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
- 1973-02-21 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 | $9.87 | $11.03 | 141,500 | — | — |
| 2001-12-28 | $9.72 | $10.86 | 127,300 | — | — |
| 2001-12-27 | $9.92 | $11.09 | 125,000 | — | — |
| 2001-12-26 | $10.11 | $11.30 | 57,800 | — | — |
| 2001-12-24 | $10.11 | $11.30 | 132,500 | — | — |
| 2001-12-21 | $9.60 | $10.73 | 358,600 | — | — |
| 2001-12-20 | $10.20 | $11.40 | 138,300 | — | — |
| 2001-12-19 | $9.99 | $11.16 | 355,900 | — | — |
| 2001-12-18 | $10.41 | $11.63 | 253,000 | — | — |
| 2001-12-17 | $10.06 | $11.24 | 162,800 | — | — |
| 2001-12-14 | $10.17 | $11.37 | 361,200 | — | — |
| 2001-12-13 | $9.95 | $11.12 | 212,900 | — | — |
| 2001-12-12 | $9.82 | $10.97 | 236,200 | — | — |
| 2001-12-11 | $9.47 | $10.58 | 188,800 | — | — |
| 2001-12-10 | $9.42 | $10.53 | 265,100 | — | — |
| 2001-12-07 | $9.55 | $10.67 | 275,800 | — | — |
| 2001-12-06 | $9.82 | $10.97 | 156,600 | — | — |
| 2001-12-05 | $9.73 | $10.87 | 269,600 | — | — |
| 2001-12-04 | $9.62 | $10.75 | 223,300 | — | — |
| 2001-12-03 | $9.70 | $10.84 | 274,900 | — | — |
| 2001-11-30 | $9.50 | $10.62 | 186,800 | — | — |
| 2001-11-29 | $9.34 | $10.44 | 217,700 | — | — |
| 2001-11-28 | $9.64 | $10.77 | 528,500 | — | — |
| 2001-11-27 | $9.05 | $10.11 | 320,200 | — | — |
| 2001-11-26 | $8.66 | $9.68 | 215,400 | — | — |
| 2001-11-23 | $8.90 | $9.95 | 117,800 | — | — |
| 2001-11-21 | $8.95 | $10.00 | 117,600 | — | — |
| 2001-11-20 | $8.99 | $10.05 | 298,800 | — | — |
| 2001-11-19 | $8.99 | $10.05 | 462,900 | — | — |
| 2001-11-16 | $9.33 | $10.43 | 365,300 | — | — |
| 2001-11-15 | $9.33 | $10.43 | 415,100 | — | — |
| 2001-11-14 | $9.60 | $10.73 | 530,100 | — | — |
| 2001-11-13 | $9.79 | $10.94 | 558,800 | — | — |
| 2001-11-12 | $10.13 | $11.32 | 224,200 | — | — |
| 2001-11-09 | $10.32 | $11.53 | 317,700 | — | — |
| 2001-11-08 | $10.18 | $11.38 | 643,800 | — | — |
| 2001-11-07 | $10.66 | $11.91 | 311,000 | — | — |
| 2001-11-06 | $10.22 | $11.42 | 292,500 | — | — |
| 2001-11-05 | $10.41 | $11.63 | 288,700 | — | — |
| 2001-11-02 | $10.45 | $11.68 | 529,900 | — | — |
| 2001-11-01 | $9.84 | $11.00 | 140,800 | — | — |
| 2001-10-31 | $9.73 | $10.87 | 162,300 | — | — |
| 2001-10-30 | $9.81 | $10.96 | 521,900 | — | — |
| 2001-10-29 | $9.53 | $10.65 | 161,200 | — | — |
| 2001-10-26 | $9.39 | $10.49 | 99,100 | — | — |
| 2001-10-25 | $9.40 | $10.50 | 223,100 | — | — |
| 2001-10-24 | $9.57 | $10.69 | 150,100 | — | — |
| 2001-10-23 | $9.46 | $10.57 | 195,400 | — | — |
| 2001-10-22 | $9.26 | $10.35 | 405,200 | — | — |
| 2001-10-19 | $9.88 | $11.04 | 324,900 | — | — |
| 2001-10-18 | $9.76 | $10.91 | 199,100 | — | — |
| 2001-10-17 | $10.27 | $11.48 | 443,700 | — | — |
| 2001-10-16 | $10.00 | $11.18 | 268,000 | — | — |
| 2001-10-15 | $9.43 | $10.54 | 289,400 | — | — |
| 2001-10-12 | $9.80 | $10.95 | 566,700 | — | — |
| 2001-10-11 | $9.08 | $10.15 | 652,500 | — | — |
| 2001-10-10 | $9.61 | $10.74 | 363,600 | — | — |
| 2001-10-09 | $9.88 | $11.04 | 292,600 | — | — |
| 2001-10-08 | $10.60 | $11.85 | 291,600 | — | — |
| 2001-10-05 | $10.45 | $11.68 | 389,000 | — | — |
| 2001-10-04 | $9.74 | $10.88 | 326,400 | — | — |
| 2001-10-03 | $9.96 | $11.13 | 396,800 | — | — |
| 2001-10-02 | $10.21 | $11.41 | 459,500 | — | — |
| 2001-10-01 | $10.45 | $11.68 | 299,000 | — | — |
| 2001-09-28 | $10.36 | $11.58 | 247,600 | — | — |
| 2001-09-27 | $10.40 | $11.62 | 526,300 | — | — |
| 2001-09-26 | $10.50 | $11.73 | 423,100 | — | — |
| 2001-09-25 | $10.25 | $11.45 | 403,400 | — | — |
| 2001-09-24 | $10.62 | $11.87 | 426,500 | — | — |
| 2001-09-21 | $11.18 | $12.49 | 644,600 | — | — |
| 2001-09-20 | $11.40 | $12.74 | 520,800 | — | — |
| 2001-09-19 | $11.03 | $12.33 | 615,000 | — | — |
| 2001-09-18 | $11.30 | $12.63 | 627,100 | — | — |
| 2001-09-17 | $10.55 | $11.79 | 611,100 | — | — |
| 2001-09-10 | $9.93 | $11.10 | 231,100 | — | — |
| 2001-09-07 | $9.80 | $10.95 | 209,900 | — | — |
| 2001-09-06 | $9.50 | $10.62 | 118,500 | — | — |
| 2001-09-05 | $9.34 | $10.44 | 209,400 | — | — |
| 2001-09-04 | $9.20 | $10.28 | 166,500 | — | — |
| 2001-08-31 | $9.50 | $10.62 | 91,300 | — | — |
| 2001-08-30 | $9.69 | $10.83 | 311,900 | — | — |
| 2001-08-29 | $9.65 | $10.78 | 140,700 | — | — |
| 2001-08-28 | $9.45 | $10.56 | 236,100 | — | — |
| 2001-08-27 | $9.47 | $10.58 | 183,800 | — | — |
| 2001-08-24 | $9.59 | $10.72 | 175,000 | — | — |
| 2001-08-23 | $9.75 | $10.90 | 122,400 | — | — |
| 2001-08-22 | $9.70 | $10.84 | 341,600 | — | — |
| 2001-08-21 | $9.45 | $10.56 | 208,100 | — | — |
| 2001-08-20 | $9.35 | $10.45 | 304,200 | — | — |
| 2001-08-17 | $9.30 | $10.39 | 382,700 | — | — |
| 2001-08-16 | $9.29 | $10.38 | 228,500 | — | — |
| 2001-08-15 | $9.38 | $10.48 | 346,500 | — | — |
| 2001-08-14 | $9.15 | $10.23 | 264,200 | — | — |
| 2001-08-13 | $9.28 | $10.37 | 307,700 | — | — |
| 2001-08-10 | $9.05 | $10.11 | 381,200 | — | — |
| 2001-08-09 | $8.85 | $9.89 | 301,700 | — | — |
| 2001-08-08 | $8.47 | $9.47 | 109,500 | — | — |
| 2001-08-07 | $8.35 | $9.33 | 122,500 | — | — |
| 2001-08-06 | $8.50 | $9.50 | 105,800 | — | — |
| 2001-08-03 | $8.58 | $9.59 | 166,000 | — | — |
| 2001-08-02 | $8.37 | $9.35 | 147,500 | — | — |
| 2001-08-01 | $8.17 | $9.13 | 85,200 | — | — |
| 2001-07-31 | $8.29 | $9.26 | 104,700 | — | — |
| 2001-07-30 | $8.22 | $9.19 | 153,500 | — | — |
| 2001-07-27 | $8.20 | $9.16 | 134,800 | — | — |
| 2001-07-26 | $8.25 | $9.22 | 189,000 | — | — |
| 2001-07-25 | $8.20 | $9.16 | 191,400 | — | — |
| 2001-07-24 | $8.38 | $9.36 | 262,000 | — | — |
| 2001-07-23 | $8.29 | $9.26 | 96,900 | — | — |
| 2001-07-20 | $8.45 | $9.44 | 124,400 | — | — |
| 2001-07-19 | $8.50 | $9.50 | 175,700 | — | — |
| 2001-07-18 | $8.57 | $9.58 | 311,900 | — | — |
| 2001-07-17 | $8.45 | $9.44 | 178,600 | — | — |
| 2001-07-16 | $8.37 | $9.35 | 125,100 | — | — |
| 2001-07-13 | $8.38 | $9.36 | 175,300 | — | — |
| 2001-07-12 | $8.81 | $9.85 | 138,300 | — | — |
| 2001-07-11 | $9.12 | $10.19 | 307,300 | — | — |
| 2001-07-10 | $8.89 | $9.93 | 250,700 | — | — |
| 2001-07-09 | $8.58 | $9.59 | 140,500 | — | — |
| 2001-07-06 | $8.46 | $9.45 | 224,000 | — | — |
| 2001-07-05 | $8.27 | $9.24 | 181,400 | — | — |
| 2001-07-03 | $8.46 | $9.45 | 108,400 | — | — |
| 2001-07-02 | $8.25 | $9.22 | 125,100 | — | — |
| 2001-06-29 | $8.50 | $9.50 | 149,500 | — | — |
| 2001-06-28 | $8.38 | $9.36 | 403,600 | — | — |
| 2001-06-27 | $8.55 | $9.55 | 338,800 | — | — |
| 2001-06-26 | $8.52 | $9.52 | 303,000 | — | — |
| 2001-06-25 | $8.19 | $9.15 | 410,100 | — | — |
| 2001-06-22 | $8.08 | $9.03 | 232,400 | — | — |
| 2001-06-21 | $7.95 | $8.88 | 293,400 | — | — |
| 2001-06-20 | $8.11 | $9.06 | 284,200 | — | — |
| 2001-06-19 | $8.37 | $9.35 | 152,200 | — | — |
| 2001-06-18 | $8.48 | $9.48 | 312,800 | — | — |
| 2001-06-15 | $8.35 | $9.33 | 440,400 | — | — |
| 2001-06-14 | $8.65 | $9.67 | 1,611,000 | — | — |
| 2001-06-13 | $8.32 | $9.30 | 234,200 | — | — |
| 2001-06-12 | $8.43 | $9.42 | 405,700 | — | — |
| 2001-06-11 | $8.27 | $9.24 | 113,800 | — | — |
| 2001-06-08 | $8.45 | $9.44 | 143,600 | — | — |
| 2001-06-07 | $8.01 | $8.95 | 180,000 | — | — |
| 2001-06-06 | $8.27 | $9.24 | 160,600 | — | — |
| 2001-06-05 | $8.58 | $9.59 | 240,200 | — | — |
| 2001-06-04 | $8.31 | $9.29 | 172,800 | — | — |
| 2001-06-01 | $8.10 | $9.05 | 183,700 | — | — |
| 2001-05-31 | $7.75 | $8.66 | 401,500 | — | — |
| 2001-05-30 | $7.92 | $8.85 | 357,100 | — | — |
| 2001-05-29 | $8.25 | $9.22 | 224,300 | — | — |
| 2001-05-25 | $8.39 | $9.38 | 355,600 | — | — |
| 2001-05-24 | $8.16 | $9.12 | 522,300 | — | — |
| 2001-05-23 | $8.46 | $9.45 | 439,400 | — | — |
| 2001-05-22 | $9.01 | $10.07 | 429,500 | — | — |
| 2001-05-21 | $9.40 | $10.50 | 535,600 | — | — |
| 2001-05-18 | $9.26 | $10.35 | 648,000 | — | — |
| 2001-05-17 | $8.70 | $9.72 | 259,400 | — | — |
| 2001-05-16 | $8.57 | $9.58 | 381,200 | — | — |
| 2001-05-15 | $8.19 | $9.15 | 230,600 | — | — |
| 2001-05-14 | $8.40 | $9.39 | 189,200 | — | — |
| 2001-05-11 | $8.09 | $9.04 | 131,900 | — | — |
| 2001-05-10 | $8.16 | $9.12 | 262,200 | — | — |
| 2001-05-09 | $8.14 | $9.10 | 546,300 | — | — |
| 2001-05-08 | $7.61 | $8.50 | 85,900 | — | — |
| 2001-05-07 | $7.65 | $8.55 | 158,300 | — | — |
| 2001-05-04 | $7.59 | $8.48 | 285,900 | — | — |
| 2001-05-03 | $7.26 | $8.11 | 167,500 | — | — |
| 2001-05-02 | $7.60 | $8.49 | 161,100 | — | — |
| 2001-05-01 | $7.80 | $8.72 | 284,600 | — | — |
| 2001-04-30 | $7.55 | $8.44 | 177,600 | — | — |
| 2001-04-27 | $7.55 | $8.44 | 279,900 | — | — |
| 2001-04-26 | $7.48 | $8.36 | 261,700 | — | — |
| 2001-04-25 | $6.84 | $7.64 | 230,400 | — | — |
| 2001-04-24 | $7.07 | $7.90 | 244,600 | — | — |
| 2001-04-23 | $6.80 | $7.60 | 120,800 | — | — |
| 2001-04-20 | $7.08 | $7.91 | 341,400 | — | — |
| 2001-04-19 | $7.30 | $8.16 | 108,800 | — | — |
| 2001-04-18 | $7.27 | $8.12 | 193,100 | — | — |
| 2001-04-17 | $7.09 | $7.92 | 173,000 | — | — |
| 2001-04-16 | $7.19 | $8.03 | 177,900 | — | — |
| 2001-04-12 | $7.12 | $7.96 | 131,700 | — | — |
| 2001-04-11 | $6.56 | $7.33 | 91,600 | — | — |
| 2001-04-10 | $6.60 | $7.38 | 113,900 | — | — |
| 2001-04-09 | $6.57 | $7.34 | 119,500 | — | — |
| 2001-04-06 | $6.91 | $7.72 | 121,400 | — | — |
| 2001-04-05 | $6.57 | $7.34 | 108,500 | — | — |
| 2001-04-04 | $6.85 | $7.66 | 250,600 | — | — |
| 2001-04-03 | $6.48 | $7.24 | 315,700 | — | — |
| 2001-04-02 | $6.01 | $6.72 | 145,500 | — | — |
| 2001-03-30 | $6.17 | $6.90 | 104,700 | — | — |
| 2001-03-29 | $6.20 | $6.93 | 79,900 | — | — |
| 2001-03-28 | $6.38 | $7.13 | 184,900 | — | — |
| 2001-03-27 | $6.60 | $7.38 | 49,400 | — | — |
| 2001-03-26 | $6.80 | $7.60 | 47,300 | — | — |
| 2001-03-23 | $6.80 | $7.60 | 61,700 | — | — |
| 2001-03-22 | $6.72 | $7.51 | 121,800 | — | — |
| 2001-03-21 | $6.90 | $7.71 | 125,800 | — | — |
| 2001-03-20 | $6.98 | $7.80 | 127,600 | — | — |
| 2001-03-19 | $6.95 | $7.77 | 218,300 | — | — |
| 2001-03-16 | $7.07 | $7.90 | 297,900 | — | — |
| 2001-03-15 | $6.97 | $7.79 | 184,700 | — | — |
| 2001-03-14 | $7.12 | $7.96 | 161,700 | — | — |
| 2001-03-13 | $7.24 | $8.09 | 193,400 | — | — |
| 2001-03-12 | $7.55 | $8.44 | 551,800 | — | — |
| 2001-03-09 | $7.38 | $8.25 | 630,100 | — | — |
| 2001-03-08 | $7.10 | $7.93 | 444,600 | — | — |
| 2001-03-07 | $6.68 | $7.47 | 116,600 | — | — |
| 2001-03-06 | $6.48 | $7.24 | 176,700 | — | — |
| 2001-03-05 | $6.72 | $7.51 | 151,900 | — | — |
| 2001-03-02 | $6.37 | $7.12 | 119,200 | — | — |
| 2001-03-01 | $6.67 | $7.43 | 101,000 | — | — |
| 2001-02-28 | $6.52 | $7.26 | 187,300 | — | — |
| 2001-02-27 | $6.95 | $7.74 | 480,900 | — | — |
| 2001-02-26 | $6.81 | $7.59 | 362,600 | — | — |
| 2001-02-23 | $6.03 | $6.72 | 262,900 | — | — |
| 2001-02-22 | $5.68 | $6.33 | 74,900 | — | — |
| 2001-02-21 | $5.49 | $6.12 | 81,100 | — | — |
| 2001-02-20 | $5.31 | $5.92 | 98,400 | — | — |
| 2001-02-16 | $5.45 | $6.07 | 151,300 | — | — |
| 2001-02-15 | $5.25 | $5.85 | 140,600 | — | — |
| 2001-02-14 | $5.45 | $6.07 | 30,500 | — | — |
| 2001-02-13 | $5.47 | $6.09 | 55,800 | — | — |
| 2001-02-12 | $5.51 | $6.14 | 93,900 | — | — |
| 2001-02-09 | $5.73 | $6.38 | 132,400 | — | — |
| 2001-02-08 | $5.50 | $6.13 | 227,000 | — | — |
| 2001-02-07 | $5.96 | $6.64 | 85,000 | — | — |
| 2001-02-06 | $6.04 | $6.73 | 141,900 | — | — |
| 2001-02-05 | $6.08 | $6.77 | 75,800 | — | — |
| 2001-02-02 | $6.18 | $6.89 | 76,800 | — | — |
| 2001-02-01 | $6.25 | $6.96 | 136,000 | — | — |
| 2001-01-31 | $6.10 | $6.80 | 127,100 | — | — |
| 2001-01-30 | $6.20 | $6.91 | 116,000 | — | — |
| 2001-01-29 | $6.06 | $6.75 | 42,200 | — | — |
| 2001-01-26 | $6.06 | $6.75 | 80,500 | — | — |
| 2001-01-25 | $6.19 | $6.89 | 82,900 | — | — |
| 2001-01-24 | $6.13 | $6.82 | 140,300 | — | — |
| 2001-01-23 | $6.63 | $7.38 | 210,700 | — | — |
| 2001-01-22 | $6.81 | $7.59 | 215,800 | — | — |
| 2001-01-19 | $6.06 | $6.75 | 97,800 | — | — |
| 2001-01-18 | $6.19 | $6.89 | 122,500 | — | — |
| 2001-01-17 | $6.13 | $6.82 | 44,400 | — | — |
| 2001-01-16 | $6.19 | $6.89 | 80,600 | — | — |
| 2001-01-12 | $6.25 | $6.96 | 105,800 | — | — |
| 2001-01-11 | $6.13 | $6.82 | 50,800 | — | — |
| 2001-01-10 | $6.19 | $6.89 | 96,800 | — | — |
| 2001-01-09 | $6.50 | $7.24 | 96,300 | — | — |
| 2001-01-08 | $6.69 | $7.45 | 105,800 | — | — |
| 2001-01-05 | $6.56 | $7.31 | 190,300 | — | — |
| 2001-01-04 | $6.13 | $6.82 | 95,800 | — | — |
| 2001-01-03 | $6.06 | $6.75 | 150,000 | — | — |
| 2001-01-02 | $6.38 | $7.10 | 158,000 | — | — |