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
- 1980-03-17 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 | $9.01 | $13.80 | 98,600 | — | — |
| 2001-12-28 | $9.19 | $14.08 | 191,800 | — | — |
| 2001-12-27 | $9.29 | $14.23 | 95,600 | — | — |
| 2001-12-26 | $9.00 | $13.78 | 118,100 | — | — |
| 2001-12-24 | $9.10 | $13.94 | 32,600 | — | — |
| 2001-12-21 | $9.10 | $13.94 | 200,900 | — | — |
| 2001-12-20 | $8.85 | $13.55 | 182,700 | — | — |
| 2001-12-19 | $8.76 | $13.42 | 199,500 | — | — |
| 2001-12-18 | $9.09 | $13.92 | 134,000 | — | — |
| 2001-12-17 | $9.25 | $14.17 | 86,000 | — | — |
| 2001-12-14 | $9.45 | $14.47 | 134,900 | — | — |
| 2001-12-13 | $8.90 | $13.63 | 26,800 | — | — |
| 2001-12-12 | $9.03 | $13.83 | 163,500 | — | — |
| 2001-12-11 | $8.85 | $13.55 | 88,500 | — | — |
| 2001-12-10 | $8.70 | $13.32 | 192,100 | — | — |
| 2001-12-07 | $8.68 | $13.29 | 104,400 | — | — |
| 2001-12-06 | $8.61 | $13.19 | 215,800 | — | — |
| 2001-12-05 | $8.00 | $12.25 | 80,200 | — | — |
| 2001-12-04 | $8.00 | $12.25 | 70,000 | — | — |
| 2001-12-03 | $8.00 | $12.25 | 207,800 | — | — |
| 2001-11-30 | $8.15 | $12.48 | 103,600 | — | — |
| 2001-11-29 | $8.10 | $12.41 | 113,400 | — | — |
| 2001-11-28 | $7.91 | $12.11 | 85,000 | — | — |
| 2001-11-27 | $8.47 | $12.97 | 76,900 | — | — |
| 2001-11-26 | $8.00 | $12.25 | 135,100 | — | — |
| 2001-11-23 | $8.30 | $12.71 | 29,900 | — | — |
| 2001-11-21 | $8.40 | $12.87 | 165,400 | — | — |
| 2001-11-20 | $8.00 | $12.25 | 229,500 | — | — |
| 2001-11-19 | $7.44 | $11.40 | 119,700 | — | — |
| 2001-11-16 | $7.26 | $11.12 | 292,100 | — | — |
| 2001-11-15 | $7.24 | $11.09 | 167,200 | — | — |
| 2001-11-14 | $7.30 | $11.18 | 124,900 | — | — |
| 2001-11-13 | $7.32 | $11.21 | 30,600 | — | — |
| 2001-11-12 | $7.15 | $10.95 | 105,900 | — | — |
| 2001-11-09 | $7.30 | $11.18 | 107,700 | — | — |
| 2001-11-08 | $7.29 | $11.17 | 381,400 | — | — |
| 2001-11-07 | $7.40 | $11.33 | 175,000 | — | — |
| 2001-11-06 | $7.50 | $11.49 | 285,200 | — | — |
| 2001-11-05 | $7.40 | $11.33 | 167,300 | — | — |
| 2001-11-02 | $7.85 | $12.02 | 54,800 | — | — |
| 2001-11-01 | $7.72 | $11.82 | 81,100 | — | — |
| 2001-10-31 | $7.60 | $11.64 | 22,500 | — | — |
| 2001-10-30 | $7.71 | $11.81 | 43,300 | — | — |
| 2001-10-29 | $8.10 | $12.41 | 97,500 | — | — |
| 2001-10-26 | $8.25 | $12.60 | 52,800 | — | — |
| 2001-10-25 | $7.89 | $12.05 | 108,800 | — | — |
| 2001-10-24 | $7.69 | $11.74 | 81,700 | — | — |
| 2001-10-23 | $7.20 | $10.99 | 87,900 | — | — |
| 2001-10-22 | $7.80 | $11.91 | 38,800 | — | — |
| 2001-10-19 | $8.30 | $12.67 | 45,400 | — | — |
| 2001-10-18 | $8.45 | $12.90 | 81,300 | — | — |
| 2001-10-17 | $8.45 | $12.90 | 129,200 | — | — |
| 2001-10-16 | $8.93 | $13.64 | 84,700 | — | — |
| 2001-10-15 | $8.95 | $13.67 | 73,400 | — | — |
| 2001-10-12 | $8.65 | $13.21 | 33,000 | — | — |
| 2001-10-11 | $8.85 | $13.51 | 93,400 | — | — |
| 2001-10-10 | $8.70 | $13.28 | 72,000 | — | — |
| 2001-10-09 | $8.51 | $12.99 | 98,300 | — | — |
| 2001-10-08 | $8.58 | $13.10 | 39,700 | — | — |
| 2001-10-05 | $8.60 | $13.13 | 48,100 | — | — |
| 2001-10-04 | $8.90 | $13.59 | 128,400 | — | — |
| 2001-10-03 | $8.29 | $12.66 | 116,100 | — | — |
| 2001-10-02 | $8.40 | $12.83 | 68,000 | — | — |
| 2001-10-01 | $8.25 | $12.60 | 127,100 | — | — |
| 2001-09-28 | $8.01 | $12.23 | 163,900 | — | — |
| 2001-09-27 | $7.99 | $12.20 | 80,100 | — | — |
| 2001-09-26 | $7.98 | $12.19 | 121,300 | — | — |
| 2001-09-25 | $8.02 | $12.25 | 113,900 | — | — |
| 2001-09-24 | $8.09 | $12.35 | 190,200 | — | — |
| 2001-09-21 | $7.50 | $11.45 | 298,700 | — | — |
| 2001-09-20 | $7.75 | $11.83 | 282,300 | — | — |
| 2001-09-19 | $9.15 | $13.97 | 408,900 | — | — |
| 2001-09-18 | $10.76 | $16.43 | 150,600 | — | — |
| 2001-09-17 | $11.66 | $17.80 | 440,500 | — | — |
| 2001-09-10 | $16.00 | $24.43 | 50,000 | — | — |
| 2001-09-07 | $15.95 | $24.35 | 41,300 | — | — |
| 2001-09-06 | $16.05 | $24.51 | 52,100 | — | — |
| 2001-09-05 | $16.14 | $24.64 | 125,000 | — | — |
| 2001-09-04 | $17.25 | $26.34 | 94,500 | — | — |
| 2001-08-31 | $17.06 | $26.05 | 102,500 | — | — |
| 2001-08-30 | $17.24 | $26.32 | 197,600 | — | — |
| 2001-08-29 | $16.90 | $25.81 | 33,500 | — | — |
| 2001-08-28 | $17.00 | $25.96 | 53,300 | — | — |
| 2001-08-27 | $17.01 | $25.97 | 91,700 | — | — |
| 2001-08-24 | $16.93 | $25.85 | 87,000 | — | — |
| 2001-08-23 | $16.85 | $25.73 | 54,000 | — | — |
| 2001-08-22 | $16.94 | $25.87 | 133,900 | — | — |
| 2001-08-21 | $16.78 | $25.62 | 45,800 | — | — |
| 2001-08-20 | $17.25 | $26.34 | 54,000 | — | — |
| 2001-08-17 | $17.10 | $26.11 | 28,300 | — | — |
| 2001-08-16 | $17.15 | $26.19 | 25,200 | — | — |
| 2001-08-15 | $16.95 | $25.88 | 33,600 | — | — |
| 2001-08-14 | $16.65 | $25.42 | 32,000 | — | — |
| 2001-08-13 | $16.49 | $25.18 | 42,100 | — | — |
| 2001-08-10 | $16.55 | $25.27 | 33,700 | — | — |
| 2001-08-09 | $16.75 | $25.58 | 11,500 | — | — |
| 2001-08-08 | $16.80 | $25.65 | 71,700 | — | — |
| 2001-08-07 | $16.74 | $25.56 | 21,800 | — | — |
| 2001-08-06 | $17.00 | $25.96 | 57,000 | — | — |
| 2001-08-03 | $17.20 | $26.26 | 55,800 | — | — |
| 2001-08-02 | $16.68 | $25.47 | 35,100 | — | — |
| 2001-08-01 | $16.57 | $25.30 | 62,300 | — | — |
| 2001-07-31 | $16.52 | $25.23 | 62,600 | — | — |
| 2001-07-30 | $16.05 | $24.51 | 40,500 | — | — |
| 2001-07-27 | $15.81 | $24.14 | 27,400 | — | — |
| 2001-07-26 | $15.50 | $23.54 | 51,800 | — | — |
| 2001-07-25 | $15.45 | $23.46 | 75,800 | — | — |
| 2001-07-24 | $15.36 | $23.33 | 45,700 | — | — |
| 2001-07-23 | $15.12 | $22.96 | 30,600 | — | — |
| 2001-07-20 | $15.49 | $23.52 | 11,300 | — | — |
| 2001-07-19 | $15.32 | $23.26 | 25,400 | — | — |
| 2001-07-18 | $15.11 | $22.95 | 75,200 | — | — |
| 2001-07-17 | $15.50 | $23.54 | 25,300 | — | — |
| 2001-07-16 | $15.30 | $23.23 | 41,100 | — | — |
| 2001-07-13 | $15.50 | $23.54 | 54,400 | — | — |
| 2001-07-12 | $15.60 | $23.69 | 58,600 | — | — |
| 2001-07-11 | $15.05 | $22.85 | 45,300 | — | — |
| 2001-07-10 | $14.90 | $22.63 | 111,700 | — | — |
| 2001-07-09 | $15.00 | $22.78 | 62,300 | — | — |
| 2001-07-06 | $15.40 | $23.39 | 20,700 | — | — |
| 2001-07-05 | $15.50 | $23.54 | 66,300 | — | — |
| 2001-07-03 | $15.90 | $24.15 | 129,900 | — | — |
| 2001-07-02 | $15.97 | $24.25 | 148,100 | — | — |
| 2001-06-29 | $17.10 | $25.97 | 171,900 | — | — |
| 2001-06-28 | $15.40 | $23.39 | 79,400 | — | — |
| 2001-06-27 | $15.15 | $23.01 | 24,800 | — | — |
| 2001-06-26 | $15.30 | $23.23 | 30,500 | — | — |
| 2001-06-25 | $14.76 | $22.41 | 38,800 | — | — |
| 2001-06-22 | $14.55 | $22.10 | 34,300 | — | — |
| 2001-06-21 | $15.85 | $24.07 | 111,300 | — | — |
| 2001-06-20 | $15.42 | $23.42 | 71,100 | — | — |
| 2001-06-19 | $15.10 | $22.93 | 21,300 | — | — |
| 2001-06-18 | $15.27 | $23.19 | 55,500 | — | — |
| 2001-06-15 | $15.15 | $23.01 | 85,200 | — | — |
| 2001-06-14 | $15.46 | $23.48 | 37,700 | — | — |
| 2001-06-13 | $15.60 | $23.69 | 104,200 | — | — |
| 2001-06-12 | $15.75 | $23.92 | 41,700 | — | — |
| 2001-06-11 | $15.66 | $23.78 | 27,500 | — | — |
| 2001-06-08 | $15.50 | $23.54 | 22,500 | — | — |
| 2001-06-07 | $15.70 | $23.84 | 90,500 | — | — |
| 2001-06-06 | $15.55 | $23.61 | 60,400 | — | — |
| 2001-06-05 | $15.50 | $23.54 | 212,800 | — | — |
| 2001-06-04 | $15.10 | $22.93 | 172,000 | — | — |
| 2001-06-01 | $14.25 | $21.64 | 105,100 | — | — |
| 2001-05-31 | $14.00 | $21.26 | 153,300 | — | — |
| 2001-05-30 | $13.82 | $20.99 | 88,100 | — | — |
| 2001-05-29 | $13.92 | $21.14 | 308,000 | — | — |
| 2001-05-25 | $13.66 | $20.74 | 14,500 | — | — |
| 2001-05-24 | $13.81 | $20.97 | 30,100 | — | — |
| 2001-05-23 | $14.15 | $21.49 | 76,400 | — | — |
| 2001-05-22 | $14.45 | $21.94 | 46,900 | — | — |
| 2001-05-21 | $13.80 | $20.96 | 41,800 | — | — |
| 2001-05-18 | $13.55 | $20.58 | 35,200 | — | — |
| 2001-05-17 | $13.45 | $20.42 | 38,900 | — | — |
| 2001-05-16 | $13.50 | $20.50 | 44,900 | — | — |
| 2001-05-15 | $13.35 | $20.27 | 51,500 | — | — |
| 2001-05-14 | $12.70 | $19.29 | 24,300 | — | — |
| 2001-05-11 | $12.71 | $19.30 | 32,700 | — | — |
| 2001-05-10 | $12.83 | $19.48 | 43,500 | — | — |
| 2001-05-09 | $12.40 | $18.83 | 206,000 | — | — |
| 2001-05-08 | $11.50 | $17.46 | 265,500 | — | — |
| 2001-05-07 | $11.76 | $17.86 | 33,900 | — | — |
| 2001-05-04 | $11.59 | $17.60 | 44,300 | — | — |
| 2001-05-03 | $11.72 | $17.80 | 26,000 | — | — |
| 2001-05-02 | $11.77 | $17.87 | 56,400 | — | — |
| 2001-05-01 | $11.40 | $17.31 | 27,400 | — | — |
| 2001-04-30 | $11.23 | $17.05 | 91,700 | — | — |
| 2001-04-27 | $11.23 | $17.05 | 120,700 | — | — |
| 2001-04-26 | $11.86 | $17.88 | 27,700 | — | — |
| 2001-04-25 | $11.24 | $16.95 | 36,800 | — | — |
| 2001-04-24 | $11.21 | $16.90 | 18,800 | — | — |
| 2001-04-23 | $11.20 | $16.89 | 43,400 | — | — |
| 2001-04-20 | $11.03 | $16.63 | 405,400 | — | — |
| 2001-04-19 | $10.95 | $16.51 | 253,300 | — | — |
| 2001-04-18 | $11.35 | $17.11 | 79,100 | — | — |
| 2001-04-17 | $11.40 | $17.19 | 24,000 | — | — |
| 2001-04-16 | $11.60 | $17.49 | 15,900 | — | — |
| 2001-04-12 | $11.74 | $17.70 | 45,700 | — | — |
| 2001-04-11 | $11.27 | $16.99 | 31,900 | — | — |
| 2001-04-10 | $11.31 | $17.05 | 30,600 | — | — |
| 2001-04-09 | $11.38 | $17.16 | 46,200 | — | — |
| 2001-04-06 | $11.42 | $17.22 | 27,800 | — | — |
| 2001-04-05 | $12.20 | $18.39 | 67,000 | — | — |
| 2001-04-04 | $11.28 | $17.01 | 40,800 | — | — |
| 2001-04-03 | $11.55 | $17.41 | 26,000 | — | — |
| 2001-04-02 | $12.00 | $18.09 | 26,100 | — | — |
| 2001-03-30 | $12.76 | $19.24 | 33,900 | — | — |
| 2001-03-29 | $12.10 | $18.24 | 54,000 | — | — |
| 2001-03-28 | $12.05 | $18.17 | 41,900 | — | — |
| 2001-03-27 | $12.45 | $18.77 | 41,800 | — | — |
| 2001-03-26 | $12.91 | $19.46 | 54,600 | — | — |
| 2001-03-23 | $12.20 | $18.39 | 75,600 | — | — |
| 2001-03-22 | $12.73 | $19.19 | 261,900 | — | — |
| 2001-03-21 | $11.93 | $17.99 | 144,000 | — | — |
| 2001-03-20 | $12.70 | $19.15 | 53,900 | — | — |
| 2001-03-19 | $12.85 | $19.37 | 58,200 | — | — |
| 2001-03-16 | $12.25 | $18.47 | 72,200 | — | — |
| 2001-03-15 | $13.75 | $20.73 | 40,000 | — | — |
| 2001-03-14 | $14.30 | $21.56 | 58,100 | — | — |
| 2001-03-13 | $14.35 | $21.64 | 63,000 | — | — |
| 2001-03-12 | $14.30 | $21.56 | 41,000 | — | — |
| 2001-03-09 | $15.00 | $22.62 | 50,800 | — | — |
| 2001-03-08 | $15.25 | $22.99 | 113,600 | — | — |
| 2001-03-07 | $15.24 | $22.98 | 168,100 | — | — |
| 2001-03-06 | $14.90 | $22.46 | 37,100 | — | — |
| 2001-03-05 | $14.82 | $22.34 | 88,400 | — | — |
| 2001-03-02 | $14.25 | $21.48 | 69,900 | — | — |
| 2001-03-01 | $13.90 | $20.96 | 94,200 | — | — |
| 2001-02-28 | $13.60 | $20.50 | 30,500 | — | — |
| 2001-02-27 | $13.60 | $20.50 | 87,300 | — | — |
| 2001-02-26 | $13.82 | $20.84 | 31,400 | — | — |
| 2001-02-23 | $13.70 | $20.66 | 38,000 | — | — |
| 2001-02-22 | $13.25 | $19.98 | 29,000 | — | — |
| 2001-02-21 | $13.99 | $21.09 | 53,400 | — | — |
| 2001-02-20 | $13.90 | $20.96 | 56,400 | — | — |
| 2001-02-16 | $14.05 | $21.18 | 45,800 | — | — |
| 2001-02-15 | $14.36 | $21.65 | 75,200 | — | — |
| 2001-02-14 | $13.85 | $20.88 | 70,800 | — | — |
| 2001-02-13 | $13.98 | $21.08 | 149,400 | — | — |
| 2001-02-12 | $13.99 | $21.09 | 59,400 | — | — |
| 2001-02-09 | $13.81 | $20.82 | 35,100 | — | — |
| 2001-02-08 | $14.39 | $21.70 | 81,200 | — | — |
| 2001-02-07 | $14.48 | $21.83 | 67,400 | — | — |
| 2001-02-06 | $14.39 | $21.70 | 24,700 | — | — |
| 2001-02-05 | $14.50 | $21.86 | 24,400 | — | — |
| 2001-02-02 | $14.39 | $21.70 | 74,400 | — | — |
| 2001-02-01 | $14.86 | $22.40 | 96,000 | — | — |
| 2001-01-31 | $15.19 | $22.90 | 107,300 | — | — |
| 2001-01-30 | $14.55 | $21.94 | 125,400 | — | — |
| 2001-01-29 | $14.52 | $21.89 | 140,400 | — | — |
| 2001-01-26 | $14.56 | $21.96 | 63,200 | — | — |
| 2001-01-25 | $14.56 | $21.96 | 87,200 | — | — |
| 2001-01-24 | $14.38 | $21.54 | 56,100 | — | — |
| 2001-01-23 | $14.38 | $21.54 | 54,800 | — | — |
| 2001-01-22 | $13.56 | $20.33 | 24,100 | — | — |
| 2001-01-19 | $13.63 | $20.42 | 49,900 | — | — |
| 2001-01-18 | $14.00 | $20.98 | 22,500 | — | — |
| 2001-01-17 | $14.50 | $21.73 | 130,200 | — | — |
| 2001-01-16 | $14.50 | $21.73 | 163,900 | — | — |
| 2001-01-12 | $13.25 | $19.86 | 121,700 | — | — |
| 2001-01-11 | $12.25 | $18.36 | 48,600 | — | — |
| 2001-01-10 | $12.19 | $18.27 | 107,100 | — | — |
| 2001-01-09 | $12.13 | $18.17 | 105,600 | — | — |
| 2001-01-08 | $11.75 | $17.61 | 44,100 | — | — |
| 2001-01-05 | $11.94 | $17.89 | 30,700 | — | — |
| 2001-01-04 | $12.50 | $18.73 | 130,000 | — | — |
| 2001-01-03 | $12.31 | $18.45 | 141,300 | — | — |
| 2001-01-02 | $12.31 | $18.45 | 78,600 | — | — |