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 | $9.71 | $11.95 | 721,600 | — | — |
| 2001-12-28 | $9.84 | $12.11 | 397,600 | — | — |
| 2001-12-27 | $9.87 | $12.14 | 387,200 | — | — |
| 2001-12-26 | $9.85 | $12.12 | 499,600 | — | — |
| 2001-12-24 | $9.95 | $12.24 | 167,200 | — | — |
| 2001-12-21 | $9.91 | $12.19 | 1,728,000 | — | — |
| 2001-12-20 | $9.75 | $12.00 | 651,200 | — | — |
| 2001-12-19 | $10.05 | $12.36 | 622,400 | — | — |
| 2001-12-18 | $10.02 | $12.33 | 798,800 | — | — |
| 2001-12-17 | $9.83 | $12.09 | 571,200 | — | — |
| 2001-12-14 | $9.62 | $11.83 | 862,000 | — | — |
| 2001-12-13 | $9.45 | $11.63 | 472,800 | — | — |
| 2001-12-12 | $9.62 | $11.83 | 411,600 | — | — |
| 2001-12-11 | $9.49 | $11.67 | 325,600 | — | — |
| 2001-12-10 | $9.41 | $11.58 | 280,400 | — | — |
| 2001-12-07 | $9.50 | $11.69 | 229,200 | — | — |
| 2001-12-06 | $9.36 | $11.52 | 598,400 | — | — |
| 2001-12-05 | $9.46 | $11.64 | 757,200 | — | — |
| 2001-12-04 | $9.28 | $11.41 | 660,400 | — | — |
| 2001-12-03 | $9.10 | $11.19 | 372,800 | — | — |
| 2001-11-30 | $9.10 | $11.20 | 851,200 | — | — |
| 2001-11-29 | $9.24 | $11.36 | 469,200 | — | — |
| 2001-11-28 | $9.07 | $11.16 | 474,000 | — | — |
| 2001-11-27 | $9.18 | $11.27 | 1,128,000 | — | — |
| 2001-11-26 | $9.13 | $11.21 | 477,200 | — | — |
| 2001-11-23 | $8.99 | $11.04 | 84,800 | — | — |
| 2001-11-21 | $8.80 | $10.80 | 274,000 | — | — |
| 2001-11-20 | $8.95 | $10.99 | 202,800 | — | — |
| 2001-11-19 | $8.99 | $11.03 | 636,400 | — | — |
| 2001-11-16 | $8.85 | $10.87 | 518,400 | — | — |
| 2001-11-15 | $8.75 | $10.74 | 488,800 | — | — |
| 2001-11-14 | $8.79 | $10.79 | 369,200 | — | — |
| 2001-11-13 | $8.72 | $10.70 | 289,600 | — | — |
| 2001-11-12 | $8.60 | $10.56 | 309,600 | — | — |
| 2001-11-09 | $8.58 | $10.53 | 462,400 | — | — |
| 2001-11-08 | $8.51 | $10.44 | 662,400 | — | — |
| 2001-11-07 | $8.28 | $10.17 | 385,600 | — | — |
| 2001-11-06 | $8.29 | $10.18 | 739,600 | — | — |
| 2001-11-05 | $8.17 | $10.03 | 908,800 | — | — |
| 2001-11-02 | $8.09 | $9.93 | 495,200 | — | — |
| 2001-11-01 | $7.98 | $9.80 | 270,800 | — | — |
| 2001-10-31 | $7.89 | $9.68 | 378,800 | — | — |
| 2001-10-30 | $7.80 | $9.58 | 262,000 | — | — |
| 2001-10-29 | $7.90 | $9.70 | 414,400 | — | — |
| 2001-10-26 | $8.19 | $10.05 | 249,600 | — | — |
| 2001-10-25 | $8.09 | $9.94 | 357,600 | — | — |
| 2001-10-24 | $8.04 | $9.87 | 540,000 | — | — |
| 2001-10-23 | $7.89 | $9.69 | 498,000 | — | — |
| 2001-10-22 | $7.72 | $9.47 | 199,600 | — | — |
| 2001-10-19 | $7.65 | $9.40 | 184,800 | — | — |
| 2001-10-18 | $7.51 | $9.22 | 343,600 | — | — |
| 2001-10-17 | $7.75 | $9.52 | 274,400 | — | — |
| 2001-10-16 | $7.76 | $9.53 | 484,800 | — | — |
| 2001-10-15 | $7.68 | $9.43 | 304,400 | — | — |
| 2001-10-12 | $7.76 | $9.53 | 353,200 | — | — |
| 2001-10-11 | $7.79 | $9.56 | 551,200 | — | — |
| 2001-10-10 | $7.78 | $9.55 | 373,200 | — | — |
| 2001-10-09 | $7.48 | $9.18 | 298,400 | — | — |
| 2001-10-08 | $7.35 | $9.02 | 531,600 | — | — |
| 2001-10-05 | $7.36 | $9.04 | 537,600 | — | — |
| 2001-10-04 | $7.47 | $9.17 | 988,400 | — | — |
| 2001-10-03 | $7.33 | $8.99 | 590,400 | — | — |
| 2001-10-02 | $7.25 | $8.90 | 678,800 | — | — |
| 2001-10-01 | $7.21 | $8.85 | 342,000 | — | — |
| 2001-09-28 | $7.21 | $8.85 | 554,400 | — | — |
| 2001-09-27 | $6.97 | $8.56 | 535,600 | — | — |
| 2001-09-26 | $6.73 | $8.27 | 480,000 | — | — |
| 2001-09-25 | $7.15 | $8.78 | 877,200 | — | — |
| 2001-09-24 | $7.18 | $8.81 | 414,800 | — | — |
| 2001-09-21 | $6.88 | $8.44 | 983,600 | — | — |
| 2001-09-20 | $6.88 | $8.44 | 857,600 | — | — |
| 2001-09-19 | $6.99 | $8.59 | 1,153,200 | — | — |
| 2001-09-18 | $6.85 | $8.41 | 739,600 | — | — |
| 2001-09-17 | $6.83 | $8.38 | 716,000 | — | — |
| 2001-09-10 | $7.13 | $8.75 | 524,400 | — | — |
| 2001-09-07 | $7.18 | $8.81 | 234,000 | — | — |
| 2001-09-06 | $7.35 | $9.02 | 410,400 | — | — |
| 2001-09-05 | $7.44 | $9.14 | 508,000 | — | — |
| 2001-09-04 | $7.44 | $9.13 | 729,200 | — | — |
| 2001-08-31 | $7.46 | $9.16 | 456,400 | — | — |
| 2001-08-30 | $7.48 | $9.18 | 898,800 | — | — |
| 2001-08-29 | $7.53 | $9.24 | 1,446,400 | — | — |
| 2001-08-28 | $7.64 | $9.38 | 324,800 | — | — |
| 2001-08-27 | $7.64 | $9.38 | 742,800 | — | — |
| 2001-08-24 | $7.60 | $9.33 | 685,600 | — | — |
| 2001-08-23 | $7.50 | $9.21 | 410,800 | — | — |
| 2001-08-22 | $7.57 | $9.30 | 778,400 | — | — |
| 2001-08-21 | $7.60 | $9.31 | 426,000 | — | — |
| 2001-08-20 | $7.60 | $9.31 | 389,600 | — | — |
| 2001-08-17 | $7.67 | $9.39 | 330,400 | — | — |
| 2001-08-16 | $7.75 | $9.49 | 581,200 | — | — |
| 2001-08-15 | $7.74 | $9.48 | 638,800 | — | — |
| 2001-08-14 | $7.70 | $9.43 | 759,200 | — | — |
| 2001-08-13 | $7.81 | $9.56 | 1,659,200 | — | — |
| 2001-08-10 | $7.50 | $9.19 | 293,600 | — | — |
| 2001-08-09 | $7.59 | $9.29 | 246,400 | — | — |
| 2001-08-08 | $7.41 | $9.07 | 179,200 | — | — |
| 2001-08-07 | $7.50 | $9.18 | 213,600 | — | — |
| 2001-08-06 | $7.53 | $9.22 | 246,000 | — | — |
| 2001-08-03 | $7.72 | $9.45 | 344,400 | — | — |
| 2001-08-02 | $7.72 | $9.46 | 240,800 | — | — |
| 2001-08-01 | $7.73 | $9.46 | 500,000 | — | — |
| 2001-07-31 | $7.70 | $9.43 | 406,000 | — | — |
| 2001-07-30 | $7.75 | $9.49 | 227,600 | — | — |
| 2001-07-27 | $7.87 | $9.64 | 550,400 | — | — |
| 2001-07-26 | $7.94 | $9.72 | 507,200 | — | — |
| 2001-07-25 | $7.75 | $9.49 | 436,000 | — | — |
| 2001-07-24 | $7.83 | $9.59 | 390,400 | — | — |
| 2001-07-23 | $7.97 | $9.76 | 339,200 | — | — |
| 2001-07-20 | $8.12 | $9.94 | 241,200 | — | — |
| 2001-07-19 | $8.21 | $10.06 | 150,000 | — | — |
| 2001-07-18 | $8.13 | $9.95 | 852,000 | — | — |
| 2001-07-17 | $8.23 | $10.08 | 718,000 | — | — |
| 2001-07-16 | $8.20 | $10.04 | 183,600 | — | — |
| 2001-07-13 | $8.24 | $10.09 | 192,400 | — | — |
| 2001-07-12 | $8.21 | $10.05 | 354,000 | — | — |
| 2001-07-11 | $8.01 | $9.80 | 336,400 | — | — |
| 2001-07-10 | $7.90 | $9.68 | 403,600 | — | — |
| 2001-07-09 | $7.80 | $9.55 | 141,600 | — | — |
| 2001-07-06 | $7.83 | $9.58 | 178,800 | — | — |
| 2001-07-05 | $7.91 | $9.68 | 170,000 | — | — |
| 2001-07-03 | $8.03 | $9.83 | 279,200 | — | — |
| 2001-07-02 | $7.84 | $9.60 | 488,400 | — | — |
| 2001-06-29 | $7.79 | $9.54 | 672,800 | — | — |
| 2001-06-28 | $7.48 | $9.16 | 258,400 | — | — |
| 2001-06-27 | $7.47 | $9.14 | 118,000 | — | — |
| 2001-06-26 | $7.45 | $9.12 | 259,600 | — | — |
| 2001-06-25 | $7.17 | $8.78 | 184,800 | — | — |
| 2001-06-22 | $7.23 | $8.85 | 198,800 | — | — |
| 2001-06-21 | $7.41 | $9.07 | 166,400 | — | — |
| 2001-06-20 | $7.49 | $9.18 | 300,400 | — | — |
| 2001-06-19 | $7.35 | $9.00 | 236,800 | — | — |
| 2001-06-18 | $7.32 | $8.96 | 210,800 | — | — |
| 2001-06-15 | $7.29 | $8.93 | 324,400 | — | — |
| 2001-06-14 | $7.17 | $8.78 | 222,800 | — | — |
| 2001-06-13 | $7.40 | $9.06 | 401,200 | — | — |
| 2001-06-12 | $7.23 | $8.85 | 266,800 | — | — |
| 2001-06-11 | $7.30 | $8.94 | 167,200 | — | — |
| 2001-06-08 | $7.33 | $8.97 | 264,800 | — | — |
| 2001-06-07 | $7.34 | $8.99 | 139,200 | — | — |
| 2001-06-06 | $7.34 | $8.99 | 339,200 | — | — |
| 2001-06-05 | $7.42 | $9.09 | 280,400 | — | — |
| 2001-06-04 | $7.34 | $8.99 | 224,800 | — | — |
| 2001-06-01 | $7.34 | $8.99 | 200,800 | — | — |
| 2001-05-31 | $7.27 | $8.90 | 438,800 | — | — |
| 2001-05-30 | $7.20 | $8.82 | 719,200 | — | — |
| 2001-05-29 | $7.16 | $8.77 | 437,600 | — | — |
| 2001-05-25 | $7.42 | $9.09 | 314,800 | — | — |
| 2001-05-24 | $7.51 | $9.20 | 774,800 | — | — |
| 2001-05-23 | $7.76 | $9.50 | 557,200 | — | — |
| 2001-05-22 | $7.91 | $9.69 | 648,800 | — | — |
| 2001-05-21 | $7.93 | $9.68 | 475,200 | — | — |
| 2001-05-18 | $7.69 | $9.40 | 493,600 | — | — |
| 2001-05-17 | $7.51 | $9.18 | 486,000 | — | — |
| 2001-05-16 | $7.25 | $8.86 | 462,800 | — | — |
| 2001-05-15 | $7.13 | $8.72 | 183,200 | — | — |
| 2001-05-14 | $7.13 | $8.71 | 103,200 | — | — |
| 2001-05-11 | $7.10 | $8.68 | 304,800 | — | — |
| 2001-05-10 | $7.16 | $8.74 | 304,800 | — | — |
| 2001-05-09 | $7.14 | $8.73 | 160,800 | — | — |
| 2001-05-08 | $7.12 | $8.70 | 166,400 | — | — |
| 2001-05-07 | $7.21 | $8.81 | 348,800 | — | — |
| 2001-05-04 | $7.29 | $8.90 | 366,000 | — | — |
| 2001-05-03 | $7.11 | $8.68 | 231,600 | — | — |
| 2001-05-02 | $7.04 | $8.60 | 263,200 | — | — |
| 2001-05-01 | $6.99 | $8.54 | 219,200 | — | — |
| 2001-04-30 | $6.92 | $8.46 | 266,400 | — | — |
| 2001-04-27 | $7.06 | $8.63 | 165,600 | — | — |
| 2001-04-26 | $7.00 | $8.55 | 216,800 | — | — |
| 2001-04-25 | $7.00 | $8.55 | 404,800 | — | — |
| 2001-04-24 | $6.69 | $8.17 | 339,200 | — | — |
| 2001-04-23 | $6.65 | $8.13 | 194,800 | — | — |
| 2001-04-20 | $6.65 | $8.12 | 160,000 | — | — |
| 2001-04-19 | $6.80 | $8.31 | 191,200 | — | — |
| 2001-04-18 | $6.60 | $8.06 | 381,200 | — | — |
| 2001-04-17 | $6.50 | $7.94 | 198,800 | — | — |
| 2001-04-16 | $6.42 | $7.84 | 180,000 | — | — |
| 2001-04-12 | $6.53 | $7.97 | 327,200 | — | — |
| 2001-04-11 | $6.48 | $7.91 | 204,800 | — | — |
| 2001-04-10 | $6.47 | $7.90 | 303,600 | — | — |
| 2001-04-09 | $6.44 | $7.87 | 252,800 | — | — |
| 2001-04-06 | $6.44 | $7.87 | 214,000 | — | — |
| 2001-04-05 | $6.60 | $8.06 | 275,200 | — | — |
| 2001-04-04 | $6.28 | $7.67 | 409,600 | — | — |
| 2001-04-03 | $6.25 | $7.64 | 454,800 | — | — |
| 2001-04-02 | $6.47 | $7.91 | 235,200 | — | — |
| 2001-03-30 | $6.67 | $8.15 | 317,600 | — | — |
| 2001-03-29 | $6.44 | $7.87 | 271,600 | — | — |
| 2001-03-28 | $6.29 | $7.69 | 300,000 | — | — |
| 2001-03-27 | $6.58 | $8.03 | 216,800 | — | — |
| 2001-03-26 | $6.47 | $7.91 | 180,000 | — | — |
| 2001-03-23 | $6.53 | $7.97 | 216,800 | — | — |
| 2001-03-22 | $6.45 | $7.88 | 550,000 | — | — |
| 2001-03-21 | $6.41 | $7.83 | 265,200 | — | — |
| 2001-03-20 | $6.55 | $8.00 | 294,000 | — | — |
| 2001-03-19 | $6.69 | $8.17 | 342,400 | — | — |
| 2001-03-16 | $6.45 | $7.88 | 348,400 | — | — |
| 2001-03-15 | $6.57 | $8.03 | 320,000 | — | — |
| 2001-03-14 | $6.72 | $8.21 | 203,200 | — | — |
| 2001-03-13 | $6.67 | $8.15 | 431,200 | — | — |
| 2001-03-12 | $6.95 | $8.50 | 209,200 | — | — |
| 2001-03-09 | $7.01 | $8.56 | 208,400 | — | — |
| 2001-03-08 | $7.08 | $8.65 | 142,000 | — | — |
| 2001-03-07 | $7.00 | $8.55 | 241,600 | — | — |
| 2001-03-06 | $6.98 | $8.52 | 175,200 | — | — |
| 2001-03-05 | $6.76 | $8.26 | 152,800 | — | — |
| 2001-03-02 | $6.78 | $8.28 | 306,000 | — | — |
| 2001-03-01 | $6.69 | $8.18 | 208,400 | — | — |
| 2001-02-28 | $6.65 | $8.13 | 193,200 | — | — |
| 2001-02-27 | $6.51 | $7.95 | 275,200 | — | — |
| 2001-02-26 | $6.48 | $7.91 | 918,000 | — | — |
| 2001-02-23 | $6.67 | $8.14 | 562,800 | — | — |
| 2001-02-22 | $7.00 | $8.55 | 477,200 | — | — |
| 2001-02-21 | $7.03 | $8.59 | 330,800 | — | — |
| 2001-02-20 | $7.18 | $8.75 | 184,000 | — | — |
| 2001-02-16 | $7.13 | $8.69 | 298,000 | — | — |
| 2001-02-15 | $7.22 | $8.80 | 272,800 | — | — |
| 2001-02-14 | $7.19 | $8.76 | 182,400 | — | — |
| 2001-02-13 | $7.16 | $8.73 | 549,200 | — | — |
| 2001-02-12 | $7.14 | $8.70 | 296,800 | — | — |
| 2001-02-09 | $6.91 | $8.42 | 228,800 | — | — |
| 2001-02-08 | $6.96 | $8.48 | 182,800 | — | — |
| 2001-02-07 | $7.00 | $8.53 | 509,600 | — | — |
| 2001-02-06 | $6.98 | $8.50 | 310,400 | — | — |
| 2001-02-05 | $6.94 | $8.45 | 239,600 | — | — |
| 2001-02-02 | $6.89 | $8.39 | 144,800 | — | — |
| 2001-02-01 | $6.95 | $8.47 | 139,200 | — | — |
| 2001-01-31 | $6.98 | $8.50 | 222,000 | — | — |
| 2001-01-30 | $6.99 | $8.52 | 196,400 | — | — |
| 2001-01-29 | $6.81 | $8.30 | 849,600 | — | — |
| 2001-01-26 | $6.83 | $8.32 | 390,400 | — | — |
| 2001-01-25 | $6.88 | $8.38 | 124,400 | — | — |
| 2001-01-24 | $6.92 | $8.44 | 173,600 | — | — |
| 2001-01-23 | $6.94 | $8.45 | 608,400 | — | — |
| 2001-01-22 | $6.77 | $8.25 | 419,600 | — | — |
| 2001-01-19 | $6.98 | $8.51 | 365,600 | — | — |
| 2001-01-18 | $6.97 | $8.49 | 240,800 | — | — |
| 2001-01-17 | $6.97 | $8.49 | 346,000 | — | — |
| 2001-01-16 | $6.69 | $8.15 | 968,000 | — | — |
| 2001-01-12 | $7.16 | $8.72 | 322,000 | — | — |
| 2001-01-11 | $7.06 | $8.61 | 225,200 | — | — |
| 2001-01-10 | $7.09 | $8.65 | 388,800 | — | — |
| 2001-01-09 | $6.66 | $8.11 | 289,600 | — | — |
| 2001-01-08 | $6.97 | $8.49 | 259,200 | — | — |
| 2001-01-05 | $7.00 | $8.53 | 479,600 | — | — |
| 2001-01-04 | $7.30 | $8.89 | 618,800 | — | — |
| 2001-01-03 | $7.06 | $8.61 | 297,200 | — | — |
| 2001-01-02 | $6.64 | $8.09 | 315,600 | — | — |