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 | $8.87 | $11.93 | 755,400 | — | — |
| 2001-12-28 | $8.79 | $11.82 | 516,900 | — | — |
| 2001-12-27 | $8.70 | $11.71 | 426,600 | — | — |
| 2001-12-26 | $8.73 | $11.75 | 468,900 | — | — |
| 2001-12-24 | $8.70 | $11.70 | 258,000 | — | — |
| 2001-12-21 | $8.74 | $11.76 | 1,561,500 | — | — |
| 2001-12-20 | $8.33 | $11.21 | 758,100 | — | — |
| 2001-12-19 | $8.68 | $11.68 | 1,034,400 | — | — |
| 2001-12-18 | $8.67 | $11.66 | 807,300 | — | — |
| 2001-12-17 | $8.37 | $11.26 | 969,000 | — | — |
| 2001-12-14 | $8.06 | $10.84 | 400,500 | — | — |
| 2001-12-13 | $8.12 | $10.92 | 671,700 | — | — |
| 2001-12-12 | $8.30 | $11.17 | 2,172,300 | — | — |
| 2001-12-11 | $8.58 | $11.54 | 599,700 | — | — |
| 2001-12-10 | $8.54 | $11.49 | 641,100 | — | — |
| 2001-12-07 | $8.56 | $11.52 | 624,900 | — | — |
| 2001-12-06 | $8.47 | $11.40 | 548,100 | — | — |
| 2001-12-05 | $8.62 | $11.59 | 969,900 | — | — |
| 2001-12-04 | $8.55 | $11.50 | 982,800 | — | — |
| 2001-12-03 | $8.37 | $11.26 | 1,706,100 | — | — |
| 2001-11-30 | $8.20 | $11.03 | 795,900 | — | — |
| 2001-11-29 | $8.13 | $10.94 | 588,000 | — | — |
| 2001-11-28 | $8.03 | $10.80 | 813,900 | — | — |
| 2001-11-27 | $8.00 | $10.76 | 659,400 | — | — |
| 2001-11-26 | $8.05 | $10.83 | 1,554,300 | — | — |
| 2001-11-23 | $7.94 | $10.69 | 197,700 | — | — |
| 2001-11-21 | $7.86 | $10.58 | 393,900 | — | — |
| 2001-11-20 | $7.88 | $10.61 | 553,500 | — | — |
| 2001-11-19 | $8.08 | $10.87 | 814,800 | — | — |
| 2001-11-16 | $7.82 | $10.52 | 5,847,000 | — | — |
| 2001-11-15 | $8.05 | $10.83 | 651,300 | — | — |
| 2001-11-14 | $8.00 | $10.76 | 301,800 | — | — |
| 2001-11-13 | $8.01 | $10.78 | 584,100 | — | — |
| 2001-11-12 | $8.00 | $10.76 | 834,900 | — | — |
| 2001-11-09 | $7.84 | $10.54 | 526,500 | — | — |
| 2001-11-08 | $7.92 | $10.66 | 429,900 | — | — |
| 2001-11-07 | $7.80 | $10.49 | 365,700 | — | — |
| 2001-11-06 | $8.00 | $10.76 | 769,500 | — | — |
| 2001-11-05 | $7.85 | $10.56 | 819,300 | — | — |
| 2001-11-02 | $8.30 | $11.17 | 466,800 | — | — |
| 2001-11-01 | $7.93 | $10.67 | 325,500 | — | — |
| 2001-10-31 | $7.79 | $10.48 | 588,600 | — | — |
| 2001-10-30 | $7.47 | $10.05 | 381,300 | — | — |
| 2001-10-29 | $7.83 | $10.53 | 401,700 | — | — |
| 2001-10-26 | $8.05 | $10.83 | 484,800 | — | — |
| 2001-10-25 | $7.63 | $10.26 | 409,800 | — | — |
| 2001-10-24 | $7.67 | $10.31 | 718,200 | — | — |
| 2001-10-23 | $7.28 | $9.79 | 2,483,400 | — | — |
| 2001-10-22 | $6.82 | $9.17 | 742,200 | — | — |
| 2001-10-19 | $7.07 | $9.51 | 607,200 | — | — |
| 2001-10-18 | $7.12 | $9.58 | 302,400 | — | — |
| 2001-10-17 | $7.26 | $9.76 | 531,000 | — | — |
| 2001-10-16 | $7.30 | $9.82 | 541,200 | — | — |
| 2001-10-15 | $7.11 | $9.57 | 695,100 | — | — |
| 2001-10-12 | $6.83 | $9.18 | 602,400 | — | — |
| 2001-10-11 | $6.93 | $9.32 | 375,900 | — | — |
| 2001-10-10 | $6.96 | $9.37 | 353,700 | — | — |
| 2001-10-09 | $6.81 | $9.16 | 191,400 | — | — |
| 2001-10-08 | $6.83 | $9.19 | 275,400 | — | — |
| 2001-10-05 | $6.92 | $9.31 | 365,700 | — | — |
| 2001-10-04 | $6.89 | $9.26 | 621,900 | — | — |
| 2001-10-03 | $6.80 | $9.14 | 379,500 | — | — |
| 2001-10-02 | $6.68 | $8.99 | 574,800 | — | — |
| 2001-10-01 | $6.57 | $8.83 | 488,700 | — | — |
| 2001-09-28 | $6.58 | $8.86 | 658,800 | — | — |
| 2001-09-27 | $6.56 | $8.83 | 448,500 | — | — |
| 2001-09-26 | $6.60 | $8.87 | 385,500 | — | — |
| 2001-09-25 | $6.81 | $9.17 | 532,500 | — | — |
| 2001-09-24 | $7.11 | $9.57 | 639,300 | — | — |
| 2001-09-21 | $6.44 | $8.67 | 823,200 | — | — |
| 2001-09-20 | $6.92 | $9.31 | 434,700 | — | — |
| 2001-09-19 | $7.37 | $9.92 | 341,400 | — | — |
| 2001-09-18 | $7.83 | $10.53 | 373,200 | — | — |
| 2001-09-17 | $7.72 | $10.38 | 383,100 | — | — |
| 2001-09-10 | $8.00 | $10.77 | 596,100 | — | — |
| 2001-09-07 | $8.41 | $11.31 | 676,500 | — | — |
| 2001-09-06 | $8.45 | $11.37 | 401,700 | — | — |
| 2001-09-05 | $8.50 | $11.44 | 432,000 | — | — |
| 2001-09-04 | $8.45 | $11.37 | 350,100 | — | — |
| 2001-08-31 | $8.32 | $11.19 | 313,500 | — | — |
| 2001-08-30 | $8.27 | $11.13 | 561,000 | — | — |
| 2001-08-29 | $8.47 | $11.39 | 290,400 | — | — |
| 2001-08-28 | $8.37 | $11.26 | 202,200 | — | — |
| 2001-08-27 | $8.36 | $11.25 | 380,100 | — | — |
| 2001-08-24 | $8.51 | $11.45 | 888,300 | — | — |
| 2001-08-23 | $8.34 | $11.22 | 442,200 | — | — |
| 2001-08-22 | $8.34 | $11.22 | 947,700 | — | — |
| 2001-08-21 | $8.31 | $11.18 | 893,100 | — | — |
| 2001-08-20 | $8.38 | $11.28 | 910,200 | — | — |
| 2001-08-17 | $8.42 | $11.32 | 402,900 | — | — |
| 2001-08-16 | $8.45 | $11.37 | 829,800 | — | — |
| 2001-08-15 | $8.37 | $11.27 | 1,031,700 | — | — |
| 2001-08-14 | $8.28 | $11.13 | 461,700 | — | — |
| 2001-08-13 | $8.50 | $11.44 | 610,500 | — | — |
| 2001-08-10 | $8.43 | $11.34 | 606,600 | — | — |
| 2001-08-09 | $8.37 | $11.26 | 406,200 | — | — |
| 2001-08-08 | $8.34 | $11.22 | 508,800 | — | — |
| 2001-08-07 | $8.45 | $11.37 | 579,600 | — | — |
| 2001-08-06 | $8.57 | $11.53 | 687,300 | — | — |
| 2001-08-03 | $8.52 | $11.46 | 713,100 | — | — |
| 2001-08-02 | $8.52 | $11.46 | 785,700 | — | — |
| 2001-08-01 | $8.32 | $11.19 | 701,700 | — | — |
| 2001-07-31 | $8.20 | $11.03 | 444,000 | — | — |
| 2001-07-30 | $8.27 | $11.12 | 593,100 | — | — |
| 2001-07-27 | $8.33 | $11.21 | 1,188,000 | — | — |
| 2001-07-26 | $8.25 | $11.09 | 889,800 | — | — |
| 2001-07-25 | $8.34 | $11.22 | 1,491,600 | — | — |
| 2001-07-24 | $7.75 | $10.42 | 6,246,300 | — | — |
| 2001-07-23 | $8.68 | $11.68 | 410,400 | — | — |
| 2001-07-20 | $8.78 | $11.82 | 536,700 | — | — |
| 2001-07-19 | $9.00 | $12.11 | 306,600 | — | — |
| 2001-07-18 | $9.04 | $12.16 | 348,000 | — | — |
| 2001-07-17 | $9.25 | $12.44 | 610,800 | — | — |
| 2001-07-16 | $9.23 | $12.41 | 313,800 | — | — |
| 2001-07-13 | $9.62 | $12.94 | 423,300 | — | — |
| 2001-07-12 | $9.38 | $12.62 | 907,200 | — | — |
| 2001-07-11 | $9.33 | $12.55 | 1,617,900 | — | — |
| 2001-07-10 | $9.13 | $12.28 | 1,500,300 | — | — |
| 2001-07-09 | $9.84 | $13.24 | 471,300 | — | — |
| 2001-07-06 | $9.92 | $13.34 | 290,400 | — | — |
| 2001-07-05 | $10.27 | $13.81 | 385,800 | — | — |
| 2001-07-03 | $10.22 | $13.74 | 401,400 | — | — |
| 2001-07-02 | $10.12 | $13.61 | 648,000 | — | — |
| 2001-06-29 | $10.25 | $13.79 | 1,049,100 | — | — |
| 2001-06-28 | $10.10 | $13.59 | 932,100 | — | — |
| 2001-06-27 | $10.30 | $13.85 | 332,100 | — | — |
| 2001-06-26 | $10.35 | $13.92 | 498,000 | — | — |
| 2001-06-25 | $10.03 | $13.50 | 569,700 | — | — |
| 2001-06-22 | $10.62 | $14.29 | 1,235,400 | — | — |
| 2001-06-21 | $10.87 | $14.62 | 1,192,800 | — | — |
| 2001-06-20 | $10.33 | $13.90 | 494,100 | — | — |
| 2001-06-19 | $10.15 | $13.66 | 325,800 | — | — |
| 2001-06-18 | $10.33 | $13.90 | 484,800 | — | — |
| 2001-06-15 | $10.22 | $13.74 | 596,100 | — | — |
| 2001-06-14 | $10.08 | $13.57 | 318,600 | — | — |
| 2001-06-13 | $10.34 | $13.91 | 377,700 | — | — |
| 2001-06-12 | $10.14 | $13.65 | 598,800 | — | — |
| 2001-06-11 | $10.32 | $13.88 | 457,200 | — | — |
| 2001-06-08 | $10.55 | $14.19 | 155,100 | — | — |
| 2001-06-07 | $10.53 | $14.17 | 429,900 | — | — |
| 2001-06-06 | $10.75 | $14.47 | 719,700 | — | — |
| 2001-06-05 | $10.75 | $14.46 | 754,200 | — | — |
| 2001-06-04 | $10.09 | $13.58 | 531,900 | — | — |
| 2001-06-01 | $10.10 | $13.58 | 508,500 | — | — |
| 2001-05-31 | $10.01 | $13.47 | 622,800 | — | — |
| 2001-05-30 | $9.83 | $13.23 | 440,400 | — | — |
| 2001-05-29 | $10.35 | $13.92 | 228,900 | — | — |
| 2001-05-25 | $10.47 | $14.09 | 414,900 | — | — |
| 2001-05-24 | $10.50 | $14.13 | 678,300 | — | — |
| 2001-05-23 | $10.77 | $14.49 | 492,000 | — | — |
| 2001-05-22 | $10.97 | $14.75 | 881,100 | — | — |
| 2001-05-21 | $10.82 | $14.56 | 1,130,100 | — | — |
| 2001-05-18 | $10.58 | $14.24 | 1,074,300 | — | — |
| 2001-05-17 | $10.18 | $13.70 | 1,150,200 | — | — |
| 2001-05-16 | $9.70 | $13.05 | 900,000 | — | — |
| 2001-05-15 | $9.67 | $13.01 | 717,900 | — | — |
| 2001-05-14 | $9.75 | $13.12 | 618,000 | — | — |
| 2001-05-11 | $9.55 | $12.84 | 574,200 | — | — |
| 2001-05-10 | $9.79 | $13.17 | 708,300 | — | — |
| 2001-05-09 | $9.60 | $12.92 | 414,600 | — | — |
| 2001-05-08 | $9.60 | $12.92 | 811,200 | — | — |
| 2001-05-07 | $9.68 | $13.03 | 977,400 | — | — |
| 2001-05-04 | $9.58 | $12.88 | 672,600 | — | — |
| 2001-05-03 | $9.18 | $12.35 | 853,800 | — | — |
| 2001-05-02 | $9.29 | $12.49 | 773,100 | — | — |
| 2001-05-01 | $9.33 | $12.55 | 1,007,100 | — | — |
| 2001-04-30 | $9.43 | $12.69 | 825,300 | — | — |
| 2001-04-27 | $9.43 | $12.69 | 623,100 | — | — |
| 2001-04-26 | $9.32 | $12.53 | 414,600 | — | — |
| 2001-04-25 | $9.13 | $12.29 | 1,450,500 | — | — |
| 2001-04-24 | $8.74 | $11.76 | 1,215,900 | — | — |
| 2001-04-23 | $8.12 | $10.92 | 983,700 | — | — |
| 2001-04-20 | $8.17 | $10.99 | 1,243,800 | — | — |
| 2001-04-19 | $8.56 | $11.52 | 1,088,700 | — | — |
| 2001-04-18 | $8.13 | $10.94 | 813,000 | — | — |
| 2001-04-17 | $8.05 | $10.83 | 964,200 | — | — |
| 2001-04-16 | $7.80 | $10.49 | 490,200 | — | — |
| 2001-04-12 | $7.95 | $10.70 | 218,400 | — | — |
| 2001-04-11 | $7.80 | $10.49 | 372,000 | — | — |
| 2001-04-10 | $7.93 | $10.66 | 504,000 | — | — |
| 2001-04-09 | $7.91 | $10.64 | 1,026,600 | — | — |
| 2001-04-06 | $7.59 | $10.22 | 477,900 | — | — |
| 2001-04-05 | $7.50 | $10.09 | 330,600 | — | — |
| 2001-04-04 | $7.22 | $9.71 | 360,900 | — | — |
| 2001-04-03 | $7.01 | $9.43 | 510,300 | — | — |
| 2001-04-02 | $7.17 | $9.64 | 289,200 | — | — |
| 2001-03-30 | $7.48 | $10.06 | 770,400 | — | — |
| 2001-03-29 | $7.10 | $9.55 | 484,200 | — | — |
| 2001-03-28 | $6.82 | $9.18 | 361,800 | — | — |
| 2001-03-27 | $7.18 | $9.66 | 859,800 | — | — |
| 2001-03-26 | $6.88 | $9.26 | 279,600 | — | — |
| 2001-03-23 | $7.00 | $9.42 | 568,800 | — | — |
| 2001-03-22 | $6.63 | $8.92 | 278,100 | — | — |
| 2001-03-21 | $6.75 | $9.08 | 196,500 | — | — |
| 2001-03-20 | $7.00 | $9.42 | 173,400 | — | — |
| 2001-03-19 | $7.05 | $9.48 | 294,600 | — | — |
| 2001-03-16 | $6.92 | $9.31 | 369,300 | — | — |
| 2001-03-15 | $7.35 | $9.89 | 357,000 | — | — |
| 2001-03-14 | $7.27 | $9.78 | 171,000 | — | — |
| 2001-03-13 | $7.56 | $10.17 | 189,300 | — | — |
| 2001-03-12 | $7.57 | $10.18 | 306,300 | — | — |
| 2001-03-09 | $7.75 | $10.43 | 1,153,800 | — | — |
| 2001-03-08 | $7.58 | $10.20 | 812,700 | — | — |
| 2001-03-07 | $7.97 | $10.72 | 458,400 | — | — |
| 2001-03-06 | $7.71 | $10.38 | 339,300 | — | — |
| 2001-03-05 | $7.58 | $10.20 | 194,400 | — | — |
| 2001-03-02 | $7.33 | $9.87 | 200,100 | — | — |
| 2001-03-01 | $7.14 | $9.61 | 566,100 | — | — |
| 2001-02-28 | $7.00 | $9.42 | 459,600 | — | — |
| 2001-02-27 | $7.02 | $9.44 | 494,100 | — | — |
| 2001-02-26 | $7.33 | $9.87 | 416,700 | — | — |
| 2001-02-23 | $7.43 | $10.00 | 267,000 | — | — |
| 2001-02-22 | $7.41 | $9.96 | 413,700 | — | — |
| 2001-02-21 | $7.40 | $9.96 | 470,400 | — | — |
| 2001-02-20 | $7.58 | $10.20 | 765,300 | — | — |
| 2001-02-16 | $7.20 | $9.68 | 429,000 | — | — |
| 2001-02-15 | $7.26 | $9.76 | 505,200 | — | — |
| 2001-02-14 | $7.09 | $9.53 | 130,500 | — | — |
| 2001-02-13 | $7.09 | $9.54 | 741,300 | — | — |
| 2001-02-12 | $7.01 | $9.43 | 308,100 | — | — |
| 2001-02-09 | $6.97 | $9.37 | 287,700 | — | — |
| 2001-02-08 | $6.97 | $9.38 | 446,400 | — | — |
| 2001-02-07 | $6.98 | $9.39 | 786,600 | — | — |
| 2001-02-06 | $6.92 | $9.31 | 1,994,700 | — | — |
| 2001-02-05 | $7.52 | $10.11 | 490,200 | — | — |
| 2001-02-02 | $7.60 | $10.22 | 275,400 | — | — |
| 2001-02-01 | $7.52 | $10.11 | 170,400 | — | — |
| 2001-01-31 | $7.51 | $10.11 | 215,100 | — | — |
| 2001-01-30 | $7.62 | $10.26 | 399,000 | — | — |
| 2001-01-29 | $7.53 | $10.13 | 199,800 | — | — |
| 2001-01-26 | $7.48 | $10.06 | 287,400 | — | — |
| 2001-01-25 | $7.38 | $9.92 | 544,800 | — | — |
| 2001-01-24 | $7.35 | $9.89 | 620,700 | — | — |
| 2001-01-23 | $7.46 | $10.03 | 318,600 | — | — |
| 2001-01-22 | $7.67 | $10.31 | 979,200 | — | — |
| 2001-01-19 | $7.71 | $10.37 | 437,400 | — | — |
| 2001-01-18 | $7.35 | $9.89 | 410,100 | — | — |
| 2001-01-17 | $7.35 | $9.89 | 465,000 | — | — |
| 2001-01-16 | $7.17 | $9.64 | 191,400 | — | — |
| 2001-01-12 | $7.23 | $9.73 | 310,200 | — | — |
| 2001-01-11 | $7.06 | $9.50 | 128,700 | — | — |
| 2001-01-10 | $7.17 | $9.64 | 410,400 | — | — |
| 2001-01-09 | $7.19 | $9.67 | 240,600 | — | — |
| 2001-01-08 | $6.83 | $9.19 | 321,600 | — | — |
| 2001-01-05 | $6.81 | $9.17 | 367,800 | — | — |
| 2001-01-04 | $7.25 | $9.75 | 420,900 | — | — |
| 2001-01-03 | $7.33 | $9.87 | 479,100 | — | — |
| 2001-01-02 | $6.88 | $9.25 | 714,300 | — | — |