |
| 2001-05-16 | $16.00 | $16.00 | 399,500 | — | — |
| 2001-05-15 | $15.30 | $15.30 | 731,250 | — | — |
| 2001-05-14 | $15.20 | $15.20 | 344,250 | — | — |
| 2001-05-11 | $15.26 | $15.26 | 653,750 | — | — |
| 2001-05-10 | $15.36 | $15.36 | 149,500 | — | — |
| 2001-05-09 | $14.94 | $14.94 | 641,500 | — | — |
| 2001-05-08 | $15.00 | $15.00 | 489,500 | — | — |
| 2001-05-07 | $15.14 | $15.14 | 1,012,500 | — | — |
| 2001-05-04 | $15.90 | $15.90 | 471,500 | — | — |
| 2001-05-03 | $15.46 | $15.46 | 747,000 | — | — |
| 2001-05-02 | $15.04 | $15.04 | 906,500 | — | — |
| 2001-05-01 | $14.95 | $14.95 | 828,750 | — | — |
| 2001-04-30 | $14.48 | $14.48 | 861,500 | — | — |
| 2001-04-27 | $14.67 | $14.67 | 1,147,500 | — | — |
| 2001-04-26 | $14.71 | $14.71 | 1,365,750 | — | — |
| 2001-04-25 | $14.93 | $14.93 | 1,033,500 | — | — |
| 2001-04-24 | $14.44 | $14.44 | 406,250 | — | — |
| 2001-04-23 | $14.12 | $14.12 | 452,000 | — | — |
| 2001-04-20 | $15.38 | $15.38 | 456,250 | — | — |
| 2001-04-19 | $15.46 | $15.46 | 454,250 | — | — |
| 2001-04-18 | $15.34 | $15.34 | 1,165,500 | — | — |
| 2001-04-17 | $14.28 | $14.28 | 388,500 | — | — |
| 2001-04-16 | $14.00 | $14.00 | 511,500 | — | — |
| 2001-04-12 | $14.00 | $14.00 | 1,602,000 | — | — |
| 2001-04-11 | $14.00 | $14.00 | 822,500 | — | — |
| 2001-04-10 | $14.72 | $14.72 | 639,750 | — | — |
| 2001-04-09 | $14.34 | $14.34 | 1,327,250 | — | — |
| 2001-04-06 | $14.18 | $14.17 | 1,073,750 | — | — |
| 2001-04-05 | $14.45 | $14.45 | 5,311,250 | — | — |
| 2001-04-04 | $13.75 | $13.75 | 5,321,500 | — | — |
| 2001-04-03 | $16.88 | $16.87 | 1,024,250 | — | — |
| 2001-04-02 | $17.45 | $17.45 | 725,750 | — | — |
| 2001-03-30 | $18.38 | $18.37 | 997,500 | — | — |
| 2001-03-29 | $18.15 | $18.15 | 1,340,000 | — | — |
| 2001-03-28 | $17.28 | $17.27 | 1,459,750 | — | — |
| 2001-03-27 | $17.50 | $17.50 | 1,261,750 | — | — |
| 2001-03-26 | $18.13 | $18.12 | 1,940,000 | — | — |
| 2001-03-23 | $18.05 | $18.05 | 827,250 | — | — |
| 2001-03-22 | $18.54 | $18.54 | 1,542,000 | — | — |
| 2001-03-21 | $18.58 | $18.57 | 580,250 | — | — |
| 2001-03-20 | $18.45 | $18.45 | 1,382,000 | — | — |
| 2001-03-19 | $18.00 | $18.00 | 1,042,500 | — | — |
| 2001-03-16 | $17.53 | $17.52 | 519,250 | — | — |
| 2001-03-15 | $17.96 | $17.96 | 589,500 | — | — |
| 2001-03-14 | $17.83 | $17.82 | 693,250 | — | — |
| 2001-03-13 | $17.60 | $17.60 | 1,157,000 | — | — |
| 2001-03-12 | $17.79 | $17.79 | 696,500 | — | — |
| 2001-03-09 | $18.20 | $18.20 | 483,750 | — | — |
| 2001-03-08 | $17.90 | $17.90 | 821,750 | — | — |
| 2001-03-07 | $18.05 | $18.05 | 684,000 | — | — |
| 2001-03-06 | $17.42 | $17.42 | 716,500 | — | — |
| 2001-03-05 | $17.38 | $17.37 | 493,250 | — | — |
| 2001-03-02 | $16.83 | $16.82 | 671,500 | — | — |
| 2001-03-01 | $16.60 | $16.60 | 1,421,750 | — | — |
| 2001-02-28 | $17.65 | $17.65 | 1,356,750 | — | — |
| 2001-02-27 | $17.25 | $17.25 | 1,048,250 | — | — |
| 2001-02-26 | $16.90 | $16.90 | 1,287,000 | — | — |
| 2001-02-23 | $16.08 | $16.07 | 831,000 | — | — |
| 2001-02-22 | $16.00 | $16.00 | 1,031,000 | — | — |
| 2001-02-21 | $15.80 | $15.80 | 555,000 | — | — |
| 2001-02-20 | $16.05 | $16.05 | 1,355,000 | — | — |
| 2001-02-16 | $15.98 | $15.97 | 297,500 | — | — |
| 2001-02-15 | $16.05 | $16.05 | 624,000 | — | — |
| 2001-02-14 | $15.95 | $15.95 | 554,000 | — | — |
| 2001-02-13 | $15.95 | $15.95 | 622,250 | — | — |
| 2001-02-12 | $15.95 | $15.95 | 664,000 | — | — |
| 2001-02-09 | $15.70 | $15.70 | 480,750 | — | — |
| 2001-02-08 | $15.48 | $15.47 | 511,500 | — | — |
| 2001-02-07 | $15.43 | $15.42 | 1,895,500 | — | — |
| 2001-02-06 | $15.00 | $15.00 | 1,016,000 | — | — |
| 2001-02-05 | $15.70 | $15.70 | 377,750 | — | — |
| 2001-02-02 | $15.40 | $15.40 | 424,250 | — | — |
| 2001-02-01 | $15.60 | $15.60 | 904,000 | — | — |
| 2001-01-31 | $14.88 | $14.87 | 397,000 | — | — |
| 2001-01-30 | $15.03 | $15.02 | 1,109,500 | — | — |
| 2001-01-29 | $14.70 | $14.70 | 310,750 | — | — |
| 2001-01-26 | $14.85 | $14.85 | 340,500 | — | — |
| 2001-01-25 | $14.85 | $14.85 | 346,000 | — | — |
| 2001-01-24 | $14.70 | $14.70 | 899,000 | — | — |
| 2001-01-23 | $14.75 | $14.75 | 3,558,250 | — | — |
| 2001-01-22 | $13.90 | $13.90 | 219,500 | — | — |
| 2001-01-19 | $13.43 | $13.42 | 447,000 | — | — |
| 2001-01-18 | $13.53 | $13.52 | 982,250 | — | — |
| 2001-01-17 | $12.90 | $12.90 | 232,750 | — | — |
| 2001-01-16 | $13.13 | $13.12 | 791,750 | — | — |
| 2001-01-12 | $13.15 | $13.15 | 457,000 | — | — |
| 2001-01-11 | $13.00 | $13.00 | 519,500 | — | — |
| 2001-01-10 | $13.40 | $13.40 | 344,500 | — | — |
| 2001-01-09 | $13.35 | $13.35 | 205,250 | — | — |
| 2001-01-08 | $13.20 | $13.20 | 191,500 | — | — |
| 2001-01-05 | $13.58 | $13.57 | 594,000 | — | — |
| 2001-01-04 | $13.53 | $13.52 | 698,000 | — | — |
| 2001-01-03 | $13.35 | $13.35 | 1,071,000 | — | — |
| 2001-01-02 | $13.08 | $13.07 | 336,500 | — | — |