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 | $9.29 | $18.85 | 265,800 | — | — |
| 2001-12-28 | $9.36 | $19.00 | 101,100 | — | — |
| 2001-12-27 | $9.36 | $18.98 | 82,500 | — | — |
| 2001-12-26 | $9.25 | $18.77 | 162,900 | — | — |
| 2001-12-24 | $9.03 | $18.32 | 199,500 | — | — |
| 2001-12-21 | $9.05 | $18.35 | 519,900 | — | — |
| 2001-12-20 | $9.15 | $18.56 | 506,100 | — | — |
| 2001-12-19 | $9.36 | $19.00 | 337,800 | — | — |
| 2001-12-18 | $9.21 | $18.68 | 196,800 | — | — |
| 2001-12-17 | $9.25 | $18.76 | 201,300 | — | — |
| 2001-12-14 | $9.12 | $18.50 | 282,900 | — | — |
| 2001-12-13 | $8.83 | $17.92 | 353,700 | — | — |
| 2001-12-12 | $9.06 | $18.37 | 261,600 | — | — |
| 2001-12-11 | $9.16 | $18.58 | 126,600 | — | — |
| 2001-12-10 | $9.15 | $18.57 | 230,700 | — | — |
| 2001-12-07 | $9.17 | $18.60 | 272,100 | — | — |
| 2001-12-06 | $9.07 | $18.39 | 216,000 | — | — |
| 2001-12-05 | $9.29 | $18.85 | 499,200 | — | — |
| 2001-12-04 | $9.11 | $18.49 | 254,100 | — | — |
| 2001-12-03 | $8.93 | $18.11 | 822,000 | — | — |
| 2001-11-30 | $8.85 | $17.95 | 693,000 | — | — |
| 2001-11-29 | $8.89 | $18.04 | 440,400 | — | — |
| 2001-11-28 | $8.98 | $18.07 | 92,400 | — | — |
| 2001-11-27 | $8.97 | $18.05 | 197,400 | — | — |
| 2001-11-26 | $8.83 | $17.77 | 88,500 | — | — |
| 2001-11-23 | $8.93 | $17.98 | 50,700 | — | — |
| 2001-11-21 | $8.98 | $18.07 | 165,900 | — | — |
| 2001-11-20 | $8.97 | $18.05 | 184,500 | — | — |
| 2001-11-19 | $8.82 | $17.75 | 446,700 | — | — |
| 2001-11-16 | $8.59 | $17.30 | 177,300 | — | — |
| 2001-11-15 | $8.50 | $17.12 | 693,600 | — | — |
| 2001-11-14 | $9.20 | $18.52 | 343,800 | — | — |
| 2001-11-13 | $9.47 | $19.06 | 221,100 | — | — |
| 2001-11-12 | $9.30 | $18.73 | 90,600 | — | — |
| 2001-11-09 | $9.32 | $18.76 | 118,200 | — | — |
| 2001-11-08 | $9.01 | $18.14 | 108,600 | — | — |
| 2001-11-07 | $8.88 | $17.88 | 232,200 | — | — |
| 2001-11-06 | $8.88 | $17.87 | 351,300 | — | — |
| 2001-11-05 | $9.17 | $18.45 | 110,400 | — | — |
| 2001-11-02 | $9.42 | $18.96 | 173,700 | — | — |
| 2001-11-01 | $9.13 | $18.38 | 228,900 | — | — |
| 2001-10-31 | $9.17 | $18.46 | 132,300 | — | — |
| 2001-10-30 | $9.42 | $18.96 | 261,300 | — | — |
| 2001-10-29 | $9.44 | $19.01 | 89,400 | — | — |
| 2001-10-26 | $9.45 | $19.03 | 130,500 | — | — |
| 2001-10-25 | $9.43 | $18.98 | 196,500 | — | — |
| 2001-10-24 | $9.46 | $19.05 | 177,000 | — | — |
| 2001-10-23 | $9.51 | $19.14 | 362,100 | — | — |
| 2001-10-22 | $9.35 | $18.82 | 222,900 | — | — |
| 2001-10-19 | $9.17 | $18.45 | 231,000 | — | — |
| 2001-10-18 | $9.07 | $18.26 | 302,100 | — | — |
| 2001-10-17 | $9.33 | $18.79 | 201,300 | — | — |
| 2001-10-16 | $9.44 | $19.00 | 69,900 | — | — |
| 2001-10-15 | $9.39 | $18.89 | 142,200 | — | — |
| 2001-10-12 | $9.48 | $19.08 | 372,000 | — | — |
| 2001-10-11 | $9.60 | $19.33 | 568,500 | — | — |
| 2001-10-10 | $9.54 | $19.20 | 353,400 | — | — |
| 2001-10-09 | $9.39 | $18.91 | 247,800 | — | — |
| 2001-10-08 | $9.17 | $18.46 | 25,200 | — | — |
| 2001-10-05 | $9.10 | $18.32 | 204,000 | — | — |
| 2001-10-04 | $8.95 | $18.02 | 323,100 | — | — |
| 2001-10-03 | $9.01 | $18.14 | 86,400 | — | — |
| 2001-10-02 | $9.11 | $18.34 | 158,700 | — | — |
| 2001-10-01 | $8.98 | $18.08 | 181,800 | — | — |
| 2001-09-28 | $9.07 | $18.26 | 267,600 | — | — |
| 2001-09-27 | $8.92 | $17.95 | 304,500 | — | — |
| 2001-09-26 | $8.74 | $17.59 | 238,500 | — | — |
| 2001-09-25 | $8.68 | $17.47 | 503,400 | — | — |
| 2001-09-24 | $8.77 | $17.65 | 318,000 | — | — |
| 2001-09-21 | $9.19 | $18.50 | 301,800 | — | — |
| 2001-09-20 | $9.16 | $18.43 | 646,500 | — | — |
| 2001-09-19 | $9.10 | $18.32 | 510,300 | — | — |
| 2001-09-18 | $9.34 | $18.81 | 330,000 | — | — |
| 2001-09-17 | $9.48 | $19.08 | 432,600 | — | — |
| 2001-09-10 | $9.41 | $18.95 | 215,100 | — | — |
| 2001-09-07 | $9.41 | $18.94 | 234,600 | — | — |
| 2001-09-06 | $9.36 | $18.85 | 599,700 | — | — |
| 2001-09-05 | $9.22 | $18.55 | 53,400 | — | — |
| 2001-09-04 | $9.20 | $18.53 | 195,600 | — | — |
| 2001-08-31 | $9.00 | $18.11 | 69,000 | — | — |
| 2001-08-30 | $9.00 | $18.11 | 153,000 | — | — |
| 2001-08-29 | $9.26 | $18.51 | 160,800 | — | — |
| 2001-08-28 | $9.07 | $18.11 | 201,300 | — | — |
| 2001-08-27 | $9.30 | $18.57 | 115,200 | — | — |
| 2001-08-24 | $9.33 | $18.65 | 82,800 | — | — |
| 2001-08-23 | $9.22 | $18.41 | 51,000 | — | — |
| 2001-08-22 | $9.27 | $18.53 | 116,100 | — | — |
| 2001-08-21 | $9.09 | $18.16 | 42,000 | — | — |
| 2001-08-20 | $9.13 | $18.25 | 88,500 | — | — |
| 2001-08-17 | $9.12 | $18.21 | 123,600 | — | — |
| 2001-08-16 | $9.12 | $18.23 | 211,200 | — | — |
| 2001-08-15 | $9.08 | $18.13 | 261,300 | — | — |
| 2001-08-14 | $9.25 | $18.47 | 102,900 | — | — |
| 2001-08-13 | $9.26 | $18.49 | 72,000 | — | — |
| 2001-08-10 | $9.23 | $18.45 | 76,500 | — | — |
| 2001-08-09 | $9.23 | $18.45 | 63,000 | — | — |
| 2001-08-08 | $9.27 | $18.52 | 219,600 | — | — |
| 2001-08-07 | $9.13 | $18.25 | 107,700 | — | — |
| 2001-08-06 | $9.01 | $18.00 | 28,200 | — | — |
| 2001-08-03 | $8.94 | $17.87 | 74,100 | — | — |
| 2001-08-02 | $9.12 | $18.21 | 140,100 | — | — |
| 2001-08-01 | $9.06 | $18.10 | 249,900 | — | — |
| 2001-07-31 | $9.34 | $18.65 | 160,200 | — | — |
| 2001-07-30 | $9.32 | $18.63 | 210,600 | — | — |
| 2001-07-27 | $9.12 | $18.23 | 211,500 | — | — |
| 2001-07-26 | $9.00 | $17.99 | 164,400 | — | — |
| 2001-07-25 | $8.96 | $17.89 | 153,300 | — | — |
| 2001-07-24 | $8.78 | $17.53 | 209,100 | — | — |
| 2001-07-23 | $8.87 | $17.71 | 278,100 | — | — |
| 2001-07-20 | $8.80 | $17.57 | 63,900 | — | — |
| 2001-07-19 | $8.66 | $17.31 | 67,200 | — | — |
| 2001-07-18 | $8.53 | $17.05 | 754,800 | — | — |
| 2001-07-17 | $8.52 | $17.02 | 225,000 | — | — |
| 2001-07-16 | $8.56 | $17.10 | 291,300 | — | — |
| 2001-07-13 | $8.44 | $16.86 | 103,500 | — | — |
| 2001-07-12 | $8.54 | $17.07 | 1,263,900 | — | — |
| 2001-07-11 | $8.60 | $17.18 | 1,927,800 | — | — |
| 2001-07-10 | $8.50 | $16.99 | 258,600 | — | — |
| 2001-07-09 | $8.61 | $17.20 | 113,400 | — | — |
| 2001-07-06 | $8.55 | $17.07 | 370,500 | — | — |
| 2001-07-05 | $8.72 | $17.41 | 603,300 | — | — |
| 2001-07-03 | $8.55 | $17.08 | 99,000 | — | — |
| 2001-07-02 | $8.50 | $16.99 | 104,100 | — | — |
| 2001-06-29 | $8.58 | $17.15 | 238,200 | — | — |
| 2001-06-28 | $8.54 | $17.05 | 427,500 | — | — |
| 2001-06-27 | $8.73 | $17.45 | 2,022,600 | — | — |
| 2001-06-26 | $8.92 | $17.82 | 76,800 | — | — |
| 2001-06-25 | $8.93 | $17.85 | 356,400 | — | — |
| 2001-06-22 | $8.93 | $17.83 | 213,600 | — | — |
| 2001-06-21 | $8.81 | $17.61 | 894,900 | — | — |
| 2001-06-20 | $9.08 | $18.13 | 554,400 | — | — |
| 2001-06-19 | $8.99 | $17.95 | 665,700 | — | — |
| 2001-06-18 | $8.91 | $17.79 | 707,700 | — | — |
| 2001-06-15 | $8.89 | $17.75 | 328,500 | — | — |
| 2001-06-14 | $8.97 | $17.92 | 168,000 | — | — |
| 2001-06-13 | $8.98 | $17.94 | 65,700 | — | — |
| 2001-06-12 | $9.03 | $18.04 | 155,700 | — | — |
| 2001-06-11 | $8.86 | $17.69 | 139,500 | — | — |
| 2001-06-08 | $8.91 | $17.79 | 120,900 | — | — |
| 2001-06-07 | $8.91 | $17.79 | 200,100 | — | — |
| 2001-06-06 | $8.92 | $17.81 | 170,100 | — | — |
| 2001-06-05 | $9.15 | $18.27 | 157,800 | — | — |
| 2001-06-04 | $9.01 | $17.99 | 249,600 | — | — |
| 2001-06-01 | $8.98 | $17.93 | 252,300 | — | — |
| 2001-05-31 | $9.00 | $17.84 | 221,100 | — | — |
| 2001-05-30 | $8.96 | $17.77 | 128,700 | — | — |
| 2001-05-29 | $9.19 | $18.22 | 238,200 | — | — |
| 2001-05-25 | $8.95 | $17.75 | 90,000 | — | — |
| 2001-05-24 | $9.02 | $17.88 | 194,400 | — | — |
| 2001-05-23 | $9.05 | $17.94 | 92,400 | — | — |
| 2001-05-22 | $9.15 | $18.13 | 165,600 | — | — |
| 2001-05-21 | $9.31 | $18.45 | 76,200 | — | — |
| 2001-05-18 | $9.25 | $18.33 | 214,800 | — | — |
| 2001-05-17 | $9.20 | $18.24 | 255,000 | — | — |
| 2001-05-16 | $9.17 | $18.18 | 181,800 | — | — |
| 2001-05-15 | $9.17 | $18.17 | 82,500 | — | — |
| 2001-05-14 | $9.13 | $18.09 | 17,400 | — | — |
| 2001-05-11 | $9.14 | $18.12 | 93,000 | — | — |
| 2001-05-10 | $9.00 | $17.85 | 204,000 | — | — |
| 2001-05-09 | $9.12 | $18.08 | 132,300 | — | — |
| 2001-05-08 | $8.92 | $17.69 | 132,300 | — | — |
| 2001-05-07 | $8.88 | $17.61 | 78,900 | — | — |
| 2001-05-04 | $8.87 | $17.58 | 271,500 | — | — |
| 2001-05-03 | $8.71 | $17.26 | 105,000 | — | — |
| 2001-05-02 | $8.70 | $17.24 | 310,200 | — | — |
| 2001-05-01 | $8.90 | $17.65 | 171,900 | — | — |
| 2001-04-30 | $9.17 | $18.17 | 272,400 | — | — |
| 2001-04-27 | $9.33 | $18.50 | 440,400 | — | — |
| 2001-04-26 | $9.30 | $18.43 | 466,200 | — | — |
| 2001-04-25 | $8.85 | $17.54 | 146,100 | — | — |
| 2001-04-24 | $8.66 | $17.17 | 684,900 | — | — |
| 2001-04-23 | $8.93 | $17.69 | 186,600 | — | — |
| 2001-04-20 | $8.84 | $17.52 | 143,100 | — | — |
| 2001-04-19 | $8.67 | $17.18 | 228,000 | — | — |
| 2001-04-18 | $8.63 | $17.10 | 95,400 | — | — |
| 2001-04-17 | $8.61 | $17.07 | 134,700 | — | — |
| 2001-04-16 | $8.58 | $17.01 | 59,400 | — | — |
| 2001-04-12 | $8.46 | $16.77 | 168,600 | — | — |
| 2001-04-11 | $8.37 | $16.58 | 156,600 | — | — |
| 2001-04-10 | $8.65 | $17.15 | 91,500 | — | — |
| 2001-04-09 | $8.48 | $16.81 | 93,600 | — | — |
| 2001-04-06 | $8.38 | $16.62 | 122,400 | — | — |
| 2001-04-05 | $8.27 | $16.39 | 66,900 | — | — |
| 2001-04-04 | $8.16 | $16.18 | 126,900 | — | — |
| 2001-04-03 | $8.07 | $16.00 | 198,600 | — | — |
| 2001-04-02 | $8.06 | $15.98 | 115,200 | — | — |
| 2001-03-30 | $8.14 | $16.13 | 78,000 | — | — |
| 2001-03-29 | $7.85 | $15.56 | 67,200 | — | — |
| 2001-03-28 | $8.08 | $16.02 | 69,000 | — | — |
| 2001-03-27 | $8.08 | $16.02 | 87,600 | — | — |
| 2001-03-26 | $8.00 | $15.86 | 255,600 | — | — |
| 2001-03-23 | $7.84 | $15.54 | 96,000 | — | — |
| 2001-03-22 | $7.83 | $15.53 | 174,000 | — | — |
| 2001-03-21 | $7.89 | $15.65 | 51,600 | — | — |
| 2001-03-20 | $7.91 | $15.68 | 119,700 | — | — |
| 2001-03-19 | $7.92 | $15.69 | 128,700 | — | — |
| 2001-03-16 | $7.93 | $15.73 | 54,900 | — | — |
| 2001-03-15 | $8.08 | $16.02 | 160,500 | — | — |
| 2001-03-14 | $8.13 | $16.12 | 119,100 | — | — |
| 2001-03-13 | $8.30 | $16.45 | 164,400 | — | — |
| 2001-03-12 | $8.58 | $17.01 | 164,100 | — | — |
| 2001-03-09 | $8.57 | $16.98 | 107,400 | — | — |
| 2001-03-08 | $8.54 | $16.93 | 81,300 | — | — |
| 2001-03-07 | $8.58 | $17.01 | 72,900 | — | — |
| 2001-03-06 | $8.52 | $16.88 | 64,500 | — | — |
| 2001-03-05 | $8.55 | $16.95 | 104,100 | — | — |
| 2001-03-02 | $8.46 | $16.78 | 133,800 | — | — |
| 2001-03-01 | $8.30 | $16.45 | 140,100 | — | — |
| 2001-02-28 | $8.18 | $16.09 | 102,000 | — | — |
| 2001-02-27 | $8.08 | $15.89 | 28,200 | — | — |
| 2001-02-26 | $8.05 | $15.83 | 110,400 | — | — |
| 2001-02-23 | $7.95 | $15.63 | 116,400 | — | — |
| 2001-02-22 | $8.11 | $15.95 | 175,800 | — | — |
| 2001-02-21 | $7.98 | $15.70 | 62,100 | — | — |
| 2001-02-20 | $8.14 | $16.00 | 87,300 | — | — |
| 2001-02-16 | $8.23 | $16.18 | 229,200 | — | — |
| 2001-02-15 | $8.19 | $16.11 | 285,000 | — | — |
| 2001-02-14 | $8.12 | $15.96 | 136,500 | — | — |
| 2001-02-13 | $8.16 | $16.05 | 48,300 | — | — |
| 2001-02-12 | $8.21 | $16.15 | 117,000 | — | — |
| 2001-02-09 | $8.20 | $16.12 | 257,100 | — | — |
| 2001-02-08 | $8.16 | $16.05 | 147,300 | — | — |
| 2001-02-07 | $8.13 | $15.98 | 93,900 | — | — |
| 2001-02-06 | $8.10 | $15.93 | 337,200 | — | — |
| 2001-02-05 | $8.12 | $15.97 | 408,600 | — | — |
| 2001-02-02 | $7.94 | $15.62 | 262,500 | — | — |
| 2001-02-01 | $7.92 | $15.57 | 199,200 | — | — |
| 2001-01-31 | $7.85 | $15.44 | 379,500 | — | — |
| 2001-01-30 | $7.85 | $15.44 | 270,600 | — | — |
| 2001-01-29 | $7.93 | $15.60 | 182,700 | — | — |
| 2001-01-26 | $7.96 | $15.65 | 149,700 | — | — |
| 2001-01-25 | $7.79 | $15.31 | 281,700 | — | — |
| 2001-01-24 | $7.76 | $15.25 | 144,000 | — | — |
| 2001-01-23 | $7.92 | $15.57 | 571,200 | — | — |
| 2001-01-22 | $7.76 | $15.25 | 168,900 | — | — |
| 2001-01-19 | $7.72 | $15.18 | 420,600 | — | — |
| 2001-01-18 | $7.57 | $14.88 | 408,900 | — | — |
| 2001-01-17 | $7.72 | $15.17 | 97,200 | — | — |
| 2001-01-16 | $7.79 | $15.33 | 175,800 | — | — |
| 2001-01-12 | $7.77 | $15.27 | 417,000 | — | — |
| 2001-01-11 | $7.83 | $15.40 | 245,400 | — | — |
| 2001-01-10 | $7.78 | $15.31 | 188,100 | — | — |
| 2001-01-09 | $7.89 | $15.51 | 204,600 | — | — |
| 2001-01-08 | $8.19 | $16.11 | 134,100 | — | — |
| 2001-01-05 | $8.32 | $16.35 | 155,400 | — | — |
| 2001-01-04 | $8.36 | $16.43 | 132,300 | — | — |
| 2001-01-03 | $8.54 | $16.79 | 77,700 | — | — |
| 2001-01-02 | $8.78 | $17.27 | 164,400 | — | — |