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
- 1990-06-27 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 | $8.43 | $8.43 | 590,175 | — | — |
| 2001-12-28 | $8.56 | $8.56 | 694,575 | — | — |
| 2001-12-27 | $8.26 | $8.26 | 1,154,700 | — | — |
| 2001-12-26 | $8.20 | $8.20 | 240,525 | — | — |
| 2001-12-24 | $8.22 | $8.22 | 222,750 | — | — |
| 2001-12-21 | $8.19 | $8.19 | 1,050,075 | — | — |
| 2001-12-20 | $8.01 | $8.01 | 1,354,500 | — | — |
| 2001-12-19 | $9.31 | $9.31 | 208,575 | — | — |
| 2001-12-18 | $9.58 | $9.58 | 283,050 | — | — |
| 2001-12-17 | $10.02 | $10.02 | 75,600 | — | — |
| 2001-12-14 | $9.68 | $9.68 | 121,500 | — | — |
| 2001-12-13 | $9.53 | $9.53 | 226,800 | — | — |
| 2001-12-12 | $10.24 | $10.24 | 285,525 | — | — |
| 2001-12-11 | $10.13 | $10.13 | 275,400 | — | — |
| 2001-12-10 | $9.75 | $9.75 | 134,325 | — | — |
| 2001-12-07 | $9.79 | $9.79 | 166,950 | — | — |
| 2001-12-06 | $9.89 | $9.89 | 216,000 | — | — |
| 2001-12-05 | $9.56 | $9.56 | 423,000 | — | — |
| 2001-12-04 | $8.71 | $8.71 | 262,800 | — | — |
| 2001-12-03 | $8.24 | $8.24 | 110,025 | — | — |
| 2001-11-30 | $8.50 | $8.50 | 140,625 | — | — |
| 2001-11-29 | $8.60 | $8.60 | 212,175 | — | — |
| 2001-11-28 | $8.47 | $8.47 | 230,400 | — | — |
| 2001-11-27 | $8.70 | $8.70 | 308,700 | — | — |
| 2001-11-26 | $8.62 | $8.62 | 134,550 | — | — |
| 2001-11-23 | $8.53 | $8.53 | 72,450 | — | — |
| 2001-11-21 | $8.43 | $8.43 | 116,550 | — | — |
| 2001-11-20 | $8.40 | $8.40 | 85,050 | — | — |
| 2001-11-19 | $8.98 | $8.98 | 123,075 | — | — |
| 2001-11-16 | $8.89 | $8.89 | 110,025 | — | — |
| 2001-11-15 | $8.93 | $8.93 | 95,850 | — | — |
| 2001-11-14 | $8.94 | $8.94 | 165,825 | — | — |
| 2001-11-13 | $8.82 | $8.82 | 198,675 | — | — |
| 2001-11-12 | $8.47 | $8.47 | 187,875 | — | — |
| 2001-11-09 | $8.27 | $8.27 | 107,775 | — | — |
| 2001-11-08 | $8.22 | $8.22 | 429,300 | — | — |
| 2001-11-07 | $8.07 | $8.07 | 98,100 | — | — |
| 2001-11-06 | $8.13 | $8.13 | 564,975 | — | — |
| 2001-11-05 | $7.91 | $7.91 | 233,775 | — | — |
| 2001-11-02 | $7.71 | $7.71 | 159,525 | — | — |
| 2001-11-01 | $7.56 | $7.56 | 202,275 | — | — |
| 2001-10-31 | $7.58 | $7.58 | 144,450 | — | — |
| 2001-10-30 | $7.35 | $7.35 | 87,750 | — | — |
| 2001-10-29 | $7.71 | $7.71 | 103,500 | — | — |
| 2001-10-26 | $8.13 | $8.13 | 171,900 | — | — |
| 2001-10-25 | $8.45 | $8.45 | 142,875 | — | — |
| 2001-10-24 | $8.27 | $8.27 | 338,850 | — | — |
| 2001-10-23 | $7.96 | $7.96 | 128,250 | — | — |
| 2001-10-22 | $7.94 | $7.94 | 453,375 | — | — |
| 2001-10-19 | $7.98 | $7.98 | 149,400 | — | — |
| 2001-10-18 | $7.82 | $7.82 | 448,200 | — | — |
| 2001-10-17 | $7.92 | $7.92 | 529,650 | — | — |
| 2001-10-16 | $8.20 | $8.20 | 455,625 | — | — |
| 2001-10-15 | $7.94 | $7.94 | 123,075 | — | — |
| 2001-10-12 | $8.22 | $8.22 | 349,650 | — | — |
| 2001-10-11 | $8.30 | $8.30 | 299,250 | — | — |
| 2001-10-10 | $7.55 | $7.55 | 270,900 | — | — |
| 2001-10-09 | $7.13 | $7.13 | 444,600 | — | — |
| 2001-10-08 | $7.78 | $7.78 | 102,825 | — | — |
| 2001-10-05 | $7.80 | $7.80 | 291,375 | — | — |
| 2001-10-04 | $8.08 | $8.08 | 646,425 | — | — |
| 2001-10-03 | $7.78 | $7.78 | 529,875 | — | — |
| 2001-10-02 | $7.00 | $7.00 | 305,325 | — | — |
| 2001-10-01 | $7.02 | $7.02 | 205,200 | — | — |
| 2001-09-28 | $7.34 | $7.34 | 517,500 | — | — |
| 2001-09-27 | $6.92 | $6.92 | 378,900 | — | — |
| 2001-09-26 | $6.73 | $6.73 | 330,075 | — | — |
| 2001-09-25 | $7.31 | $7.31 | 135,450 | — | — |
| 2001-09-24 | $7.56 | $7.56 | 536,175 | — | — |
| 2001-09-21 | $6.84 | $6.84 | 774,675 | — | — |
| 2001-09-20 | $7.33 | $7.33 | 179,100 | — | — |
| 2001-09-19 | $8.09 | $8.09 | 281,025 | — | — |
| 2001-09-18 | $8.11 | $8.11 | 339,525 | — | — |
| 2001-09-17 | $8.95 | $8.95 | 161,325 | — | — |
| 2001-09-10 | $9.48 | $9.48 | 377,100 | — | — |
| 2001-09-07 | $9.76 | $9.76 | 479,250 | — | — |
| 2001-09-06 | $10.18 | $10.18 | 400,500 | — | — |
| 2001-09-05 | $10.61 | $10.61 | 666,225 | — | — |
| 2001-09-04 | $10.80 | $10.80 | 298,800 | — | — |
| 2001-08-31 | $11.02 | $11.02 | 248,625 | — | — |
| 2001-08-30 | $10.96 | $10.96 | 365,175 | — | — |
| 2001-08-29 | $11.51 | $11.51 | 217,800 | — | — |
| 2001-08-28 | $11.38 | $11.38 | 135,225 | — | — |
| 2001-08-27 | $11.65 | $11.65 | 265,275 | — | — |
| 2001-08-24 | $11.42 | $11.42 | 444,825 | — | — |
| 2001-08-23 | $11.11 | $11.11 | 268,200 | — | — |
| 2001-08-22 | $11.08 | $11.08 | 312,750 | — | — |
| 2001-08-21 | $11.07 | $11.07 | 353,025 | — | — |
| 2001-08-20 | $11.18 | $11.18 | 306,900 | — | — |
| 2001-08-17 | $11.23 | $11.23 | 290,925 | — | — |
| 2001-08-16 | $11.51 | $11.51 | 213,525 | — | — |
| 2001-08-15 | $11.49 | $11.49 | 606,600 | — | — |
| 2001-08-14 | $11.53 | $11.53 | 460,125 | — | — |
| 2001-08-13 | $11.56 | $11.56 | 384,750 | — | — |
| 2001-08-10 | $11.13 | $11.13 | 645,075 | — | — |
| 2001-08-09 | $10.42 | $10.42 | 354,825 | — | — |
| 2001-08-08 | $10.23 | $10.23 | 103,725 | — | — |
| 2001-08-07 | $10.67 | $10.67 | 168,975 | — | — |
| 2001-08-06 | $10.87 | $10.87 | 334,350 | — | — |
| 2001-08-03 | $11.02 | $11.02 | 221,850 | — | — |
| 2001-08-02 | $11.32 | $11.32 | 580,950 | — | — |
| 2001-08-01 | $10.53 | $10.53 | 342,450 | — | — |
| 2001-07-31 | $9.92 | $9.92 | 201,600 | — | — |
| 2001-07-30 | $9.89 | $9.89 | 265,275 | — | — |
| 2001-07-27 | $9.92 | $9.92 | 229,500 | — | — |
| 2001-07-26 | $9.60 | $9.60 | 276,975 | — | — |
| 2001-07-25 | $9.24 | $9.24 | 249,300 | — | — |
| 2001-07-24 | $9.01 | $9.01 | 615,150 | — | — |
| 2001-07-23 | $9.22 | $9.22 | 217,575 | — | — |
| 2001-07-20 | $9.31 | $9.31 | 444,150 | — | — |
| 2001-07-19 | $9.68 | $9.68 | 1,044,675 | — | — |
| 2001-07-18 | $8.53 | $8.53 | 235,125 | — | — |
| 2001-07-17 | $8.92 | $8.92 | 500,625 | — | — |
| 2001-07-16 | $8.79 | $8.79 | 870,300 | — | — |
| 2001-07-13 | $9.11 | $9.11 | 477,675 | — | — |
| 2001-07-12 | $9.11 | $9.11 | 975,825 | — | — |
| 2001-07-11 | $8.49 | $8.49 | 315,000 | — | — |
| 2001-07-10 | $8.67 | $8.67 | 641,250 | — | — |
| 2001-07-09 | $9.07 | $9.07 | 292,950 | — | — |
| 2001-07-06 | $9.20 | $9.20 | 181,800 | — | — |
| 2001-07-05 | $9.49 | $9.49 | 222,075 | — | — |
| 2001-07-03 | $9.68 | $9.68 | 220,950 | — | — |
| 2001-07-02 | $9.89 | $9.89 | 733,725 | — | — |
| 2001-06-29 | $10.83 | $10.83 | 953,325 | — | — |
| 2001-06-28 | $9.65 | $9.65 | 208,350 | — | — |
| 2001-06-27 | $9.13 | $9.13 | 144,225 | — | — |
| 2001-06-26 | $8.80 | $8.80 | 324,675 | — | — |
| 2001-06-25 | $8.87 | $8.87 | 132,525 | — | — |
| 2001-06-22 | $8.96 | $8.96 | 222,525 | — | — |
| 2001-06-21 | $9.11 | $9.11 | 183,150 | — | — |
| 2001-06-20 | $8.56 | $8.56 | 328,500 | — | — |
| 2001-06-19 | $8.36 | $8.36 | 300,375 | — | — |
| 2001-06-18 | $8.89 | $8.89 | 207,900 | — | — |
| 2001-06-15 | $9.10 | $9.10 | 389,925 | — | — |
| 2001-06-14 | $9.62 | $9.62 | 198,225 | — | — |
| 2001-06-13 | $9.91 | $9.91 | 722,475 | — | — |
| 2001-06-12 | $9.84 | $9.84 | 1,005,300 | — | — |
| 2001-06-11 | $10.23 | $10.23 | 262,125 | — | — |
| 2001-06-08 | $10.81 | $10.81 | 337,725 | — | — |
| 2001-06-07 | $10.78 | $10.78 | 359,550 | — | — |
| 2001-06-06 | $10.78 | $10.78 | 335,700 | — | — |
| 2001-06-05 | $10.87 | $10.87 | 767,700 | — | — |
| 2001-06-04 | $10.34 | $10.34 | 142,200 | — | — |
| 2001-06-01 | $10.33 | $10.33 | 383,850 | — | — |
| 2001-05-31 | $10.23 | $10.23 | 273,375 | — | — |
| 2001-05-30 | $10.07 | $10.07 | 693,675 | — | — |
| 2001-05-29 | $11.00 | $11.00 | 308,025 | — | — |
| 2001-05-25 | $11.78 | $11.78 | 285,525 | — | — |
| 2001-05-24 | $11.84 | $11.84 | 377,550 | — | — |
| 2001-05-23 | $11.81 | $11.81 | 400,950 | — | — |
| 2001-05-22 | $12.23 | $12.23 | 781,425 | — | — |
| 2001-05-21 | $11.83 | $11.83 | 598,050 | — | — |
| 2001-05-18 | $11.21 | $11.21 | 195,075 | — | — |
| 2001-05-17 | $11.24 | $11.24 | 304,200 | — | — |
| 2001-05-16 | $10.91 | $10.91 | 480,825 | — | — |
| 2001-05-15 | $11.10 | $11.10 | 172,125 | — | — |
| 2001-05-14 | $11.04 | $11.04 | 316,575 | — | — |
| 2001-05-11 | $11.47 | $11.47 | 125,775 | — | — |
| 2001-05-10 | $11.87 | $11.87 | 118,575 | — | — |
| 2001-05-09 | $12.00 | $12.00 | 125,775 | — | — |
| 2001-05-08 | $12.04 | $12.04 | 176,175 | — | — |
| 2001-05-07 | $12.31 | $12.31 | 195,075 | — | — |
| 2001-05-04 | $12.27 | $12.27 | 203,400 | — | — |
| 2001-05-03 | $11.91 | $11.91 | 197,325 | — | — |
| 2001-05-02 | $12.18 | $12.18 | 425,250 | — | — |
| 2001-05-01 | $11.56 | $11.56 | 609,525 | — | — |
| 2001-04-30 | $11.33 | $11.33 | 455,850 | — | — |
| 2001-04-27 | $11.00 | $11.00 | 256,275 | — | — |
| 2001-04-26 | $10.76 | $10.76 | 202,275 | — | — |
| 2001-04-25 | $10.94 | $10.94 | 303,075 | — | — |
| 2001-04-24 | $10.30 | $10.30 | 343,125 | — | — |
| 2001-04-23 | $10.73 | $10.73 | 169,875 | — | — |
| 2001-04-20 | $11.62 | $11.62 | 282,375 | — | — |
| 2001-04-19 | $12.36 | $12.36 | 1,078,875 | — | — |
| 2001-04-18 | $11.44 | $11.44 | 976,725 | — | — |
| 2001-04-17 | $9.12 | $9.12 | 429,750 | — | — |
| 2001-04-16 | $9.13 | $9.13 | 436,275 | — | — |
| 2001-04-12 | $9.81 | $9.81 | 371,475 | — | — |
| 2001-04-11 | $9.47 | $9.47 | 742,725 | — | — |
| 2001-04-10 | $8.80 | $8.80 | 613,350 | — | — |
| 2001-04-09 | $8.20 | $8.20 | 208,125 | — | — |
| 2001-04-06 | $7.98 | $7.98 | 367,650 | — | — |
| 2001-04-05 | $8.48 | $8.48 | 495,675 | — | — |
| 2001-04-04 | $7.56 | $7.56 | 299,025 | — | — |
| 2001-04-03 | $7.58 | $7.58 | 486,000 | — | — |
| 2001-04-02 | $8.03 | $8.03 | 813,150 | — | — |
| 2001-03-30 | $8.67 | $8.67 | 1,071,450 | — | — |
| 2001-03-29 | $8.60 | $8.60 | 427,050 | — | — |
| 2001-03-28 | $8.91 | $8.91 | 280,125 | — | — |
| 2001-03-27 | $9.93 | $9.93 | 189,675 | — | — |
| 2001-03-26 | $10.25 | $10.25 | 212,175 | — | — |
| 2001-03-23 | $10.33 | $10.33 | 678,150 | — | — |
| 2001-03-22 | $9.56 | $9.56 | 1,771,650 | — | — |
| 2001-03-21 | $9.25 | $9.25 | 1,018,350 | — | — |
| 2001-03-20 | $9.88 | $9.88 | 969,525 | — | — |
| 2001-03-19 | $10.80 | $10.80 | 1,030,500 | — | — |
| 2001-03-16 | $9.96 | $9.96 | 637,650 | — | — |
| 2001-03-15 | $11.16 | $11.16 | 560,475 | — | — |
| 2001-03-14 | $11.03 | $11.03 | 440,775 | — | — |
| 2001-03-13 | $11.19 | $11.19 | 460,350 | — | — |
| 2001-03-12 | $10.87 | $10.87 | 868,950 | — | — |
| 2001-03-09 | $12.05 | $12.05 | 487,575 | — | — |
| 2001-03-08 | $12.51 | $12.51 | 632,025 | — | — |
| 2001-03-07 | $12.80 | $12.80 | 512,325 | — | — |
| 2001-03-06 | $12.47 | $12.47 | 963,000 | — | — |
| 2001-03-05 | $12.21 | $12.21 | 506,025 | — | — |
| 2001-03-02 | $12.52 | $12.52 | 754,650 | — | — |
| 2001-03-01 | $12.21 | $12.21 | 758,475 | — | — |
| 2001-02-28 | $12.40 | $12.40 | 863,775 | — | — |
| 2001-02-27 | $12.85 | $12.85 | 668,925 | — | — |
| 2001-02-26 | $13.47 | $13.47 | 421,650 | — | — |
| 2001-02-23 | $12.96 | $12.96 | 758,700 | — | — |
| 2001-02-22 | $13.24 | $13.24 | 923,850 | — | — |
| 2001-02-21 | $13.11 | $13.11 | 680,625 | — | — |
| 2001-02-20 | $13.67 | $13.67 | 1,066,275 | — | — |
| 2001-02-16 | $14.27 | $14.27 | 542,250 | — | — |
| 2001-02-15 | $15.07 | $15.07 | 775,575 | — | — |
| 2001-02-14 | $14.33 | $14.33 | 360,450 | — | — |
| 2001-02-13 | $13.47 | $13.47 | 497,475 | — | — |
| 2001-02-12 | $12.87 | $12.87 | 454,500 | — | — |
| 2001-02-09 | $12.68 | $12.68 | 784,125 | — | — |
| 2001-02-08 | $13.12 | $13.12 | 983,250 | — | — |
| 2001-02-07 | $12.84 | $12.84 | 1,324,800 | — | — |
| 2001-02-06 | $13.22 | $13.22 | 992,700 | — | — |
| 2001-02-05 | $12.63 | $12.63 | 747,000 | — | — |
| 2001-02-02 | $13.23 | $13.23 | 697,950 | — | — |
| 2001-02-01 | $13.53 | $13.53 | 549,900 | — | — |
| 2001-01-31 | $12.89 | $12.89 | 306,450 | — | — |
| 2001-01-30 | $12.53 | $12.53 | 375,750 | — | — |
| 2001-01-29 | $12.88 | $12.88 | 575,775 | — | — |
| 2001-01-26 | $11.33 | $11.33 | 2,320,425 | — | — |
| 2001-01-25 | $12.81 | $12.81 | 224,550 | — | — |
| 2001-01-24 | $13.72 | $13.72 | 579,375 | — | — |
| 2001-01-23 | $13.31 | $13.31 | 258,075 | — | — |
| 2001-01-22 | $12.78 | $12.78 | 673,650 | — | — |
| 2001-01-19 | $13.44 | $13.44 | 969,975 | — | — |
| 2001-01-18 | $12.58 | $12.58 | 572,850 | — | — |
| 2001-01-17 | $12.53 | $12.53 | 978,975 | — | — |
| 2001-01-16 | $11.92 | $11.92 | 1,174,950 | — | — |
| 2001-01-12 | $13.33 | $13.33 | 1,017,900 | — | — |
| 2001-01-11 | $11.36 | $11.36 | 587,025 | — | — |
| 2001-01-10 | $9.28 | $9.28 | 701,100 | — | — |
| 2001-01-09 | $8.89 | $8.89 | 553,275 | — | — |
| 2001-01-08 | $9.19 | $9.19 | 145,125 | — | — |
| 2001-01-05 | $9.25 | $9.25 | 231,075 | — | — |
| 2001-01-04 | $10.11 | $10.11 | 423,225 | — | — |
| 2001-01-03 | $9.86 | $9.86 | 1,375,200 | — | — |
| 2001-01-02 | $9.19 | $9.19 | 739,575 | — | — |