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
- 1993-10-05 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 | $11.69 | $12.40 | 202,500 | — | — |
| 2001-12-28 | $11.50 | $12.20 | 84,400 | — | — |
| 2001-12-27 | $11.48 | $12.18 | 127,100 | — | — |
| 2001-12-26 | $11.28 | $11.97 | 83,900 | — | — |
| 2001-12-24 | $11.50 | $12.20 | 62,900 | — | — |
| 2001-12-21 | $11.00 | $11.67 | 414,800 | — | — |
| 2001-12-20 | $11.10 | $11.78 | 112,100 | — | — |
| 2001-12-19 | $11.02 | $11.69 | 444,900 | — | — |
| 2001-12-18 | $11.68 | $12.39 | 732,400 | — | — |
| 2001-12-17 | $11.10 | $11.78 | 496,400 | — | — |
| 2001-12-14 | $11.08 | $11.76 | 175,500 | — | — |
| 2001-12-13 | $11.20 | $11.88 | 84,400 | — | — |
| 2001-12-12 | $11.19 | $11.87 | 277,500 | — | — |
| 2001-12-11 | $11.17 | $11.85 | 475,600 | — | — |
| 2001-12-10 | $11.00 | $11.67 | 127,600 | — | — |
| 2001-12-07 | $11.38 | $12.08 | 285,200 | — | — |
| 2001-12-06 | $11.05 | $11.73 | 256,700 | — | — |
| 2001-12-05 | $11.50 | $12.20 | 603,600 | — | — |
| 2001-12-04 | $10.48 | $11.12 | 130,100 | — | — |
| 2001-12-03 | $10.01 | $10.62 | 480,000 | — | — |
| 2001-11-30 | $9.95 | $10.56 | 229,500 | — | — |
| 2001-11-29 | $9.93 | $10.54 | 185,600 | — | — |
| 2001-11-28 | $9.10 | $9.66 | 104,700 | — | — |
| 2001-11-27 | $9.18 | $9.74 | 103,900 | — | — |
| 2001-11-26 | $9.10 | $9.66 | 118,500 | — | — |
| 2001-11-23 | $9.15 | $9.71 | 32,000 | — | — |
| 2001-11-21 | $8.98 | $9.53 | 30,400 | — | — |
| 2001-11-20 | $9.00 | $9.55 | 74,700 | — | — |
| 2001-11-19 | $9.40 | $9.97 | 73,600 | — | — |
| 2001-11-16 | $9.05 | $9.60 | 91,900 | — | — |
| 2001-11-15 | $8.75 | $9.28 | 227,200 | — | — |
| 2001-11-14 | $9.30 | $9.87 | 163,800 | — | — |
| 2001-11-13 | $8.90 | $9.44 | 251,100 | — | — |
| 2001-11-12 | $9.40 | $9.97 | 94,900 | — | — |
| 2001-11-09 | $9.00 | $9.55 | 37,200 | — | — |
| 2001-11-08 | $9.30 | $9.87 | 162,400 | — | — |
| 2001-11-07 | $9.08 | $9.63 | 107,100 | — | — |
| 2001-11-06 | $9.22 | $9.78 | 322,900 | — | — |
| 2001-11-05 | $9.90 | $10.50 | 159,800 | — | — |
| 2001-11-02 | $9.80 | $10.40 | 321,500 | — | — |
| 2001-11-01 | $9.84 | $10.44 | 245,200 | — | — |
| 2001-10-31 | $9.09 | $9.65 | 159,200 | — | — |
| 2001-10-30 | $9.04 | $9.59 | 187,900 | — | — |
| 2001-10-29 | $9.00 | $9.55 | 96,300 | — | — |
| 2001-10-26 | $9.46 | $10.04 | 228,500 | — | — |
| 2001-10-25 | $9.63 | $10.22 | 214,700 | — | — |
| 2001-10-24 | $9.02 | $9.57 | 299,200 | — | — |
| 2001-10-23 | $9.32 | $9.89 | 157,200 | — | — |
| 2001-10-22 | $9.18 | $9.74 | 300,700 | — | — |
| 2001-10-19 | $9.00 | $9.55 | 53,800 | — | — |
| 2001-10-18 | $9.03 | $9.58 | 71,200 | — | — |
| 2001-10-17 | $8.60 | $9.13 | 65,200 | — | — |
| 2001-10-16 | $9.40 | $9.97 | 190,100 | — | — |
| 2001-10-15 | $9.32 | $9.89 | 122,700 | — | — |
| 2001-10-12 | $9.05 | $9.60 | 50,900 | — | — |
| 2001-10-11 | $9.00 | $9.55 | 176,800 | — | — |
| 2001-10-10 | $9.00 | $9.55 | 370,400 | — | — |
| 2001-10-09 | $8.75 | $9.28 | 160,800 | — | — |
| 2001-10-08 | $8.80 | $9.34 | 35,400 | — | — |
| 2001-10-05 | $8.95 | $9.50 | 234,900 | — | — |
| 2001-10-04 | $8.90 | $9.44 | 174,700 | — | — |
| 2001-10-03 | $9.00 | $9.55 | 275,600 | — | — |
| 2001-10-02 | $8.90 | $9.44 | 123,600 | — | — |
| 2001-10-01 | $8.50 | $9.02 | 118,900 | — | — |
| 2001-09-28 | $9.05 | $9.60 | 149,200 | — | — |
| 2001-09-27 | $9.21 | $9.77 | 136,500 | — | — |
| 2001-09-26 | $8.50 | $9.02 | 121,600 | — | — |
| 2001-09-25 | $8.95 | $9.50 | 458,700 | — | — |
| 2001-09-24 | $9.44 | $10.02 | 377,500 | — | — |
| 2001-09-21 | $9.60 | $10.19 | 720,300 | — | — |
| 2001-09-20 | $9.31 | $9.88 | 962,000 | — | — |
| 2001-09-19 | $9.70 | $10.29 | 193,400 | — | — |
| 2001-09-18 | $9.36 | $9.93 | 203,700 | — | — |
| 2001-09-17 | $9.30 | $9.87 | 355,400 | — | — |
| 2001-09-10 | $9.90 | $10.50 | 374,100 | — | — |
| 2001-09-07 | $9.20 | $9.76 | 609,800 | — | — |
| 2001-09-06 | $9.55 | $10.13 | 170,200 | — | — |
| 2001-09-05 | $10.15 | $10.77 | 231,000 | — | — |
| 2001-09-04 | $10.07 | $10.69 | 158,700 | — | — |
| 2001-08-31 | $9.95 | $10.56 | 119,200 | — | — |
| 2001-08-30 | $9.65 | $10.24 | 78,300 | — | — |
| 2001-08-29 | $9.96 | $10.57 | 157,200 | — | — |
| 2001-08-28 | $9.85 | $10.45 | 107,800 | — | — |
| 2001-08-27 | $9.65 | $10.24 | 64,900 | — | — |
| 2001-08-24 | $9.92 | $10.53 | 218,900 | — | — |
| 2001-08-23 | $9.30 | $9.87 | 113,000 | — | — |
| 2001-08-22 | $9.75 | $10.35 | 102,600 | — | — |
| 2001-08-21 | $9.60 | $10.19 | 92,700 | — | — |
| 2001-08-20 | $9.81 | $10.41 | 41,400 | — | — |
| 2001-08-17 | $9.70 | $10.29 | 56,300 | — | — |
| 2001-08-16 | $9.86 | $10.46 | 80,000 | — | — |
| 2001-08-15 | $9.87 | $10.47 | 76,100 | — | — |
| 2001-08-14 | $10.01 | $10.62 | 120,600 | — | — |
| 2001-08-13 | $10.18 | $10.80 | 42,000 | — | — |
| 2001-08-10 | $9.80 | $10.40 | 102,500 | — | — |
| 2001-08-09 | $9.84 | $10.44 | 75,800 | — | — |
| 2001-08-08 | $9.93 | $10.54 | 120,700 | — | — |
| 2001-08-07 | $10.30 | $10.93 | 196,900 | — | — |
| 2001-08-06 | $10.30 | $10.93 | 55,900 | — | — |
| 2001-08-03 | $10.60 | $11.25 | 92,400 | — | — |
| 2001-08-02 | $10.47 | $11.11 | 151,300 | — | — |
| 2001-08-01 | $10.77 | $11.43 | 163,900 | — | — |
| 2001-07-31 | $11.10 | $11.78 | 698,400 | — | — |
| 2001-07-30 | $10.85 | $11.51 | 141,000 | — | — |
| 2001-07-27 | $10.40 | $11.04 | 107,900 | — | — |
| 2001-07-26 | $10.40 | $11.04 | 105,200 | — | — |
| 2001-07-25 | $10.44 | $11.08 | 73,200 | — | — |
| 2001-07-24 | $10.50 | $11.14 | 123,900 | — | — |
| 2001-07-23 | $10.70 | $11.35 | 181,200 | — | — |
| 2001-07-20 | $11.05 | $11.73 | 692,700 | — | — |
| 2001-07-19 | $10.98 | $11.65 | 1,529,300 | — | — |
| 2001-07-18 | $9.40 | $9.97 | 116,000 | — | — |
| 2001-07-17 | $9.70 | $10.29 | 124,200 | — | — |
| 2001-07-16 | $9.44 | $10.02 | 78,500 | — | — |
| 2001-07-13 | $9.48 | $10.06 | 59,800 | — | — |
| 2001-07-12 | $9.50 | $10.08 | 418,800 | — | — |
| 2001-07-11 | $9.05 | $9.60 | 208,400 | — | — |
| 2001-07-10 | $9.58 | $10.17 | 220,300 | — | — |
| 2001-07-09 | $10.15 | $10.77 | 105,600 | — | — |
| 2001-07-06 | $10.00 | $10.61 | 149,000 | — | — |
| 2001-07-05 | $10.20 | $10.82 | 120,900 | — | — |
| 2001-07-03 | $10.00 | $10.61 | 154,700 | — | — |
| 2001-07-02 | $10.05 | $10.66 | 153,000 | — | — |
| 2001-06-29 | $11.00 | $11.67 | 532,800 | — | — |
| 2001-06-28 | $9.55 | $10.13 | 189,700 | — | — |
| 2001-06-27 | $9.49 | $10.07 | 139,600 | — | — |
| 2001-06-26 | $8.90 | $9.44 | 142,900 | — | — |
| 2001-06-25 | $8.25 | $8.75 | 211,400 | — | — |
| 2001-06-22 | $9.50 | $10.08 | 66,100 | — | — |
| 2001-06-21 | $9.65 | $10.24 | 79,400 | — | — |
| 2001-06-20 | $9.70 | $10.29 | 66,800 | — | — |
| 2001-06-19 | $9.06 | $9.61 | 80,100 | — | — |
| 2001-06-18 | $8.96 | $9.51 | 147,200 | — | — |
| 2001-06-15 | $9.57 | $10.15 | 101,500 | — | — |
| 2001-06-14 | $9.60 | $10.19 | 130,600 | — | — |
| 2001-06-13 | $10.15 | $10.77 | 118,400 | — | — |
| 2001-06-12 | $10.40 | $11.04 | 125,300 | — | — |
| 2001-06-11 | $9.75 | $10.35 | 126,600 | — | — |
| 2001-06-08 | $10.04 | $10.65 | 147,000 | — | — |
| 2001-06-07 | $9.90 | $10.50 | 74,900 | — | — |
| 2001-06-06 | $9.75 | $10.35 | 104,700 | — | — |
| 2001-06-05 | $9.85 | $10.45 | 279,200 | — | — |
| 2001-06-04 | $9.21 | $9.77 | 470,900 | — | — |
| 2001-06-01 | $9.16 | $9.72 | 207,600 | — | — |
| 2001-05-31 | $9.10 | $9.66 | 93,000 | — | — |
| 2001-05-30 | $8.80 | $9.34 | 103,300 | — | — |
| 2001-05-29 | $9.00 | $9.55 | 57,200 | — | — |
| 2001-05-25 | $8.82 | $9.36 | 99,000 | — | — |
| 2001-05-24 | $8.97 | $9.52 | 101,600 | — | — |
| 2001-05-23 | $9.11 | $9.67 | 538,200 | — | — |
| 2001-05-22 | $9.10 | $9.66 | 135,000 | — | — |
| 2001-05-21 | $8.86 | $9.40 | 172,900 | — | — |
| 2001-05-18 | $8.50 | $9.02 | 38,400 | — | — |
| 2001-05-17 | $8.50 | $9.02 | 118,700 | — | — |
| 2001-05-16 | $8.49 | $9.01 | 252,700 | — | — |
| 2001-05-15 | $8.28 | $8.79 | 140,100 | — | — |
| 2001-05-14 | $8.31 | $8.82 | 191,800 | — | — |
| 2001-05-11 | $8.03 | $8.52 | 287,400 | — | — |
| 2001-05-10 | $8.00 | $8.49 | 31,500 | — | — |
| 2001-05-09 | $8.01 | $8.50 | 357,600 | — | — |
| 2001-05-08 | $7.96 | $8.45 | 91,300 | — | — |
| 2001-05-07 | $7.93 | $8.41 | 151,500 | — | — |
| 2001-05-04 | $8.20 | $8.70 | 105,500 | — | — |
| 2001-05-03 | $8.10 | $8.59 | 33,800 | — | — |
| 2001-05-02 | $8.30 | $8.81 | 131,200 | — | — |
| 2001-05-01 | $8.28 | $8.79 | 85,300 | — | — |
| 2001-04-30 | $8.00 | $8.49 | 122,100 | — | — |
| 2001-04-27 | $8.08 | $8.57 | 60,000 | — | — |
| 2001-04-26 | $7.96 | $8.45 | 186,800 | — | — |
| 2001-04-25 | $7.97 | $8.46 | 96,700 | — | — |
| 2001-04-24 | $7.90 | $8.38 | 96,100 | — | — |
| 2001-04-23 | $7.90 | $8.38 | 191,500 | — | — |
| 2001-04-20 | $7.75 | $8.22 | 69,200 | — | — |
| 2001-04-19 | $7.93 | $8.41 | 350,800 | — | — |
| 2001-04-18 | $7.53 | $7.99 | 404,200 | — | — |
| 2001-04-17 | $7.15 | $7.59 | 941,200 | — | — |
| 2001-04-16 | $6.45 | $6.84 | 81,000 | — | — |
| 2001-04-12 | $6.25 | $6.63 | 56,800 | — | — |
| 2001-04-11 | $6.38 | $6.77 | 73,700 | — | — |
| 2001-04-10 | $6.15 | $6.53 | 147,000 | — | — |
| 2001-04-09 | $6.46 | $6.85 | 310,600 | — | — |
| 2001-04-06 | $6.00 | $6.37 | 130,600 | — | — |
| 2001-04-05 | $5.98 | $6.35 | 546,000 | — | — |
| 2001-04-04 | $6.14 | $6.52 | 406,600 | — | — |
| 2001-04-03 | $6.42 | $6.81 | 145,500 | — | — |
| 2001-04-02 | $6.70 | $7.11 | 99,900 | — | — |
| 2001-03-30 | $6.74 | $7.15 | 91,800 | — | — |
| 2001-03-29 | $6.55 | $6.95 | 62,300 | — | — |
| 2001-03-28 | $6.59 | $6.99 | 81,800 | — | — |
| 2001-03-27 | $6.70 | $7.11 | 243,100 | — | — |
| 2001-03-26 | $6.91 | $7.33 | 302,700 | — | — |
| 2001-03-23 | $7.07 | $7.50 | 198,800 | — | — |
| 2001-03-22 | $6.65 | $7.06 | 128,000 | — | — |
| 2001-03-21 | $6.60 | $7.00 | 133,800 | — | — |
| 2001-03-20 | $6.56 | $6.96 | 110,300 | — | — |
| 2001-03-19 | $6.62 | $7.02 | 195,500 | — | — |
| 2001-03-16 | $6.50 | $6.90 | 1,135,400 | — | — |
| 2001-03-15 | $6.90 | $7.32 | 1,495,000 | — | — |
| 2001-03-14 | $6.85 | $7.27 | 160,800 | — | — |
| 2001-03-13 | $7.10 | $7.53 | 250,500 | — | — |
| 2001-03-12 | $7.00 | $7.43 | 119,800 | — | — |
| 2001-03-09 | $7.50 | $7.96 | 245,300 | — | — |
| 2001-03-08 | $7.76 | $8.23 | 288,500 | — | — |
| 2001-03-07 | $7.91 | $8.39 | 191,900 | — | — |
| 2001-03-06 | $7.97 | $8.46 | 108,100 | — | — |
| 2001-03-05 | $7.87 | $8.35 | 75,800 | — | — |
| 2001-03-02 | $7.94 | $8.43 | 268,800 | — | — |
| 2001-03-01 | $8.00 | $8.49 | 295,300 | — | — |
| 2001-02-28 | $8.50 | $9.02 | 281,000 | — | — |
| 2001-02-27 | $8.95 | $9.50 | 171,800 | — | — |
| 2001-02-26 | $9.15 | $9.71 | 148,200 | — | — |
| 2001-02-23 | $8.79 | $9.33 | 177,200 | — | — |
| 2001-02-22 | $8.37 | $8.88 | 246,500 | — | — |
| 2001-02-21 | $8.30 | $8.81 | 172,900 | — | — |
| 2001-02-20 | $7.72 | $8.19 | 125,600 | — | — |
| 2001-02-16 | $7.95 | $8.44 | 106,300 | — | — |
| 2001-02-15 | $8.21 | $8.71 | 80,300 | — | — |
| 2001-02-14 | $8.20 | $8.70 | 118,800 | — | — |
| 2001-02-13 | $8.05 | $8.54 | 117,100 | — | — |
| 2001-02-12 | $8.35 | $8.86 | 141,100 | — | — |
| 2001-02-09 | $8.18 | $8.68 | 176,200 | — | — |
| 2001-02-08 | $8.18 | $8.68 | 89,200 | — | — |
| 2001-02-07 | $8.49 | $9.01 | 202,300 | — | — |
| 2001-02-06 | $7.96 | $8.45 | 327,800 | — | — |
| 2001-02-05 | $7.85 | $8.33 | 170,600 | — | — |
| 2001-02-02 | $7.99 | $8.48 | 287,500 | — | — |
| 2001-02-01 | $8.35 | $8.86 | 107,200 | — | — |
| 2001-01-31 | $8.10 | $8.59 | 145,700 | — | — |
| 2001-01-30 | $8.43 | $8.95 | 106,400 | — | — |
| 2001-01-29 | $8.37 | $8.88 | 97,000 | — | — |
| 2001-01-26 | $8.00 | $8.49 | 106,300 | — | — |
| 2001-01-25 | $7.91 | $8.39 | 284,400 | — | — |
| 2001-01-24 | $8.23 | $8.74 | 137,500 | — | — |
| 2001-01-23 | $8.41 | $8.92 | 414,300 | — | — |
| 2001-01-22 | $7.95 | $8.44 | 135,700 | — | — |
| 2001-01-19 | $7.97 | $8.46 | 588,300 | — | — |
| 2001-01-18 | $7.98 | $8.47 | 153,900 | — | — |
| 2001-01-17 | $7.95 | $8.44 | 705,000 | — | — |
| 2001-01-16 | $8.05 | $8.54 | 633,400 | — | — |
| 2001-01-12 | $7.84 | $8.32 | 1,329,600 | — | — |
| 2001-01-11 | $7.55 | $8.01 | 360,400 | — | — |
| 2001-01-10 | $7.48 | $7.94 | 488,700 | — | — |
| 2001-01-09 | $7.30 | $7.74 | 94,400 | — | — |
| 2001-01-08 | $7.16 | $7.59 | 88,400 | — | — |
| 2001-01-05 | $7.48 | $7.94 | 355,400 | — | — |
| 2001-01-04 | $7.42 | $7.88 | 341,800 | — | — |
| 2001-01-03 | $7.48 | $7.94 | 159,000 | — | — |
| 2001-01-02 | $6.66 | $7.06 | 165,000 | — | — |