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
- 1999-03-08 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 | $13.61 | $13.61 | 16,100 | — | — |
| 2001-12-28 | $13.15 | $13.15 | 35,300 | — | — |
| 2001-12-27 | $12.75 | $12.75 | 5,900 | — | — |
| 2001-12-26 | $12.69 | $12.69 | 3,200 | — | — |
| 2001-12-24 | $12.50 | $12.50 | 900 | — | — |
| 2001-12-21 | $12.72 | $12.72 | 7,200 | — | — |
| 2001-12-20 | $12.72 | $12.72 | 3,200 | — | — |
| 2001-12-19 | $12.49 | $12.49 | 10,100 | — | — |
| 2001-12-18 | $12.20 | $12.20 | 13,000 | — | — |
| 2001-12-17 | $12.20 | $12.20 | 11,100 | — | — |
| 2001-12-14 | $12.00 | $12.00 | 16,900 | — | — |
| 2001-12-13 | $12.21 | $12.21 | 25,000 | — | — |
| 2001-12-12 | $11.62 | $11.62 | 18,100 | — | — |
| 2001-12-11 | $11.72 | $11.72 | 18,000 | — | — |
| 2001-12-10 | $11.93 | $11.93 | 6,100 | — | — |
| 2001-12-07 | $12.74 | $12.74 | 9,300 | — | — |
| 2001-12-06 | $12.60 | $12.60 | 15,100 | — | — |
| 2001-12-05 | $12.45 | $12.45 | 65,900 | — | — |
| 2001-12-04 | $11.71 | $11.71 | 1,000 | — | — |
| 2001-12-03 | $11.57 | $11.57 | 300 | — | — |
| 2001-11-30 | $11.81 | $11.81 | 18,200 | — | — |
| 2001-11-29 | $11.36 | $11.36 | 15,800 | — | — |
| 2001-11-28 | $11.21 | $11.21 | 1,900 | — | — |
| 2001-11-27 | $11.42 | $11.42 | 3,700 | — | — |
| 2001-11-26 | $11.13 | $11.13 | 15,100 | — | — |
| 2001-11-23 | $10.98 | $10.98 | 1,400 | — | — |
| 2001-11-21 | $10.75 | $10.75 | 3,300 | — | — |
| 2001-11-20 | $10.88 | $10.88 | 40,800 | — | — |
| 2001-11-19 | $10.55 | $10.55 | 3,700 | — | — |
| 2001-11-16 | $10.75 | $10.75 | 6,600 | — | — |
| 2001-11-15 | $10.52 | $10.52 | 9,300 | — | — |
| 2001-11-14 | $10.50 | $10.50 | 1,400 | — | — |
| 2001-11-13 | $10.55 | $10.55 | 10,700 | — | — |
| 2001-11-12 | $10.60 | $10.60 | 0 | — | — |
| 2001-11-09 | $10.60 | $10.60 | 8,100 | — | — |
| 2001-11-08 | $10.57 | $10.57 | 10,100 | — | — |
| 2001-11-07 | $10.85 | $10.85 | 3,100 | — | — |
| 2001-11-06 | $11.25 | $11.25 | 9,200 | — | — |
| 2001-11-05 | $11.06 | $11.06 | 5,300 | — | — |
| 2001-11-02 | $11.30 | $11.30 | 1,800 | — | — |
| 2001-11-01 | $10.91 | $10.91 | 4,900 | — | — |
| 2001-10-31 | $11.13 | $11.13 | 1,100 | — | — |
| 2001-10-30 | $11.49 | $11.49 | 1,300 | — | — |
| 2001-10-29 | $11.42 | $11.42 | 200 | — | — |
| 2001-10-26 | $11.32 | $11.32 | 2,600 | — | — |
| 2001-10-25 | $11.27 | $11.27 | 300 | — | — |
| 2001-10-24 | $11.44 | $11.44 | 19,800 | — | — |
| 2001-10-23 | $11.46 | $11.46 | 1,400 | — | — |
| 2001-10-22 | $11.55 | $11.55 | 4,800 | — | — |
| 2001-10-19 | $11.51 | $11.51 | 3,900 | — | — |
| 2001-10-18 | $11.85 | $11.85 | 3,700 | — | — |
| 2001-10-17 | $11.85 | $11.85 | 2,100 | — | — |
| 2001-10-16 | $12.00 | $12.00 | 15,300 | — | — |
| 2001-10-15 | $12.00 | $12.00 | 17,100 | — | — |
| 2001-10-12 | $10.74 | $10.74 | 1,500 | — | — |
| 2001-10-11 | $11.22 | $11.22 | 4,000 | — | — |
| 2001-10-10 | $11.50 | $11.50 | 9,500 | — | — |
| 2001-10-09 | $10.45 | $10.45 | 6,400 | — | — |
| 2001-10-08 | $10.55 | $10.55 | 1,300 | — | — |
| 2001-10-05 | $10.55 | $10.55 | 9,900 | — | — |
| 2001-10-04 | $10.35 | $10.35 | 2,300 | — | — |
| 2001-10-03 | $10.20 | $10.20 | 9,000 | — | — |
| 2001-10-02 | $10.25 | $10.25 | 1,400 | — | — |
| 2001-10-01 | $10.49 | $10.49 | 2,800 | — | — |
| 2001-09-28 | $10.26 | $10.26 | 9,800 | — | — |
| 2001-09-27 | $10.10 | $10.10 | 11,700 | — | — |
| 2001-09-26 | $10.16 | $10.16 | 13,900 | — | — |
| 2001-09-25 | $10.08 | $10.08 | 2,900 | — | — |
| 2001-09-24 | $10.08 | $10.08 | 11,000 | — | — |
| 2001-09-21 | $9.80 | $9.80 | 15,600 | — | — |
| 2001-09-20 | $10.10 | $10.10 | 12,300 | — | — |
| 2001-09-19 | $10.40 | $10.40 | 8,300 | — | — |
| 2001-09-18 | $10.35 | $10.35 | 4,500 | — | — |
| 2001-09-17 | $10.07 | $10.07 | 9,200 | — | — |
| 2001-09-10 | $10.40 | $10.40 | 18,900 | — | — |
| 2001-09-07 | $10.62 | $10.62 | 1,500 | — | — |
| 2001-09-06 | $10.52 | $10.52 | 9,800 | — | — |
| 2001-09-05 | $10.60 | $10.60 | 1,500 | — | — |
| 2001-09-04 | $10.80 | $10.80 | 28,400 | — | — |
| 2001-08-31 | $11.01 | $11.01 | 11,900 | — | — |
| 2001-08-30 | $10.64 | $10.64 | 62,300 | — | — |
| 2001-08-29 | $11.69 | $11.69 | 9,000 | — | — |
| 2001-08-28 | $12.21 | $12.21 | 9,500 | — | — |
| 2001-08-27 | $12.01 | $12.01 | 4,600 | — | — |
| 2001-08-24 | $12.02 | $12.02 | 6,400 | — | — |
| 2001-08-23 | $12.04 | $12.04 | 3,000 | — | — |
| 2001-08-22 | $12.00 | $12.00 | 11,900 | — | — |
| 2001-08-21 | $12.55 | $12.55 | 7,800 | — | — |
| 2001-08-20 | $12.24 | $12.24 | 4,100 | — | — |
| 2001-08-17 | $12.65 | $12.65 | 1,700 | — | — |
| 2001-08-16 | $12.90 | $12.90 | 8,600 | — | — |
| 2001-08-15 | $12.48 | $12.48 | 1,100 | — | — |
| 2001-08-14 | $12.98 | $12.98 | 14,000 | — | — |
| 2001-08-13 | $12.28 | $12.28 | 18,500 | — | — |
| 2001-08-10 | $12.70 | $12.70 | 35,400 | — | — |
| 2001-08-09 | $12.91 | $12.91 | 3,700 | — | — |
| 2001-08-08 | $13.07 | $13.07 | 11,300 | — | — |
| 2001-08-07 | $12.90 | $12.90 | 10,200 | — | — |
| 2001-08-06 | $12.98 | $12.98 | 6,100 | — | — |
| 2001-08-03 | $13.20 | $13.20 | 16,300 | — | — |
| 2001-08-02 | $13.44 | $13.44 | 33,000 | — | — |
| 2001-08-01 | $13.74 | $13.74 | 48,700 | — | — |
| 2001-07-31 | $13.66 | $13.66 | 71,400 | — | — |
| 2001-07-30 | $12.61 | $12.61 | 7,200 | — | — |
| 2001-07-27 | $12.30 | $12.30 | 14,400 | — | — |
| 2001-07-26 | $12.00 | $12.00 | 2,600 | — | — |
| 2001-07-25 | $12.13 | $12.13 | 8,000 | — | — |
| 2001-07-24 | $11.91 | $11.91 | 15,500 | — | — |
| 2001-07-23 | $11.99 | $11.99 | 6,800 | — | — |
| 2001-07-20 | $12.00 | $12.00 | 19,300 | — | — |
| 2001-07-19 | $12.51 | $12.51 | 57,900 | — | — |
| 2001-07-18 | $11.99 | $11.99 | 7,500 | — | — |
| 2001-07-17 | $11.62 | $11.62 | 7,600 | — | — |
| 2001-07-16 | $11.30 | $11.30 | 4,100 | — | — |
| 2001-07-13 | $11.50 | $11.50 | 4,500 | — | — |
| 2001-07-12 | $11.70 | $11.70 | 5,600 | — | — |
| 2001-07-11 | $11.42 | $11.42 | 5,100 | — | — |
| 2001-07-10 | $11.35 | $11.35 | 5,500 | — | — |
| 2001-07-09 | $11.32 | $11.32 | 5,500 | — | — |
| 2001-07-06 | $11.56 | $11.56 | 6,900 | — | — |
| 2001-07-05 | $11.68 | $11.68 | 9,400 | — | — |
| 2001-07-03 | $11.52 | $11.52 | 6,500 | — | — |
| 2001-07-02 | $11.47 | $11.47 | 4,900 | — | — |
| 2001-06-29 | $11.35 | $11.35 | 3,900 | — | — |
| 2001-06-28 | $11.35 | $11.35 | 6,400 | — | — |
| 2001-06-27 | $11.10 | $11.10 | 800 | — | — |
| 2001-06-26 | $11.11 | $11.11 | 2,900 | — | — |
| 2001-06-25 | $10.72 | $10.72 | 4,800 | — | — |
| 2001-06-22 | $10.70 | $10.70 | 1,900 | — | — |
| 2001-06-21 | $10.95 | $10.95 | 13,900 | — | — |
| 2001-06-20 | $10.40 | $10.40 | 9,400 | — | — |
| 2001-06-19 | $11.15 | $11.15 | 5,500 | — | — |
| 2001-06-18 | $11.00 | $11.00 | 9,200 | — | — |
| 2001-06-15 | $11.25 | $11.25 | 14,600 | — | — |
| 2001-06-14 | $12.00 | $12.00 | 34,800 | — | — |
| 2001-06-13 | $11.97 | $11.97 | 20,000 | — | — |
| 2001-06-12 | $12.15 | $12.15 | 16,100 | — | — |
| 2001-06-11 | $12.15 | $12.15 | 54,700 | — | — |
| 2001-06-08 | $11.50 | $11.50 | 28,700 | — | — |
| 2001-06-07 | $10.85 | $10.85 | 5,000 | — | — |
| 2001-06-06 | $10.61 | $10.61 | 12,000 | — | — |
| 2001-06-05 | $10.80 | $10.80 | 33,100 | — | — |
| 2001-06-04 | $10.98 | $10.98 | 36,900 | — | — |
| 2001-06-01 | $10.69 | $10.69 | 139,700 | — | — |
| 2001-05-31 | $10.25 | $10.25 | 12,000 | — | — |
| 2001-05-30 | $10.08 | $10.08 | 13,600 | — | — |
| 2001-05-29 | $10.25 | $10.25 | 41,300 | — | — |
| 2001-05-25 | $10.24 | $10.24 | 17,400 | — | — |
| 2001-05-24 | $10.23 | $10.23 | 10,500 | — | — |
| 2001-05-23 | $9.96 | $9.96 | 8,600 | — | — |
| 2001-05-22 | $9.82 | $9.82 | 14,100 | — | — |
| 2001-05-21 | $9.95 | $9.95 | 16,600 | — | — |
| 2001-05-18 | $10.11 | $10.11 | 23,700 | — | — |
| 2001-05-17 | $9.70 | $9.70 | 8,500 | — | — |
| 2001-05-16 | $9.82 | $9.82 | 31,300 | — | — |
| 2001-05-15 | $10.11 | $10.11 | 8,700 | — | — |
| 2001-05-14 | $10.22 | $10.22 | 4,300 | — | — |
| 2001-05-11 | $10.20 | $10.20 | 5,600 | — | — |
| 2001-05-10 | $10.18 | $10.18 | 2,500 | — | — |
| 2001-05-09 | $10.12 | $10.12 | 4,900 | — | — |
| 2001-05-08 | $9.90 | $9.90 | 19,600 | — | — |
| 2001-05-07 | $9.91 | $9.91 | 29,100 | — | — |
| 2001-05-04 | $10.25 | $10.25 | 4,600 | — | — |
| 2001-05-03 | $10.34 | $10.34 | 5,600 | — | — |
| 2001-05-02 | $10.28 | $10.28 | 11,900 | — | — |
| 2001-05-01 | $10.28 | $10.28 | 16,700 | — | — |
| 2001-04-30 | $10.24 | $10.24 | 10,000 | — | — |
| 2001-04-27 | $10.00 | $10.00 | 1,600 | — | — |
| 2001-04-26 | $10.00 | $10.00 | 100 | — | — |
| 2001-04-25 | $9.90 | $9.90 | 4,900 | — | — |
| 2001-04-24 | $9.85 | $9.85 | 5,200 | — | — |
| 2001-04-23 | $9.85 | $9.85 | 10,200 | — | — |
| 2001-04-20 | $9.81 | $9.81 | 34,000 | — | — |
| 2001-04-19 | $10.12 | $10.12 | 15,200 | — | — |
| 2001-04-18 | $9.65 | $9.65 | 9,900 | — | — |
| 2001-04-17 | $9.50 | $9.50 | 22,900 | — | — |
| 2001-04-16 | $8.95 | $8.95 | 4,600 | — | — |
| 2001-04-12 | $8.92 | $8.92 | 3,500 | — | — |
| 2001-04-11 | $8.92 | $8.92 | 0 | — | — |
| 2001-04-10 | $8.92 | $8.92 | 11,600 | — | — |
| 2001-04-09 | $8.80 | $8.80 | 1,000 | — | — |
| 2001-04-06 | $8.94 | $8.94 | 0 | — | — |
| 2001-04-05 | $8.94 | $8.94 | 10,700 | — | — |
| 2001-04-04 | $8.94 | $8.94 | 400 | — | — |
| 2001-04-03 | $8.94 | $8.94 | 6,300 | — | — |
| 2001-04-02 | $9.00 | $9.00 | 5,900 | — | — |
| 2001-03-30 | $9.00 | $9.00 | 2,100 | — | — |
| 2001-03-29 | $9.00 | $9.00 | 0 | — | — |
| 2001-03-28 | $9.00 | $9.00 | 1,000 | — | — |
| 2001-03-27 | $9.00 | $9.00 | 4,800 | — | — |
| 2001-03-26 | $8.75 | $8.75 | 6,400 | — | — |
| 2001-03-23 | $8.53 | $8.53 | 2,000 | — | — |
| 2001-03-22 | $8.75 | $8.75 | 2,100 | — | — |
| 2001-03-21 | $9.00 | $9.00 | 1,000 | — | — |
| 2001-03-20 | $9.00 | $9.00 | 700 | — | — |
| 2001-03-19 | $9.00 | $9.00 | 2,000 | — | — |
| 2001-03-16 | $9.00 | $9.00 | 500 | — | — |
| 2001-03-15 | $9.25 | $9.25 | 500 | — | — |
| 2001-03-14 | $9.03 | $9.03 | 7,700 | — | — |
| 2001-03-13 | $9.28 | $9.28 | 7,000 | — | — |
| 2001-03-12 | $9.41 | $9.41 | 19,600 | — | — |
| 2001-03-09 | $9.25 | $9.25 | 10,500 | — | — |
| 2001-03-08 | $9.38 | $9.38 | 8,600 | — | — |
| 2001-03-07 | $9.31 | $9.31 | 500 | — | — |
| 2001-03-06 | $9.25 | $9.25 | 1,900 | — | — |
| 2001-03-05 | $9.25 | $9.25 | 6,600 | — | — |
| 2001-03-02 | $9.38 | $9.38 | 7,300 | — | — |
| 2001-03-01 | $9.38 | $9.38 | 1,500 | — | — |
| 2001-02-28 | $9.25 | $9.25 | 2,100 | — | — |
| 2001-02-27 | $9.13 | $9.12 | 3,900 | — | — |
| 2001-02-26 | $9.00 | $9.00 | 5,200 | — | — |
| 2001-02-23 | $9.25 | $9.25 | 2,700 | — | — |
| 2001-02-22 | $9.25 | $9.25 | 6,100 | — | — |
| 2001-02-21 | $9.13 | $9.12 | 7,600 | — | — |
| 2001-02-20 | $9.25 | $9.25 | 4,300 | — | — |
| 2001-02-16 | $9.00 | $9.00 | 10,700 | — | — |
| 2001-02-15 | $8.75 | $8.75 | 4,000 | — | — |
| 2001-02-14 | $9.25 | $9.25 | 23,000 | — | — |
| 2001-02-13 | $9.50 | $9.50 | 3,200 | — | — |
| 2001-02-12 | $9.63 | $9.62 | 18,700 | — | — |
| 2001-02-09 | $10.25 | $10.25 | 45,200 | — | — |
| 2001-02-08 | $10.38 | $10.37 | 45,200 | — | — |
| 2001-02-07 | $9.88 | $9.88 | 29,400 | — | — |
| 2001-02-06 | $10.00 | $10.00 | 23,100 | — | — |
| 2001-02-05 | $9.50 | $9.50 | 6,000 | — | — |
| 2001-02-02 | $9.13 | $9.12 | 28,900 | — | — |
| 2001-02-01 | $9.06 | $9.06 | 25,500 | — | — |
| 2001-01-31 | $9.50 | $9.50 | 55,300 | — | — |
| 2001-01-30 | $9.00 | $9.00 | 63,600 | — | — |
| 2001-01-29 | $8.00 | $8.00 | 31,900 | — | — |
| 2001-01-26 | $7.63 | $7.62 | 15,700 | — | — |
| 2001-01-25 | $7.69 | $7.69 | 11,900 | — | — |
| 2001-01-24 | $7.69 | $7.69 | 8,700 | — | — |
| 2001-01-23 | $7.69 | $7.69 | 37,500 | — | — |
| 2001-01-22 | $7.50 | $7.50 | 15,700 | — | — |
| 2001-01-19 | $7.75 | $7.75 | 13,800 | — | — |
| 2001-01-18 | $7.38 | $7.37 | 6,900 | — | — |
| 2001-01-17 | $7.50 | $7.50 | 4,800 | — | — |
| 2001-01-16 | $7.63 | $7.62 | 12,500 | — | — |
| 2001-01-12 | $7.44 | $7.44 | 4,500 | — | — |
| 2001-01-11 | $7.38 | $7.37 | 10,200 | — | — |
| 2001-01-10 | $7.38 | $7.37 | 3,500 | — | — |
| 2001-01-09 | $7.03 | $7.03 | 3,600 | — | — |
| 2001-01-08 | $7.38 | $7.37 | 600 | — | — |
| 2001-01-05 | $7.44 | $7.44 | 5,400 | — | — |
| 2001-01-04 | $7.13 | $7.13 | 7,900 | — | — |
| 2001-01-03 | $7.38 | $7.37 | 1,900 | — | — |
| 2001-01-02 | $7.50 | $7.50 | 8,100 | — | — |