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
- 1998-11-16 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 | $13.20 | $16.96 | 5,600 | — | — |
| 2001-12-28 | $13.00 | $16.70 | 7,300 | — | — |
| 2001-12-27 | $13.70 | $17.60 | 32,200 | — | — |
| 2001-12-26 | $13.44 | $16.08 | 35,200 | — | — |
| 2001-12-24 | $13.09 | $15.66 | 1,100 | — | — |
| 2001-12-21 | $13.13 | $15.71 | 59,700 | — | — |
| 2001-12-20 | $12.55 | $15.01 | 94,400 | — | — |
| 2001-12-19 | $13.10 | $15.67 | 191,800 | — | — |
| 2001-12-18 | $13.56 | $16.22 | 50,400 | — | — |
| 2001-12-17 | $13.04 | $15.60 | 14,700 | — | — |
| 2001-12-14 | $12.51 | $14.97 | 15,400 | — | — |
| 2001-12-13 | $12.90 | $15.43 | 1,800 | — | — |
| 2001-12-12 | $13.10 | $15.67 | 46,000 | — | — |
| 2001-12-11 | $12.83 | $15.35 | 6,600 | — | — |
| 2001-12-10 | $13.05 | $15.61 | 22,700 | — | — |
| 2001-12-07 | $12.59 | $15.06 | 7,200 | — | — |
| 2001-12-06 | $12.70 | $15.19 | 25,400 | — | — |
| 2001-12-05 | $12.30 | $14.72 | 7,500 | — | — |
| 2001-12-04 | $11.90 | $14.24 | 7,800 | — | — |
| 2001-12-03 | $11.95 | $14.30 | 3,000 | — | — |
| 2001-11-30 | $11.77 | $14.08 | 3,900 | — | — |
| 2001-11-29 | $11.75 | $14.06 | 15,000 | — | — |
| 2001-11-28 | $12.25 | $14.66 | 32,400 | — | — |
| 2001-11-27 | $12.50 | $14.95 | 10,800 | — | — |
| 2001-11-26 | $12.87 | $15.40 | 32,000 | — | — |
| 2001-11-23 | $12.40 | $14.83 | 5,500 | — | — |
| 2001-11-21 | $11.50 | $13.76 | 62,500 | — | — |
| 2001-11-20 | $11.22 | $13.42 | 6,800 | — | — |
| 2001-11-19 | $11.61 | $13.89 | 18,400 | — | — |
| 2001-11-16 | $11.39 | $13.63 | 34,500 | — | — |
| 2001-11-15 | $11.33 | $13.55 | 9,700 | — | — |
| 2001-11-14 | $11.30 | $13.52 | 27,400 | — | — |
| 2001-11-13 | $11.30 | $13.52 | 183,200 | — | — |
| 2001-11-12 | $11.00 | $13.16 | 50,600 | — | — |
| 2001-11-09 | $11.33 | $13.55 | 3,800 | — | — |
| 2001-11-08 | $11.50 | $13.76 | 8,000 | — | — |
| 2001-11-07 | $11.53 | $13.79 | 10,900 | — | — |
| 2001-11-06 | $11.02 | $13.18 | 5,500 | — | — |
| 2001-11-05 | $10.47 | $12.53 | 229,000 | — | — |
| 2001-11-02 | $9.49 | $11.35 | 2,800 | — | — |
| 2001-11-01 | $9.53 | $11.40 | 20,000 | — | — |
| 2001-10-31 | $9.08 | $10.86 | 32,900 | — | — |
| 2001-10-30 | $8.86 | $10.60 | 2,800 | — | — |
| 2001-10-29 | $9.22 | $11.03 | 800 | — | — |
| 2001-10-26 | $9.35 | $11.19 | 2,000 | — | — |
| 2001-10-25 | $9.40 | $11.25 | 55,500 | — | — |
| 2001-10-24 | $9.42 | $11.27 | 3,200 | — | — |
| 2001-10-23 | $9.55 | $11.43 | 4,400 | — | — |
| 2001-10-22 | $9.34 | $11.17 | 2,000 | — | — |
| 2001-10-19 | $9.05 | $10.83 | 3,400 | — | — |
| 2001-10-18 | $8.90 | $10.65 | 2,800 | — | — |
| 2001-10-17 | $9.25 | $11.07 | 10,100 | — | — |
| 2001-10-16 | $9.01 | $10.78 | 3,500 | — | — |
| 2001-10-15 | $8.84 | $10.58 | 8,300 | — | — |
| 2001-10-12 | $8.35 | $9.99 | 3,100 | — | — |
| 2001-10-11 | $8.30 | $9.93 | 3,400 | — | — |
| 2001-10-10 | $8.26 | $9.88 | 4,900 | — | — |
| 2001-10-09 | $7.90 | $9.45 | 4,400 | — | — |
| 2001-10-08 | $7.83 | $9.37 | 500 | — | — |
| 2001-10-05 | $7.76 | $9.28 | 3,300 | — | — |
| 2001-10-04 | $7.90 | $9.45 | 3,700 | — | — |
| 2001-10-03 | $7.86 | $9.40 | 1,400 | — | — |
| 2001-10-02 | $8.09 | $9.68 | 500 | — | — |
| 2001-10-01 | $8.15 | $9.75 | 6,700 | — | — |
| 2001-09-28 | $8.17 | $9.77 | 4,400 | — | — |
| 2001-09-27 | $7.94 | $9.50 | 50,600 | — | — |
| 2001-09-26 | $7.58 | $9.07 | 3,300 | — | — |
| 2001-09-25 | $8.05 | $9.63 | 5,600 | — | — |
| 2001-09-24 | $8.13 | $9.73 | 13,800 | — | — |
| 2001-09-21 | $7.84 | $9.38 | 12,700 | — | — |
| 2001-09-20 | $8.25 | $9.87 | 219,000 | — | — |
| 2001-09-19 | $8.23 | $9.85 | 31,700 | — | — |
| 2001-09-18 | $7.85 | $9.39 | 8,300 | — | — |
| 2001-09-17 | $7.90 | $9.45 | 16,100 | — | — |
| 2001-09-10 | $8.96 | $10.72 | 7,500 | — | — |
| 2001-09-07 | $9.16 | $10.96 | 5,900 | — | — |
| 2001-09-06 | $9.20 | $11.01 | 27,500 | — | — |
| 2001-09-05 | $9.54 | $11.41 | 383,900 | — | — |
| 2001-09-04 | $9.97 | $11.93 | 167,500 | — | — |
| 2001-08-31 | $9.90 | $11.84 | 1,300 | — | — |
| 2001-08-30 | $10.07 | $12.05 | 4,800 | — | — |
| 2001-08-29 | $10.06 | $12.04 | 1,700 | — | — |
| 2001-08-28 | $10.00 | $11.96 | 10,300 | — | — |
| 2001-08-27 | $9.97 | $11.93 | 17,400 | — | — |
| 2001-08-24 | $10.10 | $12.08 | 12,600 | — | — |
| 2001-08-23 | $10.05 | $12.02 | 52,900 | — | — |
| 2001-08-22 | $10.01 | $11.98 | 11,200 | — | — |
| 2001-08-21 | $9.96 | $11.92 | 2,500 | — | — |
| 2001-08-20 | $10.12 | $12.11 | 29,100 | — | — |
| 2001-08-17 | $10.14 | $12.13 | 2,900 | — | — |
| 2001-08-16 | $10.34 | $12.37 | 2,700 | — | — |
| 2001-08-15 | $10.45 | $12.50 | 42,600 | — | — |
| 2001-08-14 | $10.05 | $12.02 | 7,800 | — | — |
| 2001-08-13 | $9.84 | $11.77 | 20,700 | — | — |
| 2001-08-10 | $9.75 | $11.66 | 5,100 | — | — |
| 2001-08-09 | $9.89 | $11.83 | 17,700 | — | — |
| 2001-08-08 | $9.90 | $11.84 | 8,000 | — | — |
| 2001-08-07 | $10.15 | $12.14 | 3,700 | — | — |
| 2001-08-06 | $10.20 | $12.20 | 8,200 | — | — |
| 2001-08-03 | $9.90 | $11.84 | 2,300 | — | — |
| 2001-08-02 | $9.95 | $11.90 | 11,300 | — | — |
| 2001-08-01 | $9.70 | $11.60 | 5,100 | — | — |
| 2001-07-31 | $9.99 | $11.95 | 10,400 | — | — |
| 2001-07-30 | $10.25 | $12.26 | 143,800 | — | — |
| 2001-07-27 | $10.19 | $12.19 | 4,000 | — | — |
| 2001-07-26 | $10.20 | $12.20 | 7,500 | — | — |
| 2001-07-25 | $10.32 | $12.35 | 8,500 | — | — |
| 2001-07-24 | $10.10 | $12.08 | 9,100 | — | — |
| 2001-07-23 | $10.53 | $12.60 | 68,700 | — | — |
| 2001-07-20 | $10.07 | $12.05 | 23,900 | — | — |
| 2001-07-19 | $9.63 | $11.52 | 27,000 | — | — |
| 2001-07-18 | $9.55 | $11.43 | 5,000 | — | — |
| 2001-07-17 | $9.84 | $11.77 | 10,500 | — | — |
| 2001-07-16 | $9.46 | $11.32 | 1,700 | — | — |
| 2001-07-13 | $9.67 | $11.57 | 1,700 | — | — |
| 2001-07-12 | $9.78 | $11.70 | 8,000 | — | — |
| 2001-07-11 | $9.90 | $11.84 | 31,400 | — | — |
| 2001-07-10 | $9.83 | $11.76 | 7,300 | — | — |
| 2001-07-09 | $10.44 | $12.49 | 1,100 | — | — |
| 2001-07-06 | $10.11 | $12.10 | 5,400 | — | — |
| 2001-07-05 | $10.60 | $12.68 | 4,700 | — | — |
| 2001-07-03 | $11.23 | $13.44 | 300 | — | — |
| 2001-07-02 | $11.26 | $13.47 | 3,900 | — | — |
| 2001-06-29 | $11.29 | $13.51 | 900 | — | — |
| 2001-06-28 | $11.26 | $13.47 | 3,800 | — | — |
| 2001-06-27 | $11.16 | $13.35 | 1,600 | — | — |
| 2001-06-26 | $11.46 | $13.71 | 14,700 | — | — |
| 2001-06-25 | $11.60 | $13.88 | 3,800 | — | — |
| 2001-06-22 | $11.75 | $14.06 | 10,100 | — | — |
| 2001-06-21 | $11.50 | $13.76 | 17,300 | — | — |
| 2001-06-20 | $10.90 | $13.04 | 17,600 | — | — |
| 2001-06-19 | $10.98 | $13.14 | 22,200 | — | — |
| 2001-06-18 | $11.04 | $13.21 | 23,000 | — | — |
| 2001-06-15 | $11.47 | $13.72 | 5,800 | — | — |
| 2001-06-14 | $11.55 | $13.82 | 11,200 | — | — |
| 2001-06-13 | $11.88 | $14.21 | 20,100 | — | — |
| 2001-06-12 | $12.03 | $14.39 | 12,000 | — | — |
| 2001-06-11 | $12.30 | $14.72 | 11,400 | — | — |
| 2001-06-08 | $12.45 | $14.89 | 6,500 | — | — |
| 2001-06-07 | $12.40 | $14.83 | 12,100 | — | — |
| 2001-06-06 | $12.46 | $14.91 | 55,000 | — | — |
| 2001-06-05 | $12.94 | $15.48 | 43,400 | — | — |
| 2001-06-04 | $12.90 | $15.43 | 13,400 | — | — |
| 2001-06-01 | $12.85 | $15.37 | 34,800 | — | — |
| 2001-05-31 | $13.10 | $15.67 | 10,400 | — | — |
| 2001-05-30 | $13.10 | $15.67 | 53,500 | — | — |
| 2001-05-29 | $12.85 | $15.37 | 176,600 | — | — |
| 2001-05-25 | $12.76 | $15.27 | 800 | — | — |
| 2001-05-24 | $12.78 | $15.29 | 80,900 | — | — |
| 2001-05-23 | $13.08 | $15.65 | 5,900 | — | — |
| 2001-05-22 | $13.18 | $15.77 | 202,700 | — | — |
| 2001-05-21 | $13.35 | $15.97 | 52,500 | — | — |
| 2001-05-18 | $13.00 | $15.55 | 44,100 | — | — |
| 2001-05-17 | $13.20 | $15.79 | 8,900 | — | — |
| 2001-05-16 | $13.00 | $15.55 | 40,400 | — | — |
| 2001-05-15 | $12.50 | $14.95 | 4,700 | — | — |
| 2001-05-14 | $12.45 | $14.89 | 23,800 | — | — |
| 2001-05-11 | $12.60 | $15.07 | 5,100 | — | — |
| 2001-05-10 | $13.28 | $15.89 | 5,400 | — | — |
| 2001-05-09 | $13.10 | $15.67 | 6,800 | — | — |
| 2001-05-08 | $13.25 | $15.85 | 3,000 | — | — |
| 2001-05-07 | $13.51 | $16.16 | 15,300 | — | — |
| 2001-05-04 | $13.85 | $16.57 | 10,000 | — | — |
| 2001-05-03 | $13.80 | $16.51 | 11,500 | — | — |
| 2001-05-02 | $13.41 | $16.04 | 85,000 | — | — |
| 2001-05-01 | $13.32 | $15.94 | 1,500 | — | — |
| 2001-04-30 | $13.50 | $16.15 | 30,800 | — | — |
| 2001-04-27 | $13.49 | $16.14 | 70,000 | — | — |
| 2001-04-26 | $13.25 | $15.85 | 53,800 | — | — |
| 2001-04-25 | $12.65 | $15.13 | 14,400 | — | — |
| 2001-04-24 | $12.60 | $15.07 | 8,200 | — | — |
| 2001-04-23 | $12.50 | $14.95 | 12,600 | — | — |
| 2001-04-20 | $12.49 | $14.94 | 21,600 | — | — |
| 2001-04-19 | $13.25 | $15.85 | 18,000 | — | — |
| 2001-04-18 | $13.75 | $16.45 | 20,100 | — | — |
| 2001-04-17 | $13.34 | $15.96 | 4,900 | — | — |
| 2001-04-16 | $13.25 | $15.85 | 10,400 | — | — |
| 2001-04-12 | $13.95 | $16.69 | 12,500 | — | — |
| 2001-04-11 | $13.78 | $16.49 | 45,700 | — | — |
| 2001-04-10 | $14.01 | $16.76 | 4,400 | — | — |
| 2001-04-09 | $13.60 | $16.27 | 7,200 | — | — |
| 2001-04-06 | $13.45 | $16.09 | 12,100 | — | — |
| 2001-04-05 | $13.30 | $15.91 | 25,400 | — | — |
| 2001-04-04 | $12.79 | $15.30 | 9,600 | — | — |
| 2001-04-03 | $12.50 | $14.95 | 20,300 | — | — |
| 2001-04-02 | $12.80 | $15.31 | 27,600 | — | — |
| 2001-03-30 | $12.80 | $15.31 | 35,600 | — | — |
| 2001-03-29 | $12.88 | $15.41 | 13,700 | — | — |
| 2001-03-28 | $13.15 | $15.73 | 14,900 | — | — |
| 2001-03-27 | $13.30 | $15.91 | 2,300 | — | — |
| 2001-03-26 | $13.16 | $15.74 | 44,300 | — | — |
| 2001-03-23 | $12.70 | $15.19 | 120,900 | — | — |
| 2001-03-22 | $12.41 | $14.85 | 42,000 | — | — |
| 2001-03-21 | $13.35 | $15.97 | 42,200 | — | — |
| 2001-03-20 | $13.82 | $16.53 | 22,600 | — | — |
| 2001-03-19 | $13.50 | $16.15 | 34,000 | — | — |
| 2001-03-16 | $13.85 | $16.57 | 19,800 | — | — |
| 2001-03-15 | $14.00 | $16.75 | 17,700 | — | — |
| 2001-03-14 | $14.15 | $16.93 | 19,300 | — | — |
| 2001-03-13 | $14.31 | $17.12 | 28,600 | — | — |
| 2001-03-12 | $14.35 | $17.17 | 20,300 | — | — |
| 2001-03-09 | $14.90 | $17.83 | 19,900 | — | — |
| 2001-03-08 | $15.00 | $17.95 | 56,300 | — | — |
| 2001-03-07 | $14.85 | $17.77 | 18,300 | — | — |
| 2001-03-06 | $15.10 | $18.07 | 75,900 | — | — |
| 2001-03-05 | $15.20 | $18.18 | 3,000 | — | — |
| 2001-03-02 | $15.15 | $18.12 | 61,200 | — | — |
| 2001-03-01 | $15.15 | $18.12 | 24,400 | — | — |
| 2001-02-28 | $14.80 | $17.71 | 18,700 | — | — |
| 2001-02-27 | $14.71 | $17.60 | 10,900 | — | — |
| 2001-02-26 | $14.64 | $17.51 | 3,800 | — | — |
| 2001-02-23 | $14.79 | $17.69 | 6,500 | — | — |
| 2001-02-22 | $14.80 | $17.71 | 19,300 | — | — |
| 2001-02-21 | $14.52 | $17.37 | 47,200 | — | — |
| 2001-02-20 | $14.70 | $17.59 | 37,600 | — | — |
| 2001-02-16 | $14.50 | $17.35 | 15,300 | — | — |
| 2001-02-15 | $14.95 | $17.89 | 17,000 | — | — |
| 2001-02-14 | $15.29 | $18.29 | 6,800 | — | — |
| 2001-02-13 | $15.15 | $18.12 | 27,400 | — | — |
| 2001-02-12 | $15.40 | $18.42 | 10,900 | — | — |
| 2001-02-09 | $15.40 | $18.42 | 14,100 | — | — |
| 2001-02-08 | $15.70 | $18.78 | 47,500 | — | — |
| 2001-02-07 | $15.51 | $18.56 | 30,000 | — | — |
| 2001-02-06 | $15.52 | $18.57 | 34,000 | — | — |
| 2001-02-05 | $15.15 | $18.12 | 1,100 | — | — |
| 2001-02-02 | $15.29 | $18.29 | 138,300 | — | — |
| 2001-02-01 | $15.85 | $18.96 | 8,600 | — | — |
| 2001-01-31 | $16.25 | $19.44 | 41,500 | — | — |
| 2001-01-30 | $15.80 | $18.90 | 26,100 | — | — |
| 2001-01-29 | $16.20 | $19.38 | 43,000 | — | — |
| 2001-01-26 | $16.06 | $19.22 | 84,900 | — | — |
| 2001-01-25 | $15.50 | $18.54 | 36,300 | — | — |
| 2001-01-24 | $15.50 | $18.54 | 100,900 | — | — |
| 2001-01-23 | $14.38 | $17.20 | 78,500 | — | — |
| 2001-01-22 | $14.00 | $16.75 | 64,800 | — | — |
| 2001-01-19 | $14.31 | $17.12 | 13,600 | — | — |
| 2001-01-18 | $14.31 | $17.12 | 34,000 | — | — |
| 2001-01-17 | $14.06 | $16.82 | 7,400 | — | — |
| 2001-01-16 | $14.06 | $16.82 | 5,200 | — | — |
| 2001-01-12 | $14.06 | $16.82 | 32,000 | — | — |
| 2001-01-11 | $13.81 | $16.52 | 15,700 | — | — |
| 2001-01-10 | $13.94 | $16.67 | 35,800 | — | — |
| 2001-01-09 | $14.00 | $16.75 | 26,300 | — | — |
| 2001-01-08 | $13.81 | $16.52 | 8,600 | — | — |
| 2001-01-05 | $14.25 | $17.05 | 108,400 | — | — |
| 2001-01-04 | $14.81 | $17.72 | 23,300 | — | — |
| 2001-01-03 | $14.56 | $17.42 | 54,500 | — | — |
| 2001-01-02 | $13.56 | $15.21 | 43,500 | — | — |