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 | $8.44 | $14.92 | 430,300 | — | — |
| 2001-12-28 | $8.75 | $15.47 | 406,200 | — | — |
| 2001-12-27 | $8.70 | $15.38 | 332,600 | — | — |
| 2001-12-26 | $8.05 | $14.23 | 406,800 | — | — |
| 2001-12-24 | $8.08 | $14.29 | 276,800 | — | — |
| 2001-12-21 | $8.05 | $14.23 | 1,160,300 | — | — |
| 2001-12-20 | $7.80 | $13.79 | 498,700 | — | — |
| 2001-12-19 | $8.23 | $14.55 | 530,000 | — | — |
| 2001-12-18 | $8.70 | $15.38 | 350,100 | — | — |
| 2001-12-17 | $8.69 | $15.37 | 288,700 | — | — |
| 2001-12-14 | $8.62 | $15.24 | 270,700 | — | — |
| 2001-12-13 | $8.46 | $14.96 | 296,200 | — | — |
| 2001-12-12 | $8.66 | $15.31 | 241,300 | — | — |
| 2001-12-11 | $8.68 | $15.35 | 428,000 | — | — |
| 2001-12-10 | $8.42 | $14.89 | 441,300 | — | — |
| 2001-12-07 | $9.05 | $16.00 | 1,691,700 | — | — |
| 2001-12-06 | $9.38 | $16.59 | 1,099,300 | — | — |
| 2001-12-05 | $8.27 | $14.62 | 972,300 | — | — |
| 2001-12-04 | $7.80 | $13.79 | 455,600 | — | — |
| 2001-12-03 | $7.85 | $13.88 | 837,700 | — | — |
| 2001-11-30 | $7.68 | $13.58 | 907,800 | — | — |
| 2001-11-29 | $8.25 | $14.59 | 300,800 | — | — |
| 2001-11-28 | $8.46 | $14.96 | 244,000 | — | — |
| 2001-11-27 | $8.78 | $15.53 | 966,100 | — | — |
| 2001-11-26 | $8.88 | $15.70 | 714,700 | — | — |
| 2001-11-23 | $8.30 | $14.68 | 80,500 | — | — |
| 2001-11-21 | $8.23 | $14.55 | 203,700 | — | — |
| 2001-11-20 | $8.10 | $14.32 | 217,200 | — | — |
| 2001-11-19 | $8.35 | $14.76 | 337,100 | — | — |
| 2001-11-16 | $8.66 | $15.31 | 468,700 | — | — |
| 2001-11-15 | $8.52 | $15.07 | 685,500 | — | — |
| 2001-11-14 | $7.93 | $14.02 | 531,100 | — | — |
| 2001-11-13 | $7.83 | $13.85 | 257,700 | — | — |
| 2001-11-12 | $7.55 | $13.35 | 236,300 | — | — |
| 2001-11-09 | $7.44 | $13.16 | 281,200 | — | — |
| 2001-11-08 | $7.27 | $12.86 | 367,900 | — | — |
| 2001-11-07 | $7.02 | $12.41 | 261,500 | — | — |
| 2001-11-06 | $7.30 | $12.91 | 473,900 | — | — |
| 2001-11-05 | $7.45 | $13.17 | 556,800 | — | — |
| 2001-11-02 | $7.19 | $12.71 | 225,300 | — | — |
| 2001-11-01 | $7.41 | $13.10 | 786,300 | — | — |
| 2001-10-31 | $7.20 | $12.73 | 1,295,300 | — | — |
| 2001-10-30 | $6.62 | $11.71 | 269,200 | — | — |
| 2001-10-29 | $6.82 | $12.06 | 591,700 | — | — |
| 2001-10-26 | $6.74 | $11.92 | 313,400 | — | — |
| 2001-10-25 | $6.85 | $12.11 | 772,600 | — | — |
| 2001-10-24 | $6.37 | $11.26 | 355,100 | — | — |
| 2001-10-23 | $6.57 | $11.62 | 351,600 | — | — |
| 2001-10-22 | $6.88 | $12.17 | 146,400 | — | — |
| 2001-10-19 | $6.86 | $12.13 | 307,400 | — | — |
| 2001-10-18 | $6.86 | $12.13 | 500,600 | — | — |
| 2001-10-17 | $6.85 | $12.11 | 460,700 | — | — |
| 2001-10-16 | $7.15 | $12.64 | 243,000 | — | — |
| 2001-10-15 | $7.12 | $12.59 | 284,800 | — | — |
| 2001-10-12 | $7.30 | $12.91 | 379,000 | — | — |
| 2001-10-11 | $7.20 | $12.73 | 794,600 | — | — |
| 2001-10-10 | $6.95 | $12.29 | 1,033,400 | — | — |
| 2001-10-09 | $6.12 | $10.82 | 540,300 | — | — |
| 2001-10-08 | $6.25 | $11.05 | 341,700 | — | — |
| 2001-10-05 | $6.45 | $11.41 | 546,200 | — | — |
| 2001-10-04 | $6.42 | $11.35 | 1,038,000 | — | — |
| 2001-10-03 | $6.30 | $11.14 | 627,500 | — | — |
| 2001-10-02 | $6.70 | $11.85 | 491,500 | — | — |
| 2001-10-01 | $6.63 | $11.72 | 612,800 | — | — |
| 2001-09-28 | $6.50 | $11.49 | 1,042,900 | — | — |
| 2001-09-27 | $5.80 | $10.26 | 1,326,600 | — | — |
| 2001-09-26 | $6.00 | $10.61 | 1,244,900 | — | — |
| 2001-09-25 | $6.50 | $11.49 | 710,300 | — | — |
| 2001-09-24 | $6.65 | $11.76 | 586,100 | — | — |
| 2001-09-21 | $6.60 | $11.67 | 1,629,000 | — | — |
| 2001-09-20 | $7.20 | $12.73 | 305,900 | — | — |
| 2001-09-19 | $7.84 | $13.86 | 669,300 | — | — |
| 2001-09-18 | $7.78 | $13.76 | 591,600 | — | — |
| 2001-09-17 | $8.20 | $14.50 | 648,000 | — | — |
| 2001-09-10 | $9.48 | $16.76 | 376,700 | — | — |
| 2001-09-07 | $9.80 | $17.33 | 663,300 | — | — |
| 2001-09-06 | $10.34 | $18.28 | 261,100 | — | — |
| 2001-09-05 | $10.66 | $18.85 | 581,600 | — | — |
| 2001-09-04 | $10.70 | $18.92 | 565,500 | — | — |
| 2001-08-31 | $10.62 | $18.78 | 325,800 | — | — |
| 2001-08-30 | $10.31 | $18.23 | 250,700 | — | — |
| 2001-08-29 | $10.52 | $18.60 | 256,100 | — | — |
| 2001-08-28 | $10.53 | $18.62 | 242,500 | — | — |
| 2001-08-27 | $10.69 | $18.90 | 383,300 | — | — |
| 2001-08-24 | $10.75 | $19.01 | 551,900 | — | — |
| 2001-08-23 | $10.64 | $18.81 | 162,000 | — | — |
| 2001-08-22 | $10.78 | $19.06 | 180,400 | — | — |
| 2001-08-21 | $10.69 | $18.90 | 464,600 | — | — |
| 2001-08-20 | $10.87 | $19.22 | 309,100 | — | — |
| 2001-08-17 | $11.04 | $19.52 | 322,600 | — | — |
| 2001-08-16 | $11.23 | $19.86 | 545,800 | — | — |
| 2001-08-15 | $11.06 | $19.56 | 242,600 | — | — |
| 2001-08-14 | $11.40 | $20.07 | 1,035,100 | — | — |
| 2001-08-13 | $10.80 | $19.01 | 759,500 | — | — |
| 2001-08-10 | $10.86 | $19.12 | 438,100 | — | — |
| 2001-08-09 | $10.43 | $18.36 | 241,100 | — | — |
| 2001-08-08 | $10.37 | $18.26 | 393,700 | — | — |
| 2001-08-07 | $10.47 | $18.43 | 292,800 | — | — |
| 2001-08-06 | $10.64 | $18.73 | 292,800 | — | — |
| 2001-08-03 | $10.70 | $18.84 | 319,900 | — | — |
| 2001-08-02 | $10.76 | $18.94 | 391,800 | — | — |
| 2001-08-01 | $10.67 | $18.78 | 463,400 | — | — |
| 2001-07-31 | $10.62 | $18.70 | 597,400 | — | — |
| 2001-07-30 | $10.36 | $18.24 | 683,500 | — | — |
| 2001-07-27 | $10.12 | $17.82 | 360,000 | — | — |
| 2001-07-26 | $9.99 | $17.59 | 389,100 | — | — |
| 2001-07-25 | $9.99 | $17.59 | 603,300 | — | — |
| 2001-07-24 | $10.05 | $17.69 | 283,000 | — | — |
| 2001-07-23 | $10.44 | $18.38 | 876,600 | — | — |
| 2001-07-20 | $10.45 | $18.40 | 268,600 | — | — |
| 2001-07-19 | $10.58 | $18.63 | 403,100 | — | — |
| 2001-07-18 | $10.73 | $18.89 | 341,700 | — | — |
| 2001-07-17 | $10.78 | $18.98 | 500,700 | — | — |
| 2001-07-16 | $10.80 | $19.01 | 558,300 | — | — |
| 2001-07-13 | $10.80 | $19.01 | 475,500 | — | — |
| 2001-07-12 | $11.18 | $19.68 | 416,800 | — | — |
| 2001-07-11 | $11.14 | $19.61 | 472,700 | — | — |
| 2001-07-10 | $11.24 | $19.79 | 269,200 | — | — |
| 2001-07-09 | $11.41 | $20.09 | 410,600 | — | — |
| 2001-07-06 | $11.45 | $20.16 | 275,600 | — | — |
| 2001-07-05 | $11.64 | $20.49 | 404,000 | — | — |
| 2001-07-03 | $11.64 | $20.49 | 174,600 | — | — |
| 2001-07-02 | $11.75 | $20.69 | 570,800 | — | — |
| 2001-06-29 | $11.73 | $20.65 | 503,900 | — | — |
| 2001-06-28 | $11.62 | $20.46 | 485,400 | — | — |
| 2001-06-27 | $11.82 | $20.81 | 681,700 | — | — |
| 2001-06-26 | $11.20 | $19.72 | 621,500 | — | — |
| 2001-06-25 | $11.34 | $19.96 | 732,000 | — | — |
| 2001-06-22 | $11.37 | $20.02 | 569,900 | — | — |
| 2001-06-21 | $11.36 | $20.00 | 389,800 | — | — |
| 2001-06-20 | $11.45 | $20.16 | 393,200 | — | — |
| 2001-06-19 | $11.03 | $19.42 | 418,700 | — | — |
| 2001-06-18 | $11.20 | $19.72 | 621,300 | — | — |
| 2001-06-15 | $11.40 | $20.07 | 866,200 | — | — |
| 2001-06-14 | $11.54 | $20.32 | 682,600 | — | — |
| 2001-06-13 | $11.99 | $21.11 | 654,600 | — | — |
| 2001-06-12 | $11.95 | $21.04 | 745,700 | — | — |
| 2001-06-11 | $11.95 | $21.04 | 637,700 | — | — |
| 2001-06-08 | $12.05 | $21.21 | 350,300 | — | — |
| 2001-06-07 | $12.00 | $21.13 | 3,974,600 | — | — |
| 2001-06-06 | $12.21 | $21.50 | 1,301,200 | — | — |
| 2001-06-05 | $12.12 | $21.34 | 866,100 | — | — |
| 2001-06-04 | $11.65 | $20.51 | 539,000 | — | — |
| 2001-06-01 | $12.03 | $21.18 | 497,500 | — | — |
| 2001-05-31 | $11.75 | $20.69 | 1,435,000 | — | — |
| 2001-05-30 | $11.70 | $20.60 | 572,000 | — | — |
| 2001-05-29 | $11.89 | $20.93 | 1,854,600 | — | — |
| 2001-05-25 | $12.43 | $21.88 | 990,000 | — | — |
| 2001-05-24 | $12.60 | $22.18 | 1,069,500 | — | — |
| 2001-05-23 | $13.15 | $23.15 | 2,031,800 | — | — |
| 2001-05-22 | $13.20 | $23.24 | 752,900 | — | — |
| 2001-05-21 | $13.50 | $23.77 | 748,100 | — | — |
| 2001-05-18 | $13.75 | $24.21 | 679,000 | — | — |
| 2001-05-17 | $13.84 | $24.37 | 2,136,400 | — | — |
| 2001-05-16 | $13.26 | $23.34 | 1,696,800 | — | — |
| 2001-05-15 | $12.79 | $22.52 | 1,204,600 | — | — |
| 2001-05-14 | $12.70 | $22.27 | 430,700 | — | — |
| 2001-05-11 | $12.62 | $22.13 | 915,600 | — | — |
| 2001-05-10 | $12.75 | $22.36 | 419,700 | — | — |
| 2001-05-09 | $12.55 | $22.01 | 674,200 | — | — |
| 2001-05-08 | $12.70 | $22.27 | 1,640,000 | — | — |
| 2001-05-07 | $12.87 | $22.57 | 1,758,600 | — | — |
| 2001-05-04 | $12.90 | $22.62 | 901,000 | — | — |
| 2001-05-03 | $12.71 | $22.29 | 793,800 | — | — |
| 2001-05-02 | $12.86 | $22.55 | 1,619,100 | — | — |
| 2001-05-01 | $12.76 | $22.38 | 1,148,800 | — | — |
| 2001-04-30 | $12.25 | $21.48 | 2,170,700 | — | — |
| 2001-04-27 | $11.48 | $20.13 | 962,200 | — | — |
| 2001-04-26 | $10.60 | $18.59 | 863,600 | — | — |
| 2001-04-25 | $10.25 | $17.97 | 414,700 | — | — |
| 2001-04-24 | $10.04 | $17.61 | 565,500 | — | — |
| 2001-04-23 | $10.25 | $17.97 | 1,259,600 | — | — |
| 2001-04-20 | $10.00 | $17.54 | 337,500 | — | — |
| 2001-04-19 | $10.08 | $17.68 | 190,200 | — | — |
| 2001-04-18 | $10.19 | $17.87 | 586,500 | — | — |
| 2001-04-17 | $9.85 | $17.27 | 425,000 | — | — |
| 2001-04-16 | $9.79 | $17.17 | 463,800 | — | — |
| 2001-04-12 | $9.80 | $17.18 | 281,800 | — | — |
| 2001-04-11 | $9.69 | $16.99 | 462,400 | — | — |
| 2001-04-10 | $9.98 | $17.50 | 736,300 | — | — |
| 2001-04-09 | $9.13 | $16.01 | 295,400 | — | — |
| 2001-04-06 | $8.75 | $15.34 | 243,300 | — | — |
| 2001-04-05 | $9.40 | $16.48 | 384,000 | — | — |
| 2001-04-04 | $9.20 | $16.13 | 422,300 | — | — |
| 2001-04-03 | $8.80 | $15.43 | 621,400 | — | — |
| 2001-04-02 | $9.13 | $16.01 | 314,700 | — | — |
| 2001-03-30 | $9.61 | $16.85 | 237,800 | — | — |
| 2001-03-29 | $9.38 | $16.45 | 415,200 | — | — |
| 2001-03-28 | $9.47 | $16.61 | 932,200 | — | — |
| 2001-03-27 | $10.00 | $17.54 | 459,100 | — | — |
| 2001-03-26 | $9.70 | $17.01 | 359,500 | — | — |
| 2001-03-23 | $9.65 | $16.92 | 757,800 | — | — |
| 2001-03-22 | $9.60 | $16.83 | 647,100 | — | — |
| 2001-03-21 | $9.95 | $17.45 | 363,100 | — | — |
| 2001-03-20 | $10.00 | $17.54 | 877,600 | — | — |
| 2001-03-19 | $10.07 | $17.66 | 307,000 | — | — |
| 2001-03-16 | $9.90 | $17.36 | 805,600 | — | — |
| 2001-03-15 | $10.11 | $17.73 | 592,100 | — | — |
| 2001-03-14 | $10.49 | $18.39 | 398,000 | — | — |
| 2001-03-13 | $10.90 | $19.11 | 522,200 | — | — |
| 2001-03-12 | $10.76 | $18.87 | 751,800 | — | — |
| 2001-03-09 | $11.66 | $20.45 | 1,618,700 | — | — |
| 2001-03-08 | $11.25 | $19.73 | 524,000 | — | — |
| 2001-03-07 | $11.07 | $19.41 | 542,500 | — | — |
| 2001-03-06 | $10.50 | $18.41 | 696,300 | — | — |
| 2001-03-05 | $10.24 | $17.96 | 404,600 | — | — |
| 2001-03-02 | $10.20 | $17.89 | 551,800 | — | — |
| 2001-03-01 | $10.09 | $17.69 | 738,800 | — | — |
| 2001-02-28 | $10.58 | $18.55 | 307,400 | — | — |
| 2001-02-27 | $11.05 | $19.38 | 208,800 | — | — |
| 2001-02-26 | $11.17 | $19.59 | 232,000 | — | — |
| 2001-02-23 | $11.12 | $19.50 | 665,400 | — | — |
| 2001-02-22 | $10.18 | $17.85 | 323,800 | — | — |
| 2001-02-21 | $10.21 | $17.90 | 288,100 | — | — |
| 2001-02-20 | $10.66 | $18.69 | 267,900 | — | — |
| 2001-02-16 | $11.00 | $19.29 | 307,700 | — | — |
| 2001-02-15 | $11.00 | $19.29 | 312,200 | — | — |
| 2001-02-14 | $10.73 | $18.82 | 273,900 | — | — |
| 2001-02-13 | $11.09 | $19.20 | 250,900 | — | — |
| 2001-02-12 | $11.18 | $19.36 | 326,800 | — | — |
| 2001-02-09 | $11.00 | $19.05 | 499,200 | — | — |
| 2001-02-08 | $11.55 | $20.00 | 212,600 | — | — |
| 2001-02-07 | $11.55 | $20.00 | 426,000 | — | — |
| 2001-02-06 | $12.14 | $21.02 | 615,500 | — | — |
| 2001-02-05 | $11.60 | $20.08 | 604,700 | — | — |
| 2001-02-02 | $11.35 | $19.65 | 300,000 | — | — |
| 2001-02-01 | $11.47 | $19.86 | 388,600 | — | — |
| 2001-01-31 | $11.15 | $19.31 | 251,000 | — | — |
| 2001-01-30 | $11.36 | $19.67 | 602,700 | — | — |
| 2001-01-29 | $10.93 | $18.92 | 189,300 | — | — |
| 2001-01-26 | $10.69 | $18.50 | 173,300 | — | — |
| 2001-01-25 | $10.81 | $18.72 | 305,200 | — | — |
| 2001-01-24 | $10.69 | $18.50 | 286,700 | — | — |
| 2001-01-23 | $11.00 | $19.05 | 363,000 | — | — |
| 2001-01-22 | $10.75 | $18.61 | 273,300 | — | — |
| 2001-01-19 | $10.31 | $17.86 | 204,600 | — | — |
| 2001-01-18 | $10.44 | $18.07 | 426,300 | — | — |
| 2001-01-17 | $11.19 | $19.37 | 910,300 | — | — |
| 2001-01-16 | $11.06 | $19.15 | 965,000 | — | — |
| 2001-01-12 | $10.25 | $17.75 | 385,300 | — | — |
| 2001-01-11 | $10.13 | $17.53 | 427,500 | — | — |
| 2001-01-10 | $10.56 | $18.29 | 422,200 | — | — |
| 2001-01-09 | $10.31 | $17.86 | 575,400 | — | — |
| 2001-01-08 | $11.06 | $19.15 | 488,200 | — | — |
| 2001-01-05 | $11.44 | $19.80 | 577,800 | — | — |
| 2001-01-04 | $11.44 | $19.80 | 1,084,100 | — | — |
| 2001-01-03 | $11.19 | $19.37 | 1,050,600 | — | — |
| 2001-01-02 | $9.63 | $16.66 | 604,200 | — | — |