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
- 1980-04-14 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 | $8.50 | $17.80 | 132,800 | — | — |
| 2001-12-28 | $8.46 | $17.72 | 91,000 | — | — |
| 2001-12-27 | $8.52 | $17.84 | 196,000 | — | — |
| 2001-12-26 | $8.46 | $17.72 | 92,000 | — | — |
| 2001-12-24 | $8.38 | $17.55 | 64,200 | — | — |
| 2001-12-21 | $8.31 | $17.40 | 174,000 | — | — |
| 2001-12-20 | $8.35 | $17.49 | 136,200 | — | — |
| 2001-12-19 | $8.28 | $17.34 | 149,400 | — | — |
| 2001-12-18 | $8.21 | $17.19 | 270,000 | — | — |
| 2001-12-17 | $8.30 | $17.37 | 370,200 | — | — |
| 2001-12-14 | $8.11 | $16.98 | 412,600 | — | — |
| 2001-12-13 | $8.15 | $17.07 | 397,600 | — | — |
| 2001-12-12 | $8.09 | $16.94 | 367,000 | — | — |
| 2001-12-11 | $7.96 | $16.66 | 332,600 | — | — |
| 2001-12-10 | $8.03 | $16.80 | 459,200 | — | — |
| 2001-12-07 | $7.96 | $16.66 | 325,800 | — | — |
| 2001-12-06 | $8.04 | $16.83 | 654,400 | — | — |
| 2001-12-05 | $8.08 | $16.91 | 549,800 | — | — |
| 2001-12-04 | $8.36 | $17.50 | 309,000 | — | — |
| 2001-12-03 | $8.44 | $17.67 | 712,000 | — | — |
| 2001-11-30 | $8.21 | $17.19 | 461,000 | — | — |
| 2001-11-29 | $8.05 | $16.85 | 388,000 | — | — |
| 2001-11-28 | $7.86 | $16.46 | 370,000 | — | — |
| 2001-11-27 | $7.87 | $16.48 | 351,400 | — | — |
| 2001-11-26 | $7.80 | $16.33 | 602,000 | — | — |
| 2001-11-23 | $8.04 | $16.83 | 362,000 | — | — |
| 2001-11-21 | $8.08 | $16.92 | 257,400 | — | — |
| 2001-11-20 | $7.85 | $16.43 | 380,600 | — | — |
| 2001-11-19 | $7.67 | $16.05 | 351,600 | — | — |
| 2001-11-16 | $7.96 | $16.67 | 342,200 | — | — |
| 2001-11-15 | $8.00 | $16.74 | 325,400 | — | — |
| 2001-11-14 | $8.14 | $17.05 | 295,200 | — | — |
| 2001-11-13 | $8.27 | $17.31 | 253,400 | — | — |
| 2001-11-12 | $8.31 | $17.39 | 170,000 | — | — |
| 2001-11-09 | $8.41 | $17.61 | 239,800 | — | — |
| 2001-11-08 | $8.23 | $17.22 | 285,600 | — | — |
| 2001-11-07 | $8.48 | $17.76 | 438,400 | — | — |
| 2001-11-06 | $8.42 | $17.62 | 196,200 | — | — |
| 2001-11-05 | $8.41 | $17.61 | 200,000 | — | — |
| 2001-11-02 | $8.55 | $17.90 | 581,400 | — | — |
| 2001-11-01 | $8.63 | $18.07 | 181,200 | — | — |
| 2001-10-31 | $8.66 | $18.13 | 226,200 | — | — |
| 2001-10-30 | $8.61 | $18.02 | 240,800 | — | — |
| 2001-10-29 | $8.58 | $17.97 | 209,200 | — | — |
| 2001-10-26 | $8.45 | $17.68 | 520,800 | — | — |
| 2001-10-25 | $8.33 | $17.43 | 357,000 | — | — |
| 2001-10-24 | $8.46 | $17.70 | 204,200 | — | — |
| 2001-10-23 | $8.28 | $17.34 | 196,200 | — | — |
| 2001-10-22 | $8.46 | $17.70 | 170,800 | — | — |
| 2001-10-19 | $8.40 | $17.59 | 366,600 | — | — |
| 2001-10-18 | $8.61 | $18.03 | 158,800 | — | — |
| 2001-10-17 | $8.63 | $18.07 | 99,200 | — | — |
| 2001-10-16 | $8.71 | $18.23 | 190,200 | — | — |
| 2001-10-15 | $8.60 | $18.01 | 450,800 | — | — |
| 2001-10-12 | $8.75 | $18.32 | 160,200 | — | — |
| 2001-10-11 | $8.80 | $18.43 | 137,800 | — | — |
| 2001-10-10 | $8.80 | $18.42 | 211,000 | — | — |
| 2001-10-09 | $9.14 | $19.14 | 531,200 | — | — |
| 2001-10-08 | $9.14 | $19.13 | 158,600 | — | — |
| 2001-10-05 | $9.22 | $19.30 | 223,800 | — | — |
| 2001-10-04 | $9.23 | $19.32 | 557,200 | — | — |
| 2001-10-03 | $9.30 | $19.47 | 334,000 | — | — |
| 2001-10-02 | $9.20 | $19.25 | 359,000 | — | — |
| 2001-10-01 | $9.19 | $19.24 | 1,015,800 | — | — |
| 2001-09-28 | $8.86 | $18.55 | 736,000 | — | — |
| 2001-09-27 | $8.83 | $18.48 | 128,000 | — | — |
| 2001-09-26 | $8.94 | $18.72 | 978,800 | — | — |
| 2001-09-25 | $8.63 | $18.06 | 526,000 | — | — |
| 2001-09-24 | $8.62 | $18.05 | 712,400 | — | — |
| 2001-09-21 | $8.75 | $18.32 | 495,000 | — | — |
| 2001-09-20 | $9.08 | $19.00 | 483,600 | — | — |
| 2001-09-19 | $9.06 | $18.96 | 1,479,200 | — | — |
| 2001-09-18 | $9.06 | $18.96 | 466,000 | — | — |
| 2001-09-17 | $9.34 | $19.56 | 797,400 | — | — |
| 2001-09-10 | $8.73 | $18.28 | 105,200 | — | — |
| 2001-09-07 | $8.76 | $18.33 | 130,000 | — | — |
| 2001-09-06 | $8.77 | $18.35 | 141,800 | — | — |
| 2001-09-05 | $8.73 | $18.27 | 74,800 | — | — |
| 2001-09-04 | $8.70 | $18.22 | 102,800 | — | — |
| 2001-08-31 | $8.70 | $18.22 | 79,600 | — | — |
| 2001-08-30 | $8.65 | $18.11 | 113,400 | — | — |
| 2001-08-29 | $8.63 | $18.07 | 66,000 | — | — |
| 2001-08-28 | $8.70 | $18.21 | 77,400 | — | — |
| 2001-08-27 | $8.78 | $18.38 | 59,000 | — | — |
| 2001-08-24 | $8.84 | $18.50 | 96,800 | — | — |
| 2001-08-23 | $8.88 | $18.59 | 160,600 | — | — |
| 2001-08-22 | $8.63 | $18.06 | 75,800 | — | — |
| 2001-08-21 | $8.62 | $18.05 | 79,600 | — | — |
| 2001-08-20 | $8.63 | $18.06 | 269,200 | — | — |
| 2001-08-17 | $8.25 | $17.28 | 111,200 | — | — |
| 2001-08-16 | $8.23 | $17.22 | 147,800 | — | — |
| 2001-08-15 | $8.13 | $17.01 | 146,200 | — | — |
| 2001-08-14 | $8.09 | $16.93 | 190,800 | — | — |
| 2001-08-13 | $8.08 | $16.92 | 91,800 | — | — |
| 2001-08-10 | $8.18 | $17.13 | 122,600 | — | — |
| 2001-08-09 | $8.03 | $16.82 | 194,600 | — | — |
| 2001-08-08 | $7.90 | $16.53 | 373,800 | — | — |
| 2001-08-07 | $8.19 | $16.82 | 127,800 | — | — |
| 2001-08-06 | $8.08 | $16.59 | 192,200 | — | — |
| 2001-08-03 | $8.13 | $16.69 | 136,800 | — | — |
| 2001-08-02 | $8.19 | $16.82 | 422,600 | — | — |
| 2001-08-01 | $8.35 | $17.15 | 340,800 | — | — |
| 2001-07-31 | $8.31 | $17.06 | 246,200 | — | — |
| 2001-07-30 | $8.19 | $16.81 | 179,000 | — | — |
| 2001-07-27 | $8.13 | $16.69 | 190,800 | — | — |
| 2001-07-26 | $8.08 | $16.58 | 175,200 | — | — |
| 2001-07-25 | $7.89 | $16.20 | 226,000 | — | — |
| 2001-07-24 | $8.01 | $16.45 | 155,200 | — | — |
| 2001-07-23 | $7.98 | $16.38 | 247,200 | — | — |
| 2001-07-20 | $8.06 | $16.54 | 268,800 | — | — |
| 2001-07-19 | $8.07 | $16.57 | 271,600 | — | — |
| 2001-07-18 | $7.92 | $16.26 | 122,600 | — | — |
| 2001-07-17 | $7.88 | $16.18 | 286,200 | — | — |
| 2001-07-16 | $7.82 | $16.06 | 204,400 | — | — |
| 2001-07-13 | $7.82 | $16.06 | 230,400 | — | — |
| 2001-07-12 | $7.88 | $16.17 | 267,800 | — | — |
| 2001-07-11 | $7.98 | $16.38 | 148,400 | — | — |
| 2001-07-10 | $7.83 | $16.08 | 194,200 | — | — |
| 2001-07-09 | $7.83 | $16.08 | 166,000 | — | — |
| 2001-07-06 | $7.66 | $15.72 | 199,800 | — | — |
| 2001-07-05 | $7.70 | $15.80 | 242,200 | — | — |
| 2001-07-03 | $7.71 | $15.83 | 277,000 | — | — |
| 2001-07-02 | $7.85 | $16.12 | 151,600 | — | — |
| 2001-06-29 | $7.90 | $16.22 | 351,400 | — | — |
| 2001-06-28 | $8.10 | $16.63 | 133,200 | — | — |
| 2001-06-27 | $7.83 | $16.08 | 205,400 | — | — |
| 2001-06-26 | $7.74 | $15.90 | 167,800 | — | — |
| 2001-06-25 | $7.86 | $16.14 | 255,200 | — | — |
| 2001-06-22 | $7.77 | $15.95 | 261,400 | — | — |
| 2001-06-21 | $7.83 | $16.07 | 189,800 | — | — |
| 2001-06-20 | $7.79 | $16.00 | 171,200 | — | — |
| 2001-06-19 | $7.55 | $15.51 | 166,200 | — | — |
| 2001-06-18 | $7.53 | $15.46 | 390,200 | — | — |
| 2001-06-15 | $7.54 | $15.48 | 234,400 | — | — |
| 2001-06-14 | $7.44 | $15.27 | 184,200 | — | — |
| 2001-06-13 | $7.65 | $15.71 | 266,600 | — | — |
| 2001-06-12 | $7.62 | $15.65 | 302,400 | — | — |
| 2001-06-11 | $7.49 | $15.38 | 244,000 | — | — |
| 2001-06-08 | $7.57 | $15.55 | 262,200 | — | — |
| 2001-06-07 | $7.51 | $15.42 | 808,000 | — | — |
| 2001-06-06 | $7.65 | $15.70 | 227,400 | — | — |
| 2001-06-05 | $7.90 | $16.21 | 151,600 | — | — |
| 2001-06-04 | $7.90 | $16.22 | 229,200 | — | — |
| 2001-06-01 | $7.87 | $16.15 | 147,600 | — | — |
| 2001-05-31 | $7.88 | $16.18 | 204,200 | — | — |
| 2001-05-30 | $7.89 | $16.20 | 296,000 | — | — |
| 2001-05-29 | $7.68 | $15.76 | 290,000 | — | — |
| 2001-05-25 | $7.70 | $15.81 | 266,600 | — | — |
| 2001-05-24 | $7.73 | $15.87 | 251,600 | — | — |
| 2001-05-23 | $7.70 | $15.81 | 267,000 | — | — |
| 2001-05-22 | $7.71 | $15.82 | 236,800 | — | — |
| 2001-05-21 | $7.84 | $16.09 | 514,000 | — | — |
| 2001-05-18 | $8.12 | $16.67 | 699,200 | — | — |
| 2001-05-17 | $8.30 | $17.05 | 160,400 | — | — |
| 2001-05-16 | $8.20 | $16.84 | 227,400 | — | — |
| 2001-05-15 | $8.14 | $16.72 | 556,400 | — | — |
| 2001-05-14 | $7.88 | $16.18 | 189,400 | — | — |
| 2001-05-11 | $8.00 | $16.43 | 178,800 | — | — |
| 2001-05-10 | $8.10 | $16.64 | 342,000 | — | — |
| 2001-05-09 | $8.04 | $16.50 | 201,400 | — | — |
| 2001-05-08 | $8.04 | $16.50 | 154,200 | — | — |
| 2001-05-07 | $8.07 | $16.57 | 158,000 | — | — |
| 2001-05-04 | $8.27 | $16.98 | 317,800 | — | — |
| 2001-05-03 | $7.86 | $16.14 | 231,200 | — | — |
| 2001-05-02 | $8.04 | $16.51 | 288,400 | — | — |
| 2001-05-01 | $8.25 | $16.94 | 199,400 | — | — |
| 2001-04-30 | $8.15 | $16.74 | 552,000 | — | — |
| 2001-04-27 | $8.05 | $16.53 | 90,600 | — | — |
| 2001-04-26 | $7.90 | $16.21 | 176,800 | — | — |
| 2001-04-25 | $7.95 | $16.33 | 244,200 | — | — |
| 2001-04-24 | $7.65 | $15.71 | 169,200 | — | — |
| 2001-04-23 | $7.53 | $15.46 | 225,400 | — | — |
| 2001-04-20 | $7.48 | $15.35 | 181,400 | — | — |
| 2001-04-19 | $7.34 | $15.07 | 274,800 | — | — |
| 2001-04-18 | $7.70 | $15.81 | 370,000 | — | — |
| 2001-04-17 | $8.12 | $16.67 | 437,400 | — | — |
| 2001-04-16 | $7.75 | $15.92 | 132,200 | — | — |
| 2001-04-12 | $7.80 | $16.01 | 93,400 | — | — |
| 2001-04-11 | $7.79 | $15.99 | 1,556,800 | — | — |
| 2001-04-10 | $7.97 | $16.36 | 136,200 | — | — |
| 2001-04-09 | $7.95 | $16.33 | 181,200 | — | — |
| 2001-04-06 | $7.68 | $15.77 | 106,400 | — | — |
| 2001-04-05 | $7.88 | $16.17 | 177,200 | — | — |
| 2001-04-04 | $7.63 | $15.66 | 322,400 | — | — |
| 2001-04-03 | $7.33 | $15.04 | 369,200 | — | — |
| 2001-04-02 | $7.50 | $15.39 | 202,400 | — | — |
| 2001-03-30 | $7.63 | $15.66 | 576,200 | — | — |
| 2001-03-29 | $7.83 | $16.07 | 197,200 | — | — |
| 2001-03-28 | $7.64 | $15.69 | 307,200 | — | — |
| 2001-03-27 | $7.80 | $16.02 | 114,600 | — | — |
| 2001-03-26 | $7.55 | $15.50 | 325,000 | — | — |
| 2001-03-23 | $7.69 | $15.79 | 219,600 | — | — |
| 2001-03-22 | $7.40 | $15.20 | 714,800 | — | — |
| 2001-03-21 | $7.80 | $16.01 | 319,800 | — | — |
| 2001-03-20 | $8.15 | $16.74 | 126,600 | — | — |
| 2001-03-19 | $8.19 | $16.82 | 169,800 | — | — |
| 2001-03-16 | $7.97 | $16.36 | 153,400 | — | — |
| 2001-03-15 | $8.19 | $16.82 | 155,000 | — | — |
| 2001-03-14 | $8.22 | $16.88 | 284,000 | — | — |
| 2001-03-13 | $8.39 | $17.23 | 243,000 | — | — |
| 2001-03-12 | $8.46 | $17.37 | 197,400 | — | — |
| 2001-03-09 | $8.68 | $17.82 | 150,800 | — | — |
| 2001-03-08 | $8.44 | $17.32 | 744,400 | — | — |
| 2001-03-07 | $8.38 | $17.21 | 488,000 | — | — |
| 2001-03-06 | $8.55 | $16.91 | 253,400 | — | — |
| 2001-03-05 | $8.71 | $17.22 | 811,800 | — | — |
| 2001-03-02 | $8.85 | $17.50 | 271,800 | — | — |
| 2001-03-01 | $8.38 | $16.56 | 200,000 | — | — |
| 2001-02-28 | $8.16 | $16.13 | 175,000 | — | — |
| 2001-02-27 | $8.05 | $15.92 | 168,200 | — | — |
| 2001-02-26 | $7.69 | $15.21 | 104,000 | — | — |
| 2001-02-23 | $7.78 | $15.39 | 147,800 | — | — |
| 2001-02-22 | $7.99 | $15.79 | 235,000 | — | — |
| 2001-02-21 | $8.05 | $15.92 | 175,600 | — | — |
| 2001-02-20 | $7.94 | $15.69 | 155,600 | — | — |
| 2001-02-16 | $7.88 | $15.57 | 156,600 | — | — |
| 2001-02-15 | $7.83 | $15.47 | 108,800 | — | — |
| 2001-02-14 | $8.10 | $16.02 | 190,400 | — | — |
| 2001-02-13 | $7.79 | $15.41 | 121,000 | — | — |
| 2001-02-12 | $7.80 | $15.43 | 161,800 | — | — |
| 2001-02-09 | $7.81 | $15.44 | 323,200 | — | — |
| 2001-02-08 | $7.64 | $15.11 | 167,200 | — | — |
| 2001-02-07 | $7.51 | $14.85 | 271,600 | — | — |
| 2001-02-06 | $7.60 | $15.03 | 207,800 | — | — |
| 2001-02-05 | $7.63 | $15.09 | 142,800 | — | — |
| 2001-02-02 | $7.52 | $14.87 | 183,400 | — | — |
| 2001-02-01 | $7.54 | $14.91 | 145,800 | — | — |
| 2001-01-31 | $7.43 | $14.68 | 180,800 | — | — |
| 2001-01-30 | $7.45 | $14.72 | 168,000 | — | — |
| 2001-01-29 | $7.15 | $14.13 | 153,800 | — | — |
| 2001-01-26 | $7.09 | $14.03 | 905,000 | — | — |
| 2001-01-25 | $6.81 | $13.47 | 1,932,800 | — | — |
| 2001-01-24 | $7.06 | $13.97 | 175,800 | — | — |
| 2001-01-23 | $7.16 | $14.15 | 176,800 | — | — |
| 2001-01-22 | $7.00 | $13.84 | 189,600 | — | — |
| 2001-01-19 | $7.09 | $14.03 | 243,200 | — | — |
| 2001-01-18 | $7.41 | $14.65 | 89,600 | — | — |
| 2001-01-17 | $7.38 | $14.58 | 118,800 | — | — |
| 2001-01-16 | $7.28 | $14.40 | 228,200 | — | — |
| 2001-01-12 | $7.53 | $14.89 | 285,800 | — | — |
| 2001-01-11 | $7.66 | $15.14 | 222,000 | — | — |
| 2001-01-10 | $7.50 | $14.83 | 122,000 | — | — |
| 2001-01-09 | $7.50 | $14.83 | 122,600 | — | — |
| 2001-01-08 | $7.50 | $14.83 | 177,000 | — | — |
| 2001-01-05 | $7.22 | $14.28 | 138,200 | — | — |
| 2001-01-04 | $7.16 | $14.15 | 198,600 | — | — |
| 2001-01-03 | $7.72 | $15.26 | 118,400 | — | — |
| 2001-01-02 | $7.91 | $15.64 | 212,800 | — | — |