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
- 1988-09-26 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 | $8.16 | $33.35 | 37,000 | — | — |
| 2001-12-28 | $8.13 | $33.23 | 32,400 | — | — |
| 2001-12-27 | $8.06 | $32.94 | 7,200 | — | — |
| 2001-12-26 | $8.10 | $33.11 | 42,800 | — | — |
| 2001-12-24 | $8.14 | $33.27 | 15,900 | — | — |
| 2001-12-21 | $8.00 | $32.70 | 33,200 | — | — |
| 2001-12-20 | $8.20 | $33.52 | 33,400 | — | — |
| 2001-12-19 | $8.11 | $33.15 | 30,800 | — | — |
| 2001-12-18 | $8.01 | $32.74 | 27,200 | — | — |
| 2001-12-17 | $8.10 | $33.11 | 26,200 | — | — |
| 2001-12-14 | $8.10 | $33.11 | 21,700 | — | — |
| 2001-12-13 | $8.19 | $33.48 | 45,000 | — | — |
| 2001-12-12 | $8.20 | $33.52 | 45,100 | — | — |
| 2001-12-11 | $8.44 | $34.22 | 63,400 | — | — |
| 2001-12-10 | $8.31 | $33.70 | 36,100 | — | — |
| 2001-12-07 | $8.36 | $33.90 | 25,200 | — | — |
| 2001-12-06 | $8.28 | $33.58 | 31,000 | — | — |
| 2001-12-05 | $8.25 | $33.45 | 40,900 | — | — |
| 2001-12-04 | $8.08 | $32.76 | 22,900 | — | — |
| 2001-12-03 | $8.13 | $32.97 | 36,200 | — | — |
| 2001-11-30 | $8.03 | $32.56 | 45,500 | — | — |
| 2001-11-29 | $8.10 | $32.85 | 35,700 | — | — |
| 2001-11-28 | $8.13 | $32.97 | 24,400 | — | — |
| 2001-11-27 | $8.00 | $32.44 | 27,000 | — | — |
| 2001-11-26 | $8.00 | $32.44 | 48,000 | — | — |
| 2001-11-23 | $7.95 | $32.24 | 8,800 | — | — |
| 2001-11-21 | $7.98 | $32.36 | 35,200 | — | — |
| 2001-11-20 | $7.82 | $31.71 | 22,800 | — | — |
| 2001-11-19 | $7.88 | $31.95 | 37,900 | — | — |
| 2001-11-16 | $7.86 | $31.87 | 75,500 | — | — |
| 2001-11-15 | $7.99 | $32.40 | 40,600 | — | — |
| 2001-11-14 | $8.04 | $32.60 | 44,500 | — | — |
| 2001-11-13 | $7.95 | $32.24 | 60,400 | — | — |
| 2001-11-12 | $8.01 | $32.21 | 69,400 | — | — |
| 2001-11-09 | $8.10 | $32.57 | 29,300 | — | — |
| 2001-11-08 | $8.05 | $32.37 | 19,500 | — | — |
| 2001-11-07 | $7.96 | $32.01 | 35,700 | — | — |
| 2001-11-06 | $7.90 | $31.77 | 22,200 | — | — |
| 2001-11-05 | $7.85 | $31.57 | 31,800 | — | — |
| 2001-11-02 | $7.74 | $31.12 | 25,300 | — | — |
| 2001-11-01 | $7.79 | $31.32 | 22,300 | — | — |
| 2001-10-31 | $7.70 | $30.96 | 38,500 | — | — |
| 2001-10-30 | $7.70 | $30.96 | 21,300 | — | — |
| 2001-10-29 | $7.70 | $30.96 | 27,000 | — | — |
| 2001-10-26 | $7.78 | $31.28 | 25,600 | — | — |
| 2001-10-25 | $7.80 | $31.36 | 44,200 | — | — |
| 2001-10-24 | $7.73 | $31.08 | 18,800 | — | — |
| 2001-10-23 | $7.71 | $31.00 | 35,000 | — | — |
| 2001-10-22 | $7.84 | $31.53 | 12,200 | — | — |
| 2001-10-19 | $7.82 | $31.44 | 20,400 | — | — |
| 2001-10-18 | $7.84 | $31.53 | 35,000 | — | — |
| 2001-10-17 | $7.57 | $30.44 | 18,000 | — | — |
| 2001-10-16 | $7.62 | $30.64 | 34,900 | — | — |
| 2001-10-15 | $7.40 | $29.76 | 28,000 | — | — |
| 2001-10-12 | $7.40 | $29.76 | 33,500 | — | — |
| 2001-10-11 | $7.45 | $29.96 | 51,600 | — | — |
| 2001-10-10 | $7.50 | $29.89 | 30,800 | — | — |
| 2001-10-09 | $7.60 | $30.29 | 50,600 | — | — |
| 2001-10-08 | $7.70 | $30.69 | 63,000 | — | — |
| 2001-10-05 | $7.75 | $30.88 | 48,900 | — | — |
| 2001-10-04 | $7.85 | $31.28 | 50,600 | — | — |
| 2001-10-03 | $7.55 | $30.09 | 32,800 | — | — |
| 2001-10-02 | $7.40 | $29.49 | 24,500 | — | — |
| 2001-10-01 | $7.53 | $30.01 | 21,900 | — | — |
| 2001-09-28 | $7.54 | $30.05 | 29,000 | — | — |
| 2001-09-27 | $7.62 | $30.37 | 54,700 | — | — |
| 2001-09-26 | $7.45 | $29.69 | 25,400 | — | — |
| 2001-09-25 | $7.40 | $29.49 | 77,700 | — | — |
| 2001-09-24 | $7.40 | $29.49 | 86,600 | — | — |
| 2001-09-21 | $6.90 | $27.50 | 111,900 | — | — |
| 2001-09-20 | $6.75 | $26.90 | 136,800 | — | — |
| 2001-09-19 | $7.20 | $28.69 | 90,300 | — | — |
| 2001-09-18 | $7.93 | $31.60 | 42,600 | — | — |
| 2001-09-17 | $8.05 | $32.08 | 55,800 | — | — |
| 2001-09-10 | $8.21 | $32.72 | 48,700 | — | — |
| 2001-09-07 | $8.25 | $32.88 | 30,000 | — | — |
| 2001-09-06 | $8.29 | $33.04 | 13,400 | — | — |
| 2001-09-05 | $8.27 | $32.96 | 44,400 | — | — |
| 2001-09-04 | $8.29 | $33.04 | 36,600 | — | — |
| 2001-08-31 | $8.24 | $32.84 | 17,100 | — | — |
| 2001-08-30 | $8.19 | $32.64 | 38,300 | — | — |
| 2001-08-29 | $8.10 | $32.28 | 16,900 | — | — |
| 2001-08-28 | $8.12 | $32.36 | 39,000 | — | — |
| 2001-08-27 | $8.08 | $32.20 | 34,500 | — | — |
| 2001-08-24 | $8.16 | $32.52 | 34,400 | — | — |
| 2001-08-23 | $8.24 | $32.84 | 24,200 | — | — |
| 2001-08-22 | $8.13 | $32.40 | 34,000 | — | — |
| 2001-08-21 | $8.25 | $32.88 | 29,900 | — | — |
| 2001-08-20 | $8.22 | $32.76 | 18,600 | — | — |
| 2001-08-17 | $8.15 | $32.48 | 34,200 | — | — |
| 2001-08-16 | $8.17 | $32.56 | 29,700 | — | — |
| 2001-08-15 | $8.11 | $32.32 | 34,800 | — | — |
| 2001-08-14 | $8.15 | $32.48 | 22,200 | — | — |
| 2001-08-13 | $8.18 | $32.60 | 29,100 | — | — |
| 2001-08-10 | $8.19 | $32.37 | 37,900 | — | — |
| 2001-08-09 | $8.15 | $32.21 | 51,400 | — | — |
| 2001-08-08 | $8.25 | $32.61 | 63,200 | — | — |
| 2001-08-07 | $8.16 | $32.25 | 33,000 | — | — |
| 2001-08-06 | $8.16 | $32.25 | 44,100 | — | — |
| 2001-08-03 | $8.05 | $31.82 | 22,500 | — | — |
| 2001-08-02 | $8.06 | $31.86 | 49,400 | — | — |
| 2001-08-01 | $8.02 | $31.70 | 36,800 | — | — |
| 2001-07-31 | $8.01 | $31.66 | 27,900 | — | — |
| 2001-07-30 | $8.06 | $31.86 | 25,200 | — | — |
| 2001-07-27 | $8.06 | $31.86 | 31,800 | — | — |
| 2001-07-26 | $8.16 | $32.25 | 27,200 | — | — |
| 2001-07-25 | $8.18 | $32.33 | 22,200 | — | — |
| 2001-07-24 | $8.14 | $32.17 | 44,300 | — | — |
| 2001-07-23 | $8.09 | $31.98 | 35,400 | — | — |
| 2001-07-20 | $8.03 | $31.74 | 81,300 | — | — |
| 2001-07-19 | $8.07 | $31.90 | 27,100 | — | — |
| 2001-07-18 | $8.08 | $31.94 | 40,200 | — | — |
| 2001-07-17 | $8.00 | $31.62 | 23,600 | — | — |
| 2001-07-16 | $8.05 | $31.82 | 20,900 | — | — |
| 2001-07-13 | $8.00 | $31.62 | 19,100 | — | — |
| 2001-07-12 | $8.00 | $31.62 | 38,000 | — | — |
| 2001-07-11 | $8.05 | $31.82 | 29,800 | — | — |
| 2001-07-10 | $8.08 | $31.67 | 60,600 | — | — |
| 2001-07-09 | $8.20 | $32.14 | 26,500 | — | — |
| 2001-07-06 | $8.19 | $32.10 | 31,500 | — | — |
| 2001-07-05 | $8.08 | $31.67 | 30,400 | — | — |
| 2001-07-03 | $8.12 | $31.83 | 27,400 | — | — |
| 2001-07-02 | $8.09 | $31.71 | 21,400 | — | — |
| 2001-06-29 | $8.01 | $31.40 | 14,400 | — | — |
| 2001-06-28 | $7.95 | $31.16 | 26,400 | — | — |
| 2001-06-27 | $7.97 | $31.24 | 21,200 | — | — |
| 2001-06-26 | $7.95 | $31.16 | 49,300 | — | — |
| 2001-06-25 | $8.07 | $31.63 | 34,500 | — | — |
| 2001-06-22 | $8.06 | $31.59 | 7,800 | — | — |
| 2001-06-21 | $8.08 | $31.67 | 15,700 | — | — |
| 2001-06-20 | $8.12 | $31.83 | 21,200 | — | — |
| 2001-06-19 | $8.15 | $31.95 | 20,900 | — | — |
| 2001-06-18 | $8.14 | $31.91 | 12,500 | — | — |
| 2001-06-15 | $8.17 | $32.02 | 15,900 | — | — |
| 2001-06-14 | $8.19 | $32.10 | 31,700 | — | — |
| 2001-06-13 | $8.17 | $32.02 | 35,700 | — | — |
| 2001-06-12 | $8.18 | $31.80 | 24,100 | — | — |
| 2001-06-11 | $8.20 | $31.88 | 26,700 | — | — |
| 2001-06-08 | $8.19 | $31.84 | 11,600 | — | — |
| 2001-06-07 | $8.20 | $31.88 | 34,200 | — | — |
| 2001-06-06 | $8.23 | $32.00 | 29,300 | — | — |
| 2001-06-05 | $8.20 | $31.88 | 11,400 | — | — |
| 2001-06-04 | $8.15 | $31.68 | 30,500 | — | — |
| 2001-06-01 | $8.20 | $31.88 | 17,100 | — | — |
| 2001-05-31 | $8.15 | $31.68 | 37,700 | — | — |
| 2001-05-30 | $8.15 | $31.68 | 25,000 | — | — |
| 2001-05-29 | $8.21 | $31.92 | 48,500 | — | — |
| 2001-05-25 | $8.13 | $31.61 | 34,000 | — | — |
| 2001-05-24 | $8.12 | $31.57 | 26,700 | — | — |
| 2001-05-23 | $8.04 | $31.26 | 21,300 | — | — |
| 2001-05-22 | $8.03 | $31.22 | 27,200 | — | — |
| 2001-05-21 | $8.00 | $31.10 | 20,900 | — | — |
| 2001-05-18 | $7.98 | $31.02 | 31,800 | — | — |
| 2001-05-17 | $8.01 | $31.14 | 19,500 | — | — |
| 2001-05-16 | $8.01 | $31.14 | 46,900 | — | — |
| 2001-05-15 | $8.09 | $31.45 | 27,400 | — | — |
| 2001-05-14 | $8.02 | $31.18 | 35,100 | — | — |
| 2001-05-11 | $8.10 | $31.49 | 31,900 | — | — |
| 2001-05-10 | $8.10 | $31.23 | 16,100 | — | — |
| 2001-05-09 | $8.01 | $30.88 | 41,700 | — | — |
| 2001-05-08 | $8.04 | $31.00 | 33,500 | — | — |
| 2001-05-07 | $8.09 | $31.19 | 12,300 | — | — |
| 2001-05-04 | $8.05 | $31.04 | 27,500 | — | — |
| 2001-05-03 | $7.94 | $30.61 | 33,000 | — | — |
| 2001-05-02 | $7.96 | $30.69 | 46,900 | — | — |
| 2001-05-01 | $7.92 | $30.54 | 39,300 | — | — |
| 2001-04-30 | $7.95 | $30.65 | 30,800 | — | — |
| 2001-04-27 | $7.95 | $30.65 | 22,100 | — | — |
| 2001-04-26 | $7.92 | $30.54 | 40,700 | — | — |
| 2001-04-25 | $7.87 | $30.34 | 57,300 | — | — |
| 2001-04-24 | $7.91 | $30.50 | 16,600 | — | — |
| 2001-04-23 | $7.90 | $30.46 | 25,200 | — | — |
| 2001-04-20 | $7.85 | $30.27 | 28,200 | — | — |
| 2001-04-19 | $7.98 | $30.77 | 51,500 | — | — |
| 2001-04-18 | $7.80 | $30.07 | 34,200 | — | — |
| 2001-04-17 | $7.72 | $29.76 | 46,800 | — | — |
| 2001-04-16 | $7.79 | $30.03 | 26,900 | — | — |
| 2001-04-12 | $7.80 | $30.07 | 38,600 | — | — |
| 2001-04-11 | $7.87 | $30.34 | 38,700 | — | — |
| 2001-04-10 | $7.95 | $30.65 | 33,700 | — | — |
| 2001-04-09 | $8.07 | $30.86 | 18,000 | — | — |
| 2001-04-06 | $8.02 | $30.66 | 25,800 | — | — |
| 2001-04-05 | $8.05 | $30.78 | 44,600 | — | — |
| 2001-04-04 | $8.00 | $30.59 | 25,700 | — | — |
| 2001-04-03 | $8.03 | $30.70 | 13,900 | — | — |
| 2001-04-02 | $8.08 | $30.89 | 30,400 | — | — |
| 2001-03-30 | $8.05 | $30.78 | 33,100 | — | — |
| 2001-03-29 | $7.95 | $30.40 | 52,100 | — | — |
| 2001-03-28 | $7.88 | $30.13 | 32,100 | — | — |
| 2001-03-27 | $7.86 | $30.05 | 45,600 | — | — |
| 2001-03-26 | $7.75 | $29.63 | 63,100 | — | — |
| 2001-03-23 | $7.95 | $30.40 | 36,800 | — | — |
| 2001-03-22 | $8.10 | $30.97 | 48,500 | — | — |
| 2001-03-21 | $8.28 | $31.66 | 79,200 | — | — |
| 2001-03-20 | $8.40 | $32.12 | 32,200 | — | — |
| 2001-03-19 | $8.44 | $32.27 | 34,100 | — | — |
| 2001-03-16 | $8.45 | $32.31 | 41,600 | — | — |
| 2001-03-15 | $8.40 | $32.12 | 33,700 | — | — |
| 2001-03-14 | $8.27 | $31.62 | 32,600 | — | — |
| 2001-03-13 | $8.36 | $31.96 | 44,400 | — | — |
| 2001-03-12 | $8.62 | $32.70 | 26,400 | — | — |
| 2001-03-09 | $8.73 | $33.12 | 25,500 | — | — |
| 2001-03-08 | $8.53 | $32.36 | 35,700 | — | — |
| 2001-03-07 | $8.50 | $32.25 | 51,300 | — | — |
| 2001-03-06 | $8.44 | $32.02 | 26,500 | — | — |
| 2001-03-05 | $8.42 | $31.94 | 58,700 | — | — |
| 2001-03-02 | $8.25 | $31.30 | 25,400 | — | — |
| 2001-03-01 | $8.14 | $30.88 | 41,000 | — | — |
| 2001-02-28 | $8.02 | $30.43 | 47,200 | — | — |
| 2001-02-27 | $8.00 | $30.35 | 43,700 | — | — |
| 2001-02-26 | $8.08 | $30.65 | 49,000 | — | — |
| 2001-02-23 | $7.99 | $30.31 | 38,000 | — | — |
| 2001-02-22 | $8.08 | $30.65 | 37,200 | — | — |
| 2001-02-21 | $8.19 | $31.07 | 28,500 | — | — |
| 2001-02-20 | $8.14 | $30.88 | 24,500 | — | — |
| 2001-02-16 | $8.17 | $31.00 | 37,300 | — | — |
| 2001-02-15 | $8.13 | $30.84 | 34,600 | — | — |
| 2001-02-14 | $8.19 | $31.07 | 59,000 | — | — |
| 2001-02-13 | $8.19 | $31.07 | 50,500 | — | — |
| 2001-02-12 | $8.26 | $31.08 | 25,200 | — | — |
| 2001-02-09 | $8.18 | $30.78 | 9,800 | — | — |
| 2001-02-08 | $8.16 | $30.71 | 36,900 | — | — |
| 2001-02-07 | $8.23 | $30.97 | 34,500 | — | — |
| 2001-02-06 | $8.20 | $30.86 | 16,400 | — | — |
| 2001-02-05 | $8.14 | $30.63 | 39,600 | — | — |
| 2001-02-02 | $8.05 | $30.29 | 51,500 | — | — |
| 2001-02-01 | $8.17 | $30.74 | 21,600 | — | — |
| 2001-01-31 | $8.14 | $30.63 | 56,000 | — | — |
| 2001-01-30 | $8.14 | $30.63 | 47,500 | — | — |
| 2001-01-29 | $8.12 | $30.56 | 29,800 | — | — |
| 2001-01-26 | $8.13 | $30.57 | 36,400 | — | — |
| 2001-01-25 | $8.13 | $30.57 | 46,800 | — | — |
| 2001-01-24 | $8.06 | $30.34 | 37,700 | — | — |
| 2001-01-23 | $8.00 | $30.10 | 19,800 | — | — |
| 2001-01-22 | $8.13 | $30.57 | 42,000 | — | — |
| 2001-01-19 | $8.19 | $30.81 | 8,100 | — | — |
| 2001-01-18 | $8.13 | $30.57 | 67,100 | — | — |
| 2001-01-17 | $8.00 | $30.10 | 46,800 | — | — |
| 2001-01-16 | $7.94 | $29.87 | 30,800 | — | — |
| 2001-01-12 | $7.88 | $29.63 | 15,300 | — | — |
| 2001-01-11 | $7.94 | $29.87 | 27,800 | — | — |
| 2001-01-10 | $7.81 | $29.40 | 23,900 | — | — |
| 2001-01-09 | $7.94 | $29.62 | 61,000 | — | — |
| 2001-01-08 | $8.06 | $30.08 | 30,100 | — | — |
| 2001-01-05 | $8.00 | $29.85 | 45,200 | — | — |
| 2001-01-04 | $8.13 | $30.32 | 80,900 | — | — |
| 2001-01-03 | $7.94 | $29.62 | 53,700 | — | — |
| 2001-01-02 | $7.75 | $28.92 | 70,100 | — | — |