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
- 1994-04-04 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 | $9.71 | $12.56 | 220,800 | — | — |
| 2001-12-28 | $9.57 | $12.39 | 404,400 | — | — |
| 2001-12-27 | $9.80 | $12.68 | 157,800 | — | — |
| 2001-12-26 | $9.83 | $12.71 | 256,800 | — | — |
| 2001-12-24 | $9.77 | $12.64 | 207,600 | — | — |
| 2001-12-21 | $9.85 | $12.74 | 1,572,000 | — | — |
| 2001-12-20 | $9.57 | $12.38 | 332,400 | — | — |
| 2001-12-19 | $9.73 | $12.59 | 252,000 | — | — |
| 2001-12-18 | $9.99 | $12.93 | 388,200 | — | — |
| 2001-12-17 | $9.45 | $12.23 | 573,000 | — | — |
| 2001-12-14 | $9.00 | $11.65 | 277,800 | — | — |
| 2001-12-13 | $8.83 | $11.43 | 289,800 | — | — |
| 2001-12-12 | $9.05 | $11.71 | 568,200 | — | — |
| 2001-12-11 | $9.13 | $11.81 | 182,400 | — | — |
| 2001-12-10 | $9.05 | $11.71 | 483,000 | — | — |
| 2001-12-07 | $9.31 | $12.05 | 225,600 | — | — |
| 2001-12-06 | $9.03 | $11.68 | 225,000 | — | — |
| 2001-12-05 | $9.00 | $11.65 | 384,000 | — | — |
| 2001-12-04 | $8.61 | $11.14 | 360,000 | — | — |
| 2001-12-03 | $8.50 | $11.00 | 270,600 | — | — |
| 2001-11-30 | $8.60 | $11.13 | 321,000 | — | — |
| 2001-11-29 | $8.44 | $10.92 | 392,400 | — | — |
| 2001-11-28 | $8.41 | $10.89 | 204,000 | — | — |
| 2001-11-27 | $8.33 | $10.78 | 750,600 | — | — |
| 2001-11-26 | $8.00 | $10.35 | 187,800 | — | — |
| 2001-11-23 | $8.18 | $10.58 | 17,400 | — | — |
| 2001-11-21 | $8.05 | $10.41 | 159,000 | — | — |
| 2001-11-20 | $8.19 | $10.60 | 349,200 | — | — |
| 2001-11-19 | $8.18 | $10.58 | 109,200 | — | — |
| 2001-11-16 | $8.11 | $10.49 | 117,600 | — | — |
| 2001-11-15 | $8.08 | $10.45 | 195,000 | — | — |
| 2001-11-14 | $8.27 | $10.65 | 190,200 | — | — |
| 2001-11-13 | $8.28 | $10.66 | 693,000 | — | — |
| 2001-11-12 | $8.18 | $10.54 | 235,200 | — | — |
| 2001-11-09 | $8.29 | $10.68 | 308,400 | — | — |
| 2001-11-08 | $8.35 | $10.76 | 506,400 | — | — |
| 2001-11-07 | $8.25 | $10.63 | 281,400 | — | — |
| 2001-11-06 | $8.36 | $10.77 | 60,000 | — | — |
| 2001-11-05 | $8.24 | $10.61 | 519,600 | — | — |
| 2001-11-02 | $8.28 | $10.66 | 246,000 | — | — |
| 2001-11-01 | $8.05 | $10.37 | 393,000 | — | — |
| 2001-10-31 | $7.86 | $10.12 | 675,000 | — | — |
| 2001-10-30 | $8.11 | $10.45 | 543,000 | — | — |
| 2001-10-29 | $8.34 | $10.74 | 212,400 | — | — |
| 2001-10-26 | $8.66 | $11.15 | 385,800 | — | — |
| 2001-10-25 | $8.71 | $11.22 | 287,400 | — | — |
| 2001-10-24 | $8.72 | $11.24 | 403,200 | — | — |
| 2001-10-23 | $9.14 | $11.77 | 184,200 | — | — |
| 2001-10-22 | $9.30 | $11.98 | 76,200 | — | — |
| 2001-10-19 | $9.29 | $11.97 | 219,600 | — | — |
| 2001-10-18 | $9.02 | $11.62 | 250,200 | — | — |
| 2001-10-17 | $9.07 | $11.68 | 343,200 | — | — |
| 2001-10-16 | $9.36 | $12.06 | 253,800 | — | — |
| 2001-10-15 | $9.43 | $12.15 | 420,000 | — | — |
| 2001-10-12 | $9.47 | $12.19 | 446,400 | — | — |
| 2001-10-11 | $9.83 | $12.66 | 262,800 | — | — |
| 2001-10-10 | $9.54 | $12.29 | 305,400 | — | — |
| 2001-10-09 | $9.17 | $11.81 | 175,800 | — | — |
| 2001-10-08 | $9.20 | $11.85 | 211,800 | — | — |
| 2001-10-05 | $9.26 | $11.93 | 213,600 | — | — |
| 2001-10-04 | $9.26 | $11.92 | 601,800 | — | — |
| 2001-10-03 | $9.83 | $12.66 | 755,400 | — | — |
| 2001-10-02 | $8.90 | $11.46 | 600,000 | — | — |
| 2001-10-01 | $8.17 | $10.52 | 525,000 | — | — |
| 2001-09-28 | $8.08 | $10.40 | 478,200 | — | — |
| 2001-09-27 | $8.04 | $10.36 | 107,400 | — | — |
| 2001-09-26 | $8.21 | $10.57 | 516,600 | — | — |
| 2001-09-25 | $8.30 | $10.69 | 436,800 | — | — |
| 2001-09-24 | $8.22 | $10.59 | 318,000 | — | — |
| 2001-09-21 | $8.00 | $10.30 | 861,000 | — | — |
| 2001-09-20 | $7.78 | $10.01 | 650,400 | — | — |
| 2001-09-19 | $7.83 | $10.08 | 1,232,400 | — | — |
| 2001-09-18 | $10.12 | $13.03 | 432,600 | — | — |
| 2001-09-17 | $10.94 | $14.09 | 1,563,600 | — | — |
| 2001-09-10 | $12.25 | $15.78 | 465,000 | — | — |
| 2001-09-07 | $12.05 | $15.52 | 215,400 | — | — |
| 2001-09-06 | $12.04 | $15.51 | 127,200 | — | — |
| 2001-09-05 | $12.07 | $15.55 | 155,400 | — | — |
| 2001-09-04 | $12.02 | $15.49 | 181,800 | — | — |
| 2001-08-31 | $11.99 | $15.44 | 183,000 | — | — |
| 2001-08-30 | $11.92 | $15.35 | 136,200 | — | — |
| 2001-08-29 | $11.83 | $15.23 | 148,800 | — | — |
| 2001-08-28 | $11.84 | $15.25 | 118,200 | — | — |
| 2001-08-27 | $12.30 | $15.84 | 237,000 | — | — |
| 2001-08-24 | $12.33 | $15.88 | 117,000 | — | — |
| 2001-08-23 | $12.24 | $15.77 | 523,800 | — | — |
| 2001-08-22 | $12.25 | $15.77 | 179,400 | — | — |
| 2001-08-21 | $12.24 | $15.76 | 186,600 | — | — |
| 2001-08-20 | $12.05 | $15.52 | 84,600 | — | — |
| 2001-08-17 | $11.90 | $15.32 | 135,000 | — | — |
| 2001-08-16 | $12.00 | $15.41 | 114,000 | — | — |
| 2001-08-15 | $12.13 | $15.58 | 204,600 | — | — |
| 2001-08-14 | $12.11 | $15.54 | 220,800 | — | — |
| 2001-08-13 | $12.38 | $15.90 | 539,400 | — | — |
| 2001-08-10 | $12.55 | $16.12 | 831,000 | — | — |
| 2001-08-09 | $11.83 | $15.19 | 586,800 | — | — |
| 2001-08-08 | $11.83 | $15.19 | 438,000 | — | — |
| 2001-08-07 | $12.68 | $16.27 | 370,200 | — | — |
| 2001-08-06 | $12.99 | $16.68 | 409,200 | — | — |
| 2001-08-03 | $13.09 | $16.80 | 268,200 | — | — |
| 2001-08-02 | $12.90 | $16.56 | 145,200 | — | — |
| 2001-08-01 | $12.60 | $16.17 | 508,200 | — | — |
| 2001-07-31 | $12.23 | $15.70 | 581,400 | — | — |
| 2001-07-30 | $12.33 | $15.83 | 553,800 | — | — |
| 2001-07-27 | $12.08 | $15.51 | 397,200 | — | — |
| 2001-07-26 | $12.28 | $15.77 | 256,200 | — | — |
| 2001-07-25 | $12.28 | $15.77 | 878,400 | — | — |
| 2001-07-24 | $12.23 | $15.71 | 616,800 | — | — |
| 2001-07-23 | $12.73 | $16.34 | 330,600 | — | — |
| 2001-07-20 | $13.17 | $16.90 | 597,600 | — | — |
| 2001-07-19 | $13.58 | $17.44 | 503,400 | — | — |
| 2001-07-18 | $13.50 | $17.33 | 264,000 | — | — |
| 2001-07-17 | $13.71 | $17.60 | 333,600 | — | — |
| 2001-07-16 | $14.22 | $18.25 | 433,800 | — | — |
| 2001-07-13 | $14.18 | $18.20 | 246,600 | — | — |
| 2001-07-12 | $14.14 | $18.15 | 298,200 | — | — |
| 2001-07-11 | $13.77 | $17.67 | 253,200 | — | — |
| 2001-07-10 | $13.82 | $17.74 | 480,000 | — | — |
| 2001-07-09 | $13.72 | $17.62 | 153,600 | — | — |
| 2001-07-06 | $13.56 | $17.41 | 191,400 | — | — |
| 2001-07-05 | $13.85 | $17.78 | 502,800 | — | — |
| 2001-07-03 | $13.83 | $17.76 | 222,600 | — | — |
| 2001-07-02 | $13.75 | $17.65 | 550,800 | — | — |
| 2001-06-29 | $14.06 | $18.05 | 422,400 | — | — |
| 2001-06-28 | $14.17 | $18.18 | 238,800 | — | — |
| 2001-06-27 | $13.64 | $17.52 | 196,200 | — | — |
| 2001-06-26 | $13.55 | $17.39 | 679,800 | — | — |
| 2001-06-25 | $13.37 | $17.16 | 534,600 | — | — |
| 2001-06-22 | $13.68 | $17.57 | 728,400 | — | — |
| 2001-06-21 | $13.78 | $17.68 | 600,600 | — | — |
| 2001-06-20 | $13.66 | $17.54 | 566,400 | — | — |
| 2001-06-19 | $13.79 | $17.71 | 928,200 | — | — |
| 2001-06-18 | $12.95 | $16.63 | 796,200 | — | — |
| 2001-06-15 | $12.56 | $16.12 | 1,833,600 | — | — |
| 2001-06-14 | $13.67 | $17.55 | 460,200 | — | — |
| 2001-06-13 | $14.18 | $18.20 | 264,600 | — | — |
| 2001-06-12 | $14.33 | $18.39 | 372,600 | — | — |
| 2001-06-11 | $14.54 | $18.67 | 600,000 | — | — |
| 2001-06-08 | $14.94 | $19.18 | 5,144,400 | — | — |
| 2001-06-07 | $14.65 | $18.81 | 934,200 | — | — |
| 2001-06-06 | $14.13 | $18.14 | 865,200 | — | — |
| 2001-06-05 | $13.82 | $17.75 | 735,600 | — | — |
| 2001-06-04 | $13.42 | $17.22 | 1,054,800 | — | — |
| 2001-06-01 | $13.48 | $17.31 | 1,438,800 | — | — |
| 2001-05-31 | $12.61 | $16.19 | 652,200 | — | — |
| 2001-05-30 | $12.97 | $16.65 | 609,600 | — | — |
| 2001-05-29 | $12.96 | $16.64 | 315,000 | — | — |
| 2001-05-25 | $12.63 | $16.22 | 397,200 | — | — |
| 2001-05-24 | $12.81 | $16.44 | 699,600 | — | — |
| 2001-05-23 | $12.53 | $16.08 | 181,800 | — | — |
| 2001-05-22 | $12.79 | $16.42 | 907,200 | — | — |
| 2001-05-21 | $12.88 | $16.53 | 1,070,400 | — | — |
| 2001-05-18 | $12.43 | $15.96 | 476,400 | — | — |
| 2001-05-17 | $12.28 | $15.76 | 554,400 | — | — |
| 2001-05-16 | $12.32 | $15.81 | 1,461,600 | — | — |
| 2001-05-15 | $12.17 | $15.57 | 755,400 | — | — |
| 2001-05-14 | $11.97 | $15.31 | 275,400 | — | — |
| 2001-05-11 | $11.65 | $14.90 | 286,200 | — | — |
| 2001-05-10 | $11.98 | $15.34 | 527,400 | — | — |
| 2001-05-09 | $12.00 | $15.36 | 381,600 | — | — |
| 2001-05-08 | $11.78 | $15.07 | 141,600 | — | — |
| 2001-05-07 | $11.82 | $15.12 | 477,000 | — | — |
| 2001-05-04 | $11.94 | $15.28 | 726,000 | — | — |
| 2001-05-03 | $11.65 | $14.91 | 343,200 | — | — |
| 2001-05-02 | $11.90 | $15.23 | 427,200 | — | — |
| 2001-05-01 | $11.49 | $14.71 | 1,018,800 | — | — |
| 2001-04-30 | $10.92 | $13.97 | 826,800 | — | — |
| 2001-04-27 | $11.19 | $14.32 | 616,200 | — | — |
| 2001-04-26 | $11.54 | $14.76 | 591,600 | — | — |
| 2001-04-25 | $11.20 | $14.33 | 1,304,400 | — | — |
| 2001-04-24 | $10.84 | $13.87 | 423,000 | — | — |
| 2001-04-23 | $10.84 | $13.87 | 478,800 | — | — |
| 2001-04-20 | $10.33 | $13.22 | 1,035,600 | — | — |
| 2001-04-19 | $9.19 | $11.75 | 313,200 | — | — |
| 2001-04-18 | $8.83 | $11.30 | 145,800 | — | — |
| 2001-04-17 | $8.81 | $11.27 | 264,600 | — | — |
| 2001-04-16 | $8.54 | $10.93 | 105,000 | — | — |
| 2001-04-12 | $8.67 | $11.09 | 43,200 | — | — |
| 2001-04-11 | $8.67 | $11.09 | 315,600 | — | — |
| 2001-04-10 | $8.51 | $10.89 | 144,000 | — | — |
| 2001-04-09 | $8.50 | $10.88 | 156,000 | — | — |
| 2001-04-06 | $8.21 | $10.50 | 145,200 | — | — |
| 2001-04-05 | $8.58 | $10.98 | 66,000 | — | — |
| 2001-04-04 | $8.33 | $10.66 | 250,800 | — | — |
| 2001-04-03 | $8.38 | $10.72 | 100,800 | — | — |
| 2001-04-02 | $8.53 | $10.92 | 177,000 | — | — |
| 2001-03-30 | $8.56 | $10.96 | 255,600 | — | — |
| 2001-03-29 | $8.34 | $10.68 | 96,000 | — | — |
| 2001-03-28 | $8.25 | $10.56 | 235,200 | — | — |
| 2001-03-27 | $8.32 | $10.65 | 176,400 | — | — |
| 2001-03-26 | $8.24 | $10.54 | 137,400 | — | — |
| 2001-03-23 | $8.09 | $10.36 | 45,600 | — | — |
| 2001-03-22 | $8.00 | $10.24 | 178,200 | — | — |
| 2001-03-21 | $8.17 | $10.45 | 112,800 | — | — |
| 2001-03-20 | $8.46 | $10.82 | 169,200 | — | — |
| 2001-03-19 | $8.43 | $10.78 | 196,800 | — | — |
| 2001-03-16 | $8.38 | $10.72 | 130,800 | — | — |
| 2001-03-15 | $8.63 | $11.04 | 49,200 | — | — |
| 2001-03-14 | $8.64 | $11.05 | 87,000 | — | — |
| 2001-03-13 | $9.06 | $11.60 | 98,400 | — | — |
| 2001-03-12 | $9.14 | $11.69 | 114,600 | — | — |
| 2001-03-09 | $9.19 | $11.76 | 141,600 | — | — |
| 2001-03-08 | $9.17 | $11.73 | 270,000 | — | — |
| 2001-03-07 | $9.17 | $11.73 | 146,400 | — | — |
| 2001-03-06 | $9.15 | $11.70 | 48,000 | — | — |
| 2001-03-05 | $9.15 | $11.70 | 67,800 | — | — |
| 2001-03-02 | $9.06 | $11.60 | 242,400 | — | — |
| 2001-03-01 | $9.00 | $11.52 | 171,600 | — | — |
| 2001-02-28 | $9.32 | $11.93 | 92,400 | — | — |
| 2001-02-27 | $9.23 | $11.81 | 209,400 | — | — |
| 2001-02-26 | $9.40 | $12.02 | 142,200 | — | — |
| 2001-02-23 | $9.08 | $11.62 | 187,200 | — | — |
| 2001-02-22 | $9.38 | $12.00 | 99,600 | — | — |
| 2001-02-21 | $9.52 | $12.18 | 151,800 | — | — |
| 2001-02-20 | $9.59 | $12.28 | 981,000 | — | — |
| 2001-02-16 | $9.54 | $12.21 | 477,000 | — | — |
| 2001-02-15 | $9.45 | $12.09 | 509,400 | — | — |
| 2001-02-14 | $9.17 | $11.73 | 376,800 | — | — |
| 2001-02-13 | $8.93 | $11.42 | 120,600 | — | — |
| 2001-02-12 | $9.21 | $11.73 | 190,800 | — | — |
| 2001-02-09 | $9.13 | $11.63 | 507,600 | — | — |
| 2001-02-08 | $9.13 | $11.63 | 553,200 | — | — |
| 2001-02-07 | $8.98 | $11.44 | 417,600 | — | — |
| 2001-02-06 | $8.52 | $10.86 | 52,200 | — | — |
| 2001-02-05 | $8.48 | $10.81 | 25,200 | — | — |
| 2001-02-02 | $8.28 | $10.55 | 141,000 | — | — |
| 2001-02-01 | $8.17 | $10.41 | 106,200 | — | — |
| 2001-01-31 | $8.13 | $10.35 | 190,200 | — | — |
| 2001-01-30 | $8.36 | $10.66 | 158,400 | — | — |
| 2001-01-29 | $8.36 | $10.66 | 226,800 | — | — |
| 2001-01-26 | $8.29 | $10.57 | 58,200 | — | — |
| 2001-01-25 | $8.38 | $10.67 | 57,600 | — | — |
| 2001-01-24 | $8.54 | $10.88 | 444,000 | — | — |
| 2001-01-23 | $8.50 | $10.83 | 678,000 | — | — |
| 2001-01-22 | $8.08 | $10.30 | 286,200 | — | — |
| 2001-01-19 | $7.75 | $9.88 | 193,800 | — | — |
| 2001-01-18 | $7.90 | $10.06 | 182,400 | — | — |
| 2001-01-17 | $8.00 | $10.19 | 196,200 | — | — |
| 2001-01-16 | $7.48 | $9.53 | 520,800 | — | — |
| 2001-01-12 | $7.19 | $9.16 | 22,800 | — | — |
| 2001-01-11 | $7.13 | $9.08 | 27,000 | — | — |
| 2001-01-10 | $7.07 | $9.01 | 75,600 | — | — |
| 2001-01-09 | $6.92 | $8.81 | 201,600 | — | — |
| 2001-01-08 | $6.70 | $8.54 | 41,400 | — | — |
| 2001-01-05 | $7.05 | $8.99 | 210,600 | — | — |
| 2001-01-04 | $7.18 | $9.15 | 172,800 | — | — |
| 2001-01-03 | $7.13 | $9.09 | 280,200 | — | — |
| 2001-01-02 | $7.05 | $8.99 | 246,600 | — | — |