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
- 1996-12-11 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 | $11.31 | $11.31 | 1,424,946 | — | — |
| 2001-12-28 | $11.43 | $11.43 | 1,065,042 | — | — |
| 2001-12-27 | $11.40 | $11.40 | 1,320,300 | — | — |
| 2001-12-26 | $11.32 | $11.32 | 739,694 | — | — |
| 2001-12-24 | $11.41 | $11.41 | 448,902 | — | — |
| 2001-12-21 | $11.43 | $11.43 | 1,393,976 | — | — |
| 2001-12-20 | $11.22 | $11.22 | 1,420,056 | — | — |
| 2001-12-19 | $11.42 | $11.42 | 2,381,104 | — | — |
| 2001-12-18 | $11.43 | $11.43 | 967,568 | — | — |
| 2001-12-17 | $11.15 | $11.15 | 647,110 | — | — |
| 2001-12-14 | $11.23 | $11.23 | 1,116,224 | — | — |
| 2001-12-13 | $11.17 | $11.17 | 827,714 | — | — |
| 2001-12-12 | $11.34 | $11.34 | 924,862 | — | — |
| 2001-12-11 | $11.40 | $11.40 | 1,509,380 | — | — |
| 2001-12-10 | $11.66 | $11.66 | 738,390 | — | — |
| 2001-12-07 | $11.81 | $11.81 | 1,211,742 | — | — |
| 2001-12-06 | $11.96 | $11.96 | 1,227,716 | — | — |
| 2001-12-05 | $11.95 | $11.95 | 2,515,416 | — | — |
| 2001-12-04 | $11.74 | $11.74 | 1,490,472 | — | — |
| 2001-12-03 | $11.54 | $11.54 | 1,069,606 | — | — |
| 2001-11-30 | $11.79 | $11.79 | 986,476 | — | — |
| 2001-11-29 | $11.69 | $11.69 | 1,202,288 | — | — |
| 2001-11-28 | $11.66 | $11.66 | 1,280,528 | — | — |
| 2001-11-27 | $11.78 | $11.78 | 872,050 | — | — |
| 2001-11-26 | $11.96 | $11.96 | 1,091,448 | — | — |
| 2001-11-23 | $11.85 | $11.85 | 220,376 | — | — |
| 2001-11-21 | $11.67 | $11.67 | 1,277,594 | — | — |
| 2001-11-20 | $11.84 | $11.84 | 916,060 | — | — |
| 2001-11-19 | $12.10 | $12.10 | 896,826 | — | — |
| 2001-11-16 | $12.06 | $12.06 | 1,043,200 | — | — |
| 2001-11-15 | $11.96 | $11.96 | 920,298 | — | — |
| 2001-11-14 | $12.00 | $12.00 | 1,079,386 | — | — |
| 2001-11-13 | $11.82 | $11.82 | 1,489,820 | — | — |
| 2001-11-12 | $11.76 | $11.76 | 724,698 | — | — |
| 2001-11-09 | $11.73 | $11.73 | 1,031,464 | — | — |
| 2001-11-08 | $11.66 | $11.66 | 1,731,386 | — | — |
| 2001-11-07 | $11.79 | $11.79 | 1,161,212 | — | — |
| 2001-11-06 | $11.64 | $11.64 | 1,407,016 | — | — |
| 2001-11-05 | $11.41 | $11.41 | 1,729,104 | — | — |
| 2001-11-02 | $11.19 | $11.19 | 1,588,272 | — | — |
| 2001-11-01 | $11.16 | $11.16 | 1,090,144 | — | — |
| 2001-10-31 | $10.87 | $10.87 | 1,226,086 | — | — |
| 2001-10-30 | $10.62 | $10.62 | 1,702,698 | — | — |
| 2001-10-29 | $10.81 | $10.81 | 1,011,578 | — | — |
| 2001-10-26 | $11.27 | $11.27 | 1,227,390 | — | — |
| 2001-10-25 | $11.31 | $11.31 | 1,331,058 | — | — |
| 2001-10-24 | $10.96 | $10.96 | 568,870 | — | — |
| 2001-10-23 | $10.81 | $10.81 | 1,369,200 | — | — |
| 2001-10-22 | $10.66 | $10.66 | 1,129,590 | — | — |
| 2001-10-19 | $10.50 | $10.50 | 1,160,886 | — | — |
| 2001-10-18 | $10.43 | $10.43 | 1,292,264 | — | — |
| 2001-10-17 | $10.43 | $10.43 | 1,585,338 | — | — |
| 2001-10-16 | $10.68 | $10.68 | 1,862,764 | — | — |
| 2001-10-15 | $10.50 | $10.50 | 901,716 | — | — |
| 2001-10-12 | $10.63 | $10.63 | 2,000,662 | — | — |
| 2001-10-11 | $10.24 | $10.24 | 1,040,592 | — | — |
| 2001-10-10 | $9.83 | $9.83 | 1,101,228 | — | — |
| 2001-10-09 | $9.59 | $9.59 | 635,374 | — | — |
| 2001-10-08 | $9.85 | $9.85 | 1,148,824 | — | — |
| 2001-10-05 | $9.97 | $9.97 | 1,131,220 | — | — |
| 2001-10-04 | $9.85 | $9.85 | 1,751,598 | — | — |
| 2001-10-03 | $9.70 | $9.70 | 2,112,480 | — | — |
| 2001-10-02 | $8.89 | $8.89 | 4,195,294 | — | — |
| 2001-10-01 | $8.88 | $8.88 | 1,685,746 | — | — |
| 2001-09-28 | $9.10 | $9.10 | 5,136,130 | — | — |
| 2001-09-27 | $8.98 | $8.98 | 2,333,508 | — | — |
| 2001-09-26 | $9.17 | $9.17 | 3,796,270 | — | — |
| 2001-09-25 | $9.43 | $9.43 | 4,553,242 | — | — |
| 2001-09-24 | $9.52 | $9.52 | 3,965,464 | — | — |
| 2001-09-21 | $9.45 | $9.45 | 3,915,586 | — | — |
| 2001-09-20 | $10.00 | $10.00 | 1,839,292 | — | — |
| 2001-09-19 | $10.45 | $10.45 | 1,391,368 | — | — |
| 2001-09-18 | $10.48 | $10.48 | 1,586,642 | — | — |
| 2001-09-17 | $10.52 | $10.52 | 1,656,080 | — | — |
| 2001-09-10 | $11.18 | $11.18 | 856,076 | — | — |
| 2001-09-07 | $11.04 | $11.04 | 1,232,606 | — | — |
| 2001-09-06 | $11.16 | $11.16 | 539,530 | — | — |
| 2001-09-05 | $11.44 | $11.44 | 1,654,776 | — | — |
| 2001-09-04 | $11.50 | $11.50 | 987,454 | — | — |
| 2001-08-31 | $11.61 | $11.61 | 868,790 | — | — |
| 2001-08-30 | $11.37 | $11.37 | 692,098 | — | — |
| 2001-08-29 | $11.71 | $11.71 | 1,490,146 | — | — |
| 2001-08-28 | $11.58 | $11.58 | 1,374,742 | — | — |
| 2001-08-27 | $11.65 | $11.65 | 986,802 | — | — |
| 2001-08-24 | $11.56 | $11.56 | 1,383,544 | — | — |
| 2001-08-23 | $11.68 | $11.68 | 745,562 | — | — |
| 2001-08-22 | $11.63 | $11.63 | 733,826 | — | — |
| 2001-08-21 | $11.72 | $11.72 | 1,151,106 | — | — |
| 2001-08-20 | $11.69 | $11.69 | 886,394 | — | — |
| 2001-08-17 | $11.69 | $11.69 | 1,114,594 | — | — |
| 2001-08-16 | $11.92 | $11.92 | 1,894,712 | — | — |
| 2001-08-15 | $11.72 | $11.72 | 1,486,234 | — | — |
| 2001-08-14 | $11.81 | $11.81 | 1,582,078 | — | — |
| 2001-08-13 | $11.81 | $11.81 | 846,622 | — | — |
| 2001-08-10 | $11.86 | $11.86 | 769,034 | — | — |
| 2001-08-09 | $11.98 | $11.98 | 2,080,858 | — | — |
| 2001-08-08 | $11.98 | $11.98 | 1,549,804 | — | — |
| 2001-08-07 | $12.14 | $12.14 | 849,882 | — | — |
| 2001-08-06 | $12.08 | $12.08 | 620,704 | — | — |
| 2001-08-03 | $12.25 | $12.25 | 905,954 | — | — |
| 2001-08-02 | $12.40 | $12.40 | 1,012,882 | — | — |
| 2001-08-01 | $12.28 | $12.28 | 1,281,506 | — | — |
| 2001-07-31 | $12.07 | $12.07 | 919,972 | — | — |
| 2001-07-30 | $11.99 | $11.99 | 1,036,354 | — | — |
| 2001-07-27 | $11.93 | $11.93 | 962,678 | — | — |
| 2001-07-26 | $11.87 | $11.87 | 1,581,100 | — | — |
| 2001-07-25 | $11.69 | $11.69 | 2,258,528 | — | — |
| 2001-07-24 | $11.43 | $11.43 | 1,435,378 | — | — |
| 2001-07-23 | $11.75 | $11.75 | 1,524,050 | — | — |
| 2001-07-20 | $12.26 | $12.26 | 1,919,162 | — | — |
| 2001-07-19 | $12.33 | $12.33 | 1,543,936 | — | — |
| 2001-07-18 | $12.36 | $12.36 | 2,152,252 | — | — |
| 2001-07-17 | $12.43 | $12.43 | 1,576,210 | — | — |
| 2001-07-16 | $12.07 | $12.07 | 1,634,564 | — | — |
| 2001-07-13 | $12.36 | $12.36 | 1,446,788 | — | — |
| 2001-07-12 | $12.25 | $12.25 | 2,459,670 | — | — |
| 2001-07-11 | $11.82 | $11.82 | 2,326,988 | — | — |
| 2001-07-10 | $11.68 | $11.68 | 1,731,060 | — | — |
| 2001-07-09 | $11.87 | $11.87 | 7,545,922 | — | — |
| 2001-07-06 | $13.73 | $13.73 | 664,062 | — | — |
| 2001-07-05 | $14.29 | $14.29 | 1,201,962 | — | — |
| 2001-07-03 | $14.48 | $14.48 | 555,504 | — | — |
| 2001-07-02 | $14.76 | $14.76 | 1,759,748 | — | — |
| 2001-06-29 | $14.42 | $14.42 | 1,397,888 | — | — |
| 2001-06-28 | $14.63 | $14.63 | 1,101,554 | — | — |
| 2001-06-27 | $14.44 | $14.44 | 968,872 | — | — |
| 2001-06-26 | $14.33 | $14.33 | 1,779,308 | — | — |
| 2001-06-25 | $14.30 | $14.30 | 786,312 | — | — |
| 2001-06-22 | $14.22 | $14.22 | 761,862 | — | — |
| 2001-06-21 | $14.37 | $14.37 | 1,599,356 | — | — |
| 2001-06-20 | $14.01 | $14.01 | 1,852,332 | — | — |
| 2001-06-19 | $13.96 | $13.96 | 1,835,054 | — | — |
| 2001-06-18 | $14.33 | $14.33 | 1,726,822 | — | — |
| 2001-06-15 | $14.42 | $14.42 | 1,525,354 | — | — |
| 2001-06-14 | $14.10 | $14.10 | 1,375,720 | — | — |
| 2001-06-13 | $14.81 | $14.81 | 1,172,622 | — | — |
| 2001-06-12 | $14.71 | $14.71 | 738,064 | — | — |
| 2001-06-11 | $14.70 | $14.70 | 630,158 | — | — |
| 2001-06-08 | $14.85 | $14.85 | 681,340 | — | — |
| 2001-06-07 | $14.99 | $14.99 | 962,678 | — | — |
| 2001-06-06 | $14.84 | $14.84 | 1,106,444 | — | — |
| 2001-06-05 | $14.84 | $14.84 | 1,263,576 | — | — |
| 2001-06-04 | $14.22 | $14.22 | 1,039,940 | — | — |
| 2001-06-01 | $14.63 | $14.63 | 967,894 | — | — |
| 2001-05-31 | $14.38 | $14.38 | 2,081,836 | — | — |
| 2001-05-30 | $13.84 | $13.84 | 1,049,720 | — | — |
| 2001-05-29 | $14.25 | $14.25 | 1,096,664 | — | — |
| 2001-05-25 | $14.70 | $14.70 | 780,770 | — | — |
| 2001-05-24 | $15.06 | $15.06 | 833,256 | — | — |
| 2001-05-23 | $14.93 | $14.93 | 1,090,796 | — | — |
| 2001-05-22 | $15.15 | $15.15 | 2,064,884 | — | — |
| 2001-05-21 | $15.33 | $15.33 | 1,839,618 | — | — |
| 2001-05-18 | $15.00 | $15.00 | 1,685,094 | — | — |
| 2001-05-17 | $15.07 | $15.07 | 2,493,574 | — | — |
| 2001-05-16 | $15.18 | $15.18 | 2,588,114 | — | — |
| 2001-05-15 | $14.63 | $14.63 | 1,624,132 | — | — |
| 2001-05-14 | $14.49 | $14.49 | 1,508,402 | — | — |
| 2001-05-11 | $14.39 | $14.39 | 1,373,764 | — | — |
| 2001-05-10 | $14.14 | $14.14 | 1,356,812 | — | — |
| 2001-05-09 | $14.14 | $14.14 | 633,418 | — | — |
| 2001-05-08 | $14.21 | $14.21 | 1,658,362 | — | — |
| 2001-05-07 | $14.20 | $14.20 | 848,252 | — | — |
| 2001-05-04 | $14.33 | $14.33 | 878,896 | — | — |
| 2001-05-03 | $14.26 | $14.26 | 587,778 | — | — |
| 2001-05-02 | $14.33 | $14.33 | 1,563,170 | — | — |
| 2001-05-01 | $14.49 | $14.49 | 1,251,514 | — | — |
| 2001-04-30 | $14.42 | $14.42 | 1,145,890 | — | — |
| 2001-04-27 | $14.52 | $14.52 | 1,430,814 | — | — |
| 2001-04-26 | $14.41 | $14.41 | 2,549,972 | — | — |
| 2001-04-25 | $14.51 | $14.51 | 1,743,122 | — | — |
| 2001-04-24 | $14.57 | $14.57 | 2,110,524 | — | — |
| 2001-04-23 | $14.33 | $14.33 | 1,802,128 | — | — |
| 2001-04-20 | $14.41 | $14.41 | 2,900,096 | — | — |
| 2001-04-19 | $15.03 | $15.03 | 3,469,944 | — | — |
| 2001-04-18 | $14.25 | $14.25 | 5,533,198 | — | — |
| 2001-04-17 | $13.42 | $13.42 | 8,407,214 | — | — |
| 2001-04-16 | $12.23 | $12.23 | 1,506,446 | — | — |
| 2001-04-12 | $12.67 | $12.67 | 1,715,412 | — | — |
| 2001-04-11 | $12.29 | $12.29 | 3,371,492 | — | — |
| 2001-04-10 | $12.06 | $12.06 | 2,336,442 | — | — |
| 2001-04-09 | $11.61 | $11.61 | 904,324 | — | — |
| 2001-04-06 | $11.32 | $11.32 | 1,429,184 | — | — |
| 2001-04-05 | $11.63 | $11.63 | 2,532,368 | — | — |
| 2001-04-04 | $10.94 | $10.94 | 2,046,628 | — | — |
| 2001-04-03 | $11.04 | $11.04 | 1,557,628 | — | — |
| 2001-04-02 | $11.88 | $11.88 | 1,829,838 | — | — |
| 2001-03-30 | $11.97 | $11.97 | 2,246,140 | — | — |
| 2001-03-29 | $11.55 | $11.55 | 1,608,484 | — | — |
| 2001-03-28 | $11.75 | $11.75 | 1,595,444 | — | — |
| 2001-03-27 | $12.26 | $12.26 | 1,443,528 | — | — |
| 2001-03-26 | $12.35 | $12.35 | 1,795,934 | — | — |
| 2001-03-23 | $12.27 | $12.27 | 3,137,750 | — | — |
| 2001-03-22 | $12.12 | $12.12 | 2,243,206 | — | — |
| 2001-03-21 | $12.06 | $12.06 | 1,899,276 | — | — |
| 2001-03-20 | $12.47 | $12.47 | 2,108,242 | — | — |
| 2001-03-19 | $12.83 | $12.83 | 2,198,544 | — | — |
| 2001-03-16 | $12.67 | $12.67 | 2,526,500 | — | — |
| 2001-03-15 | $13.31 | $13.31 | 2,428,700 | — | — |
| 2001-03-14 | $13.35 | $13.35 | 2,609,630 | — | — |
| 2001-03-13 | $13.77 | $13.77 | 3,242,396 | — | — |
| 2001-03-12 | $13.73 | $13.73 | 756,646 | — | — |
| 2001-03-09 | $14.19 | $14.19 | 1,233,584 | — | — |
| 2001-03-08 | $14.56 | $14.56 | 1,829,512 | — | — |
| 2001-03-07 | $14.46 | $14.46 | 1,969,692 | — | — |
| 2001-03-06 | $14.38 | $14.38 | 2,144,754 | — | — |
| 2001-03-05 | $13.59 | $13.59 | 1,346,054 | — | — |
| 2001-03-02 | $13.54 | $13.54 | 1,832,120 | — | — |
| 2001-03-01 | $13.42 | $13.42 | 3,290,318 | — | — |
| 2001-02-28 | $13.50 | $13.50 | 2,207,020 | — | — |
| 2001-02-27 | $13.95 | $13.95 | 1,634,238 | — | — |
| 2001-02-26 | $14.39 | $14.39 | 1,391,694 | — | — |
| 2001-02-23 | $14.22 | $14.22 | 1,891,452 | — | — |
| 2001-02-22 | $14.97 | $14.97 | 2,040,108 | — | — |
| 2001-02-21 | $14.85 | $14.85 | 2,692,434 | — | — |
| 2001-02-20 | $14.93 | $14.93 | 1,505,468 | — | — |
| 2001-02-16 | $15.23 | $15.23 | 1,141,326 | — | — |
| 2001-02-15 | $15.14 | $15.14 | 2,468,798 | — | — |
| 2001-02-14 | $14.83 | $14.83 | 1,306,282 | — | — |
| 2001-02-13 | $14.83 | $14.83 | 1,953,066 | — | — |
| 2001-02-12 | $14.34 | $14.34 | 2,217,126 | — | — |
| 2001-02-09 | $14.72 | $14.72 | 1,888,518 | — | — |
| 2001-02-08 | $15.07 | $15.07 | 2,899,444 | — | — |
| 2001-02-07 | $14.87 | $14.87 | 1,615,656 | — | — |
| 2001-02-06 | $14.62 | $14.62 | 1,396,910 | — | — |
| 2001-02-05 | $14.51 | $14.51 | 1,092,426 | — | — |
| 2001-02-02 | $14.54 | $14.54 | 2,684,936 | — | — |
| 2001-02-01 | $14.88 | $14.88 | 2,222,668 | — | — |
| 2001-01-31 | $14.65 | $14.65 | 2,175,072 | — | — |
| 2001-01-30 | $14.34 | $14.34 | 1,138,066 | — | — |
| 2001-01-29 | $14.07 | $14.07 | 654,282 | — | — |
| 2001-01-26 | $13.69 | $13.69 | 1,379,632 | — | — |
| 2001-01-25 | $13.92 | $13.92 | 1,226,738 | — | — |
| 2001-01-24 | $13.78 | $13.78 | 2,622,018 | — | — |
| 2001-01-23 | $13.57 | $13.57 | 1,900,580 | — | — |
| 2001-01-22 | $13.23 | $13.23 | 2,725,360 | — | — |
| 2001-01-19 | $12.79 | $12.79 | 2,733,510 | — | — |
| 2001-01-18 | $12.58 | $12.58 | 4,984,866 | — | — |
| 2001-01-17 | $12.79 | $12.79 | 3,547,858 | — | — |
| 2001-01-16 | $12.81 | $12.81 | 4,173,452 | — | — |
| 2001-01-12 | $13.17 | $13.17 | 6,762,870 | — | — |
| 2001-01-11 | $15.05 | $15.05 | 1,643,366 | — | — |
| 2001-01-10 | $14.97 | $14.97 | 2,419,246 | — | — |
| 2001-01-09 | $14.46 | $14.46 | 1,699,438 | — | — |
| 2001-01-08 | $13.69 | $13.69 | 1,597,726 | — | — |
| 2001-01-05 | $13.71 | $13.71 | 2,648,750 | — | — |
| 2001-01-04 | $14.88 | $14.88 | 1,769,202 | — | — |
| 2001-01-03 | $14.69 | $14.69 | 2,141,168 | — | — |
| 2001-01-02 | $14.26 | $14.26 | 2,177,028 | — | — |