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
- 1978-01-03 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 | $6.67 | $21.05 | 223,500 | — | — |
| 2001-12-28 | $6.61 | $20.86 | 326,100 | — | — |
| 2001-12-27 | $6.73 | $21.26 | 178,500 | — | — |
| 2001-12-26 | $6.70 | $21.14 | 160,200 | — | — |
| 2001-12-24 | $6.75 | $21.30 | 44,700 | — | — |
| 2001-12-21 | $6.78 | $21.40 | 184,200 | — | — |
| 2001-12-20 | $6.74 | $21.27 | 138,600 | — | — |
| 2001-12-19 | $6.74 | $21.29 | 264,300 | — | — |
| 2001-12-18 | $6.87 | $21.68 | 377,700 | — | — |
| 2001-12-17 | $6.80 | $21.47 | 230,700 | — | — |
| 2001-12-14 | $6.83 | $21.57 | 501,900 | — | — |
| 2001-12-13 | $6.57 | $20.73 | 165,900 | — | — |
| 2001-12-12 | $6.45 | $20.36 | 186,000 | — | — |
| 2001-12-11 | $6.42 | $20.26 | 41,400 | — | — |
| 2001-12-10 | $6.47 | $20.42 | 87,600 | — | — |
| 2001-12-07 | $6.48 | $20.47 | 94,500 | — | — |
| 2001-12-06 | $6.58 | $20.78 | 162,600 | — | — |
| 2001-12-05 | $6.42 | $20.26 | 216,600 | — | — |
| 2001-12-04 | $6.43 | $20.29 | 127,800 | — | — |
| 2001-12-03 | $6.57 | $20.75 | 177,300 | — | — |
| 2001-11-30 | $6.61 | $20.87 | 124,200 | — | — |
| 2001-11-29 | $6.57 | $20.75 | 148,800 | — | — |
| 2001-11-28 | $6.58 | $20.78 | 255,000 | — | — |
| 2001-11-27 | $6.57 | $20.73 | 189,000 | — | — |
| 2001-11-26 | $6.29 | $19.87 | 96,600 | — | — |
| 2001-11-23 | $6.42 | $20.26 | 162,300 | — | — |
| 2001-11-21 | $6.32 | $19.96 | 157,800 | — | — |
| 2001-11-20 | $6.18 | $19.52 | 63,300 | — | — |
| 2001-11-19 | $6.13 | $18.98 | 345,600 | — | — |
| 2001-11-16 | $6.27 | $19.41 | 235,800 | — | — |
| 2001-11-15 | $6.25 | $19.36 | 226,200 | — | — |
| 2001-11-14 | $6.33 | $19.61 | 129,900 | — | — |
| 2001-11-13 | $6.28 | $19.46 | 293,400 | — | — |
| 2001-11-12 | $6.53 | $20.22 | 320,700 | — | — |
| 2001-11-09 | $6.64 | $20.57 | 197,700 | — | — |
| 2001-11-08 | $6.58 | $20.38 | 295,800 | — | — |
| 2001-11-07 | $6.75 | $20.90 | 387,300 | — | — |
| 2001-11-06 | $6.61 | $20.47 | 151,500 | — | — |
| 2001-11-05 | $6.54 | $20.26 | 111,300 | — | — |
| 2001-11-02 | $6.58 | $20.39 | 311,700 | — | — |
| 2001-11-01 | $6.39 | $19.78 | 130,200 | — | — |
| 2001-10-31 | $6.32 | $19.57 | 232,500 | — | — |
| 2001-10-30 | $6.33 | $19.59 | 288,600 | — | — |
| 2001-10-29 | $6.13 | $18.99 | 194,700 | — | — |
| 2001-10-26 | $6.10 | $18.89 | 100,200 | — | — |
| 2001-10-25 | $6.08 | $18.84 | 198,600 | — | — |
| 2001-10-24 | $5.98 | $18.53 | 44,700 | — | — |
| 2001-10-23 | $5.97 | $18.48 | 132,600 | — | — |
| 2001-10-22 | $5.96 | $18.46 | 44,700 | — | — |
| 2001-10-19 | $6.00 | $18.57 | 117,900 | — | — |
| 2001-10-18 | $6.08 | $18.83 | 126,900 | — | — |
| 2001-10-17 | $6.27 | $19.43 | 423,900 | — | — |
| 2001-10-16 | $6.11 | $18.92 | 69,900 | — | — |
| 2001-10-15 | $6.08 | $18.84 | 129,600 | — | — |
| 2001-10-12 | $6.05 | $18.75 | 212,100 | — | — |
| 2001-10-11 | $5.92 | $18.33 | 264,000 | — | — |
| 2001-10-10 | $6.16 | $19.08 | 165,600 | — | — |
| 2001-10-09 | $6.37 | $19.74 | 141,000 | — | — |
| 2001-10-08 | $6.49 | $20.10 | 297,300 | — | — |
| 2001-10-05 | $6.42 | $19.89 | 170,100 | — | — |
| 2001-10-04 | $6.30 | $19.50 | 87,900 | — | — |
| 2001-10-03 | $6.19 | $19.16 | 116,100 | — | — |
| 2001-10-02 | $6.46 | $20.01 | 315,600 | — | — |
| 2001-10-01 | $6.46 | $20.01 | 357,300 | — | — |
| 2001-09-28 | $6.18 | $19.13 | 111,000 | — | — |
| 2001-09-27 | $6.15 | $19.04 | 297,600 | — | — |
| 2001-09-26 | $6.20 | $19.20 | 696,600 | — | — |
| 2001-09-25 | $5.70 | $17.65 | 207,600 | — | — |
| 2001-09-24 | $5.82 | $18.02 | 207,600 | — | — |
| 2001-09-21 | $6.00 | $18.58 | 615,900 | — | — |
| 2001-09-20 | $6.15 | $19.04 | 798,600 | — | — |
| 2001-09-19 | $5.87 | $18.17 | 844,200 | — | — |
| 2001-09-18 | $5.77 | $17.86 | 180,300 | — | — |
| 2001-09-17 | $5.88 | $18.22 | 510,600 | — | — |
| 2001-09-10 | $5.77 | $17.87 | 112,500 | — | — |
| 2001-09-07 | $5.73 | $17.76 | 666,300 | — | — |
| 2001-09-06 | $5.77 | $17.86 | 100,800 | — | — |
| 2001-09-05 | $5.80 | $17.95 | 126,300 | — | — |
| 2001-09-04 | $5.82 | $18.02 | 153,300 | — | — |
| 2001-08-31 | $5.87 | $18.17 | 67,200 | — | — |
| 2001-08-30 | $5.93 | $18.38 | 152,100 | — | — |
| 2001-08-29 | $5.90 | $18.27 | 301,500 | — | — |
| 2001-08-28 | $5.91 | $18.29 | 125,100 | — | — |
| 2001-08-27 | $5.94 | $18.41 | 108,000 | — | — |
| 2001-08-24 | $5.94 | $18.41 | 166,800 | — | — |
| 2001-08-23 | $6.10 | $18.88 | 106,200 | — | — |
| 2001-08-22 | $6.00 | $18.58 | 267,900 | — | — |
| 2001-08-21 | $6.20 | $19.20 | 106,200 | — | — |
| 2001-08-20 | $6.14 | $19.02 | 126,000 | — | — |
| 2001-08-17 | $6.26 | $19.40 | 363,900 | — | — |
| 2001-08-16 | $6.21 | $19.22 | 575,100 | — | — |
| 2001-08-15 | $6.17 | $19.10 | 498,000 | — | — |
| 2001-08-14 | $6.09 | $18.70 | 127,200 | — | — |
| 2001-08-13 | $6.21 | $19.06 | 261,900 | — | — |
| 2001-08-10 | $6.07 | $18.63 | 325,800 | — | — |
| 2001-08-09 | $6.14 | $18.85 | 425,100 | — | — |
| 2001-08-08 | $5.73 | $17.60 | 548,100 | — | — |
| 2001-08-07 | $5.68 | $17.46 | 171,900 | — | — |
| 2001-08-06 | $5.74 | $17.62 | 179,400 | — | — |
| 2001-08-03 | $5.74 | $17.64 | 164,700 | — | — |
| 2001-08-02 | $5.70 | $17.51 | 111,300 | — | — |
| 2001-08-01 | $5.73 | $17.61 | 145,500 | — | — |
| 2001-07-31 | $5.73 | $17.59 | 140,100 | — | — |
| 2001-07-30 | $5.69 | $17.47 | 149,100 | — | — |
| 2001-07-27 | $5.82 | $17.87 | 126,000 | — | — |
| 2001-07-26 | $5.91 | $18.16 | 213,600 | — | — |
| 2001-07-25 | $6.12 | $18.79 | 579,300 | — | — |
| 2001-07-24 | $6.17 | $18.94 | 407,700 | — | — |
| 2001-07-23 | $6.09 | $18.71 | 94,800 | — | — |
| 2001-07-20 | $6.17 | $18.94 | 141,300 | — | — |
| 2001-07-19 | $6.12 | $18.80 | 169,200 | — | — |
| 2001-07-18 | $6.15 | $18.88 | 730,200 | — | — |
| 2001-07-17 | $6.12 | $18.81 | 102,300 | — | — |
| 2001-07-16 | $6.15 | $18.89 | 60,000 | — | — |
| 2001-07-13 | $6.25 | $19.20 | 27,600 | — | — |
| 2001-07-12 | $6.28 | $19.30 | 106,500 | — | — |
| 2001-07-11 | $6.30 | $19.34 | 289,200 | — | — |
| 2001-07-10 | $6.10 | $18.73 | 118,800 | — | — |
| 2001-07-09 | $6.13 | $18.83 | 118,800 | — | — |
| 2001-07-06 | $6.23 | $19.14 | 112,800 | — | — |
| 2001-07-05 | $6.22 | $19.09 | 36,600 | — | — |
| 2001-07-03 | $6.22 | $19.09 | 44,100 | — | — |
| 2001-07-02 | $6.29 | $19.33 | 71,400 | — | — |
| 2001-06-29 | $6.38 | $19.60 | 42,600 | — | — |
| 2001-06-28 | $6.30 | $19.35 | 136,800 | — | — |
| 2001-06-27 | $6.47 | $19.86 | 129,900 | — | — |
| 2001-06-26 | $6.52 | $20.02 | 142,200 | — | — |
| 2001-06-25 | $6.37 | $19.56 | 129,000 | — | — |
| 2001-06-22 | $6.26 | $19.22 | 103,200 | — | — |
| 2001-06-21 | $6.24 | $19.16 | 112,200 | — | — |
| 2001-06-20 | $6.47 | $19.86 | 145,500 | — | — |
| 2001-06-19 | $6.56 | $20.15 | 83,400 | — | — |
| 2001-06-18 | $6.54 | $20.10 | 132,000 | — | — |
| 2001-06-15 | $6.63 | $20.37 | 240,000 | — | — |
| 2001-06-14 | $6.73 | $20.66 | 313,200 | — | — |
| 2001-06-13 | $6.67 | $20.48 | 117,900 | — | — |
| 2001-06-12 | $6.66 | $20.47 | 168,600 | — | — |
| 2001-06-11 | $6.57 | $20.17 | 49,200 | — | — |
| 2001-06-08 | $6.63 | $20.37 | 177,300 | — | — |
| 2001-06-07 | $6.42 | $19.71 | 195,000 | — | — |
| 2001-06-06 | $6.51 | $20.00 | 101,100 | — | — |
| 2001-06-05 | $6.72 | $20.63 | 113,100 | — | — |
| 2001-06-04 | $6.60 | $20.27 | 174,000 | — | — |
| 2001-06-01 | $6.62 | $20.33 | 164,100 | — | — |
| 2001-05-31 | $6.57 | $20.18 | 117,600 | — | — |
| 2001-05-30 | $6.52 | $20.02 | 265,500 | — | — |
| 2001-05-29 | $6.73 | $20.67 | 244,500 | — | — |
| 2001-05-25 | $6.85 | $21.04 | 189,900 | — | — |
| 2001-05-24 | $6.60 | $20.27 | 540,000 | — | — |
| 2001-05-23 | $6.87 | $21.09 | 324,600 | — | — |
| 2001-05-22 | $6.93 | $21.30 | 467,100 | — | — |
| 2001-05-21 | $7.27 | $22.32 | 603,000 | — | — |
| 2001-05-18 | $7.42 | $22.78 | 906,000 | — | — |
| 2001-05-17 | $7.26 | $22.31 | 574,500 | — | — |
| 2001-05-16 | $7.08 | $21.75 | 1,616,700 | — | — |
| 2001-05-15 | $6.67 | $20.34 | 304,500 | — | — |
| 2001-05-14 | $6.67 | $20.32 | 155,400 | — | — |
| 2001-05-11 | $6.72 | $20.50 | 355,200 | — | — |
| 2001-05-10 | $6.76 | $20.62 | 531,300 | — | — |
| 2001-05-09 | $6.72 | $20.50 | 1,465,200 | — | — |
| 2001-05-08 | $6.44 | $19.63 | 48,900 | — | — |
| 2001-05-07 | $6.43 | $19.61 | 212,700 | — | — |
| 2001-05-04 | $6.40 | $19.51 | 108,300 | — | — |
| 2001-05-03 | $6.41 | $19.55 | 249,300 | — | — |
| 2001-05-02 | $6.46 | $19.69 | 196,500 | — | — |
| 2001-05-01 | $6.50 | $19.82 | 275,700 | — | — |
| 2001-04-30 | $6.40 | $19.52 | 206,700 | — | — |
| 2001-04-27 | $6.49 | $19.78 | 336,900 | — | — |
| 2001-04-26 | $6.38 | $19.46 | 406,200 | — | — |
| 2001-04-25 | $6.08 | $18.52 | 397,200 | — | — |
| 2001-04-24 | $6.00 | $18.29 | 267,900 | — | — |
| 2001-04-23 | $5.89 | $17.95 | 233,700 | — | — |
| 2001-04-20 | $5.87 | $17.88 | 253,800 | — | — |
| 2001-04-19 | $5.83 | $17.78 | 259,500 | — | — |
| 2001-04-18 | $5.72 | $17.43 | 255,000 | — | — |
| 2001-04-17 | $5.72 | $17.43 | 117,900 | — | — |
| 2001-04-16 | $5.86 | $17.87 | 115,200 | — | — |
| 2001-04-12 | $5.57 | $16.97 | 53,400 | — | — |
| 2001-04-11 | $5.57 | $16.97 | 307,500 | — | — |
| 2001-04-10 | $5.62 | $17.12 | 223,200 | — | — |
| 2001-04-09 | $5.67 | $17.27 | 241,200 | — | — |
| 2001-04-06 | $5.67 | $17.28 | 267,900 | — | — |
| 2001-04-05 | $5.47 | $16.67 | 116,400 | — | — |
| 2001-04-04 | $5.55 | $16.92 | 475,500 | — | — |
| 2001-04-03 | $5.37 | $16.38 | 372,000 | — | — |
| 2001-04-02 | $5.27 | $16.06 | 265,200 | — | — |
| 2001-03-30 | $5.50 | $16.76 | 167,100 | — | — |
| 2001-03-29 | $5.52 | $16.82 | 54,600 | — | — |
| 2001-03-28 | $5.53 | $16.87 | 164,100 | — | — |
| 2001-03-27 | $5.78 | $17.62 | 246,000 | — | — |
| 2001-03-26 | $5.80 | $17.68 | 408,000 | — | — |
| 2001-03-23 | $5.77 | $17.59 | 130,200 | — | — |
| 2001-03-22 | $5.77 | $17.58 | 281,700 | — | — |
| 2001-03-21 | $5.88 | $17.94 | 235,500 | — | — |
| 2001-03-20 | $5.73 | $17.48 | 198,300 | — | — |
| 2001-03-19 | $5.87 | $17.88 | 235,800 | — | — |
| 2001-03-16 | $5.80 | $17.68 | 169,800 | — | — |
| 2001-03-15 | $5.93 | $18.09 | 222,900 | — | — |
| 2001-03-14 | $6.04 | $18.42 | 353,100 | — | — |
| 2001-03-13 | $6.37 | $19.41 | 478,500 | — | — |
| 2001-03-12 | $6.70 | $20.42 | 1,091,100 | — | — |
| 2001-03-09 | $6.58 | $20.07 | 1,035,000 | — | — |
| 2001-03-08 | $6.50 | $19.82 | 738,300 | — | — |
| 2001-03-07 | $6.17 | $18.80 | 346,500 | — | — |
| 2001-03-06 | $6.10 | $18.61 | 175,500 | — | — |
| 2001-03-05 | $6.20 | $18.90 | 220,500 | — | — |
| 2001-03-02 | $6.07 | $18.49 | 163,200 | — | — |
| 2001-03-01 | $6.20 | $18.90 | 162,600 | — | — |
| 2001-02-28 | $6.35 | $19.36 | 379,200 | — | — |
| 2001-02-27 | $6.73 | $20.37 | 1,263,000 | — | — |
| 2001-02-26 | $6.33 | $19.14 | 606,000 | — | — |
| 2001-02-23 | $5.87 | $17.75 | 338,100 | — | — |
| 2001-02-22 | $5.70 | $17.26 | 96,900 | — | — |
| 2001-02-21 | $5.73 | $17.35 | 136,200 | — | — |
| 2001-02-20 | $5.78 | $17.50 | 132,900 | — | — |
| 2001-02-16 | $5.77 | $17.45 | 167,700 | — | — |
| 2001-02-15 | $5.73 | $17.33 | 279,900 | — | — |
| 2001-02-14 | $5.68 | $17.20 | 53,100 | — | — |
| 2001-02-13 | $5.73 | $17.35 | 52,200 | — | — |
| 2001-02-12 | $5.73 | $17.35 | 76,800 | — | — |
| 2001-02-09 | $5.74 | $17.37 | 343,200 | — | — |
| 2001-02-08 | $5.67 | $17.15 | 168,600 | — | — |
| 2001-02-07 | $5.67 | $17.15 | 139,200 | — | — |
| 2001-02-06 | $5.72 | $17.32 | 206,400 | — | — |
| 2001-02-05 | $5.73 | $17.35 | 138,300 | — | — |
| 2001-02-02 | $5.75 | $17.39 | 111,300 | — | — |
| 2001-02-01 | $5.73 | $17.35 | 214,500 | — | — |
| 2001-01-31 | $5.51 | $16.68 | 235,800 | — | — |
| 2001-01-30 | $5.45 | $16.49 | 84,900 | — | — |
| 2001-01-29 | $5.35 | $16.19 | 84,300 | — | — |
| 2001-01-26 | $5.35 | $16.20 | 105,000 | — | — |
| 2001-01-25 | $5.35 | $16.20 | 65,400 | — | — |
| 2001-01-24 | $5.31 | $16.07 | 82,800 | — | — |
| 2001-01-23 | $5.46 | $16.52 | 172,200 | — | — |
| 2001-01-22 | $5.46 | $16.52 | 241,500 | — | — |
| 2001-01-19 | $5.23 | $15.82 | 168,600 | — | — |
| 2001-01-18 | $5.25 | $15.89 | 108,900 | — | — |
| 2001-01-17 | $5.17 | $15.63 | 53,100 | — | — |
| 2001-01-16 | $5.19 | $15.70 | 87,000 | — | — |
| 2001-01-12 | $5.17 | $15.63 | 55,500 | — | — |
| 2001-01-11 | $5.17 | $15.63 | 109,800 | — | — |
| 2001-01-10 | $5.17 | $15.63 | 39,000 | — | — |
| 2001-01-09 | $5.21 | $15.76 | 45,000 | — | — |
| 2001-01-08 | $5.27 | $15.95 | 89,700 | — | — |
| 2001-01-05 | $5.23 | $15.82 | 181,500 | — | — |
| 2001-01-04 | $5.15 | $15.57 | 132,000 | — | — |
| 2001-01-03 | $5.13 | $15.51 | 244,500 | — | — |
| 2001-01-02 | $5.27 | $15.95 | 211,200 | — | — |