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
- 1993-03-05 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 | $9.06 | $9.06 | 559,200 | — | — |
| 2001-12-28 | $9.07 | $9.07 | 440,000 | — | — |
| 2001-12-27 | $9.04 | $9.04 | 274,400 | — | — |
| 2001-12-26 | $9.04 | $9.04 | 381,600 | — | — |
| 2001-12-24 | $9.13 | $9.12 | 109,600 | — | — |
| 2001-12-21 | $9.01 | $9.01 | 919,200 | — | — |
| 2001-12-20 | $9.35 | $9.35 | 245,600 | — | — |
| 2001-12-19 | $9.39 | $9.39 | 633,600 | — | — |
| 2001-12-18 | $9.36 | $9.36 | 786,400 | — | — |
| 2001-12-17 | $9.34 | $9.34 | 756,800 | — | — |
| 2001-12-14 | $9.08 | $9.08 | 169,600 | — | — |
| 2001-12-13 | $9.11 | $9.11 | 212,000 | — | — |
| 2001-12-12 | $9.11 | $9.11 | 351,200 | — | — |
| 2001-12-11 | $9.04 | $9.04 | 359,200 | — | — |
| 2001-12-10 | $9.16 | $9.16 | 389,600 | — | — |
| 2001-12-07 | $9.03 | $9.03 | 1,353,600 | — | — |
| 2001-12-06 | $9.02 | $9.02 | 1,356,000 | — | — |
| 2001-12-05 | $9.09 | $9.09 | 716,000 | — | — |
| 2001-12-04 | $9.05 | $9.05 | 400,000 | — | — |
| 2001-12-03 | $8.79 | $8.79 | 400,000 | — | — |
| 2001-11-30 | $8.68 | $8.67 | 566,400 | — | — |
| 2001-11-29 | $9.02 | $9.02 | 264,000 | — | — |
| 2001-11-28 | $9.10 | $9.10 | 31,200 | — | — |
| 2001-11-27 | $9.21 | $9.21 | 102,400 | — | — |
| 2001-11-26 | $9.27 | $9.27 | 416,800 | — | — |
| 2001-11-23 | $9.26 | $9.26 | 129,600 | — | — |
| 2001-11-21 | $9.08 | $9.08 | 306,400 | — | — |
| 2001-11-20 | $9.41 | $9.41 | 425,600 | — | — |
| 2001-11-19 | $9.47 | $9.47 | 111,200 | — | — |
| 2001-11-16 | $9.42 | $9.42 | 225,600 | — | — |
| 2001-11-15 | $9.42 | $9.42 | 579,200 | — | — |
| 2001-11-14 | $9.26 | $9.26 | 258,400 | — | — |
| 2001-11-13 | $9.07 | $9.07 | 216,800 | — | — |
| 2001-11-12 | $8.96 | $8.95 | 170,400 | — | — |
| 2001-11-09 | $9.05 | $9.05 | 208,800 | — | — |
| 2001-11-08 | $9.06 | $9.06 | 156,000 | — | — |
| 2001-11-07 | $8.96 | $8.96 | 339,200 | — | — |
| 2001-11-06 | $8.99 | $8.99 | 299,200 | — | — |
| 2001-11-05 | $8.96 | $8.95 | 410,400 | — | — |
| 2001-11-02 | $8.94 | $8.94 | 39,200 | — | — |
| 2001-11-01 | $8.96 | $8.96 | 159,200 | — | — |
| 2001-10-31 | $8.96 | $8.96 | 381,600 | — | — |
| 2001-10-30 | $8.83 | $8.83 | 286,400 | — | — |
| 2001-10-29 | $8.87 | $8.87 | 210,400 | — | — |
| 2001-10-26 | $8.98 | $8.98 | 144,800 | — | — |
| 2001-10-25 | $9.09 | $9.09 | 392,000 | — | — |
| 2001-10-24 | $8.83 | $8.83 | 184,800 | — | — |
| 2001-10-23 | $8.75 | $8.75 | 90,400 | — | — |
| 2001-10-22 | $8.53 | $8.53 | 156,000 | — | — |
| 2001-10-19 | $8.46 | $8.46 | 155,200 | — | — |
| 2001-10-18 | $8.39 | $8.39 | 672,000 | — | — |
| 2001-10-17 | $8.47 | $8.47 | 1,476,800 | — | — |
| 2001-10-16 | $8.88 | $8.88 | 286,400 | — | — |
| 2001-10-15 | $8.80 | $8.80 | 385,600 | — | — |
| 2001-10-12 | $8.45 | $8.45 | 394,400 | — | — |
| 2001-10-11 | $8.45 | $8.45 | 1,461,600 | — | — |
| 2001-10-10 | $7.80 | $7.80 | 641,600 | — | — |
| 2001-10-09 | $7.75 | $7.75 | 491,200 | — | — |
| 2001-10-08 | $8.15 | $8.15 | 270,400 | — | — |
| 2001-10-05 | $8.20 | $8.20 | 170,400 | — | — |
| 2001-10-04 | $8.31 | $8.31 | 471,200 | — | — |
| 2001-10-03 | $7.97 | $7.97 | 206,400 | — | — |
| 2001-10-02 | $7.93 | $7.93 | 164,000 | — | — |
| 2001-10-01 | $7.88 | $7.88 | 464,800 | — | — |
| 2001-09-28 | $8.00 | $8.00 | 580,800 | — | — |
| 2001-09-27 | $7.68 | $7.68 | 379,200 | — | — |
| 2001-09-26 | $7.80 | $7.80 | 810,400 | — | — |
| 2001-09-25 | $7.82 | $7.82 | 1,248,800 | — | — |
| 2001-09-24 | $7.88 | $7.88 | 1,196,800 | — | — |
| 2001-09-21 | $7.61 | $7.61 | 557,600 | — | — |
| 2001-09-20 | $7.79 | $7.79 | 506,400 | — | — |
| 2001-09-19 | $8.34 | $8.34 | 1,014,400 | — | — |
| 2001-09-18 | $8.50 | $8.50 | 960,000 | — | — |
| 2001-09-17 | $9.03 | $9.02 | 203,200 | — | — |
| 2001-09-10 | $9.34 | $9.34 | 617,600 | — | — |
| 2001-09-07 | $9.48 | $9.47 | 268,800 | — | — |
| 2001-09-06 | $9.48 | $9.47 | 65,600 | — | — |
| 2001-09-05 | $9.49 | $9.49 | 353,600 | — | — |
| 2001-09-04 | $9.51 | $9.51 | 306,400 | — | — |
| 2001-08-31 | $9.28 | $9.28 | 332,000 | — | — |
| 2001-08-30 | $9.75 | $9.75 | 132,800 | — | — |
| 2001-08-29 | $9.74 | $9.74 | 144,800 | — | — |
| 2001-08-28 | $9.53 | $9.53 | 2,036,000 | — | — |
| 2001-08-27 | $9.59 | $9.59 | 194,400 | — | — |
| 2001-08-24 | $9.77 | $9.77 | 464,800 | — | — |
| 2001-08-23 | $9.62 | $9.62 | 524,800 | — | — |
| 2001-08-22 | $9.76 | $9.76 | 903,200 | — | — |
| 2001-08-21 | $9.64 | $9.64 | 227,200 | — | — |
| 2001-08-20 | $9.71 | $9.71 | 96,800 | — | — |
| 2001-08-17 | $9.61 | $9.61 | 575,200 | — | — |
| 2001-08-16 | $9.59 | $9.59 | 1,048,000 | — | — |
| 2001-08-15 | $9.50 | $9.50 | 184,800 | — | — |
| 2001-08-14 | $9.43 | $9.43 | 376,800 | — | — |
| 2001-08-13 | $9.63 | $9.63 | 211,200 | — | — |
| 2001-08-10 | $9.50 | $9.50 | 685,600 | — | — |
| 2001-08-09 | $9.62 | $9.62 | 795,200 | — | — |
| 2001-08-08 | $9.60 | $9.60 | 380,000 | — | — |
| 2001-08-07 | $9.65 | $9.64 | 1,140,800 | — | — |
| 2001-08-06 | $9.56 | $9.56 | 1,412,000 | — | — |
| 2001-08-03 | $9.55 | $9.55 | 2,608,800 | — | — |
| 2001-08-02 | $9.58 | $9.58 | 373,600 | — | — |
| 2001-08-01 | $9.30 | $9.30 | 501,600 | — | — |
| 2001-07-31 | $9.50 | $9.50 | 792,000 | — | — |
| 2001-07-30 | $9.62 | $9.62 | 600,800 | — | — |
| 2001-07-27 | $9.38 | $9.38 | 1,964,800 | — | — |
| 2001-07-26 | $9.33 | $9.33 | 350,400 | — | — |
| 2001-07-25 | $8.97 | $8.97 | 497,600 | — | — |
| 2001-07-24 | $9.00 | $9.00 | 243,200 | — | — |
| 2001-07-23 | $9.36 | $9.36 | 1,196,000 | — | — |
| 2001-07-20 | $9.56 | $9.56 | 646,400 | — | — |
| 2001-07-19 | $9.45 | $9.45 | 316,000 | — | — |
| 2001-07-18 | $9.64 | $9.64 | 286,400 | — | — |
| 2001-07-17 | $9.95 | $9.94 | 3,033,600 | — | — |
| 2001-07-16 | $9.82 | $9.82 | 272,800 | — | — |
| 2001-07-13 | $9.62 | $9.62 | 1,120,800 | — | — |
| 2001-07-12 | $9.28 | $9.28 | 543,200 | — | — |
| 2001-07-11 | $8.86 | $8.85 | 179,200 | — | — |
| 2001-07-10 | $8.58 | $8.58 | 130,400 | — | — |
| 2001-07-09 | $8.57 | $8.57 | 36,000 | — | — |
| 2001-07-06 | $8.53 | $8.53 | 58,400 | — | — |
| 2001-07-05 | $8.74 | $8.74 | 100,000 | — | — |
| 2001-07-03 | $8.50 | $8.50 | 144,000 | — | — |
| 2001-07-02 | $8.27 | $8.27 | 1,157,600 | — | — |
| 2001-06-29 | $8.50 | $8.50 | 804,800 | — | — |
| 2001-06-28 | $8.55 | $8.55 | 816,000 | — | — |
| 2001-06-27 | $8.41 | $8.41 | 136,800 | — | — |
| 2001-06-26 | $8.35 | $8.35 | 337,600 | — | — |
| 2001-06-25 | $8.50 | $8.50 | 281,600 | — | — |
| 2001-06-22 | $8.35 | $8.35 | 172,800 | — | — |
| 2001-06-21 | $8.68 | $8.68 | 70,400 | — | — |
| 2001-06-20 | $8.51 | $8.51 | 174,400 | — | — |
| 2001-06-19 | $8.25 | $8.25 | 175,200 | — | — |
| 2001-06-18 | $8.19 | $8.19 | 232,000 | — | — |
| 2001-06-15 | $8.74 | $8.74 | 1,524,000 | — | — |
| 2001-06-14 | $8.64 | $8.64 | 721,600 | — | — |
| 2001-06-13 | $8.84 | $8.84 | 837,600 | — | — |
| 2001-06-12 | $8.83 | $8.83 | 191,200 | — | — |
| 2001-06-11 | $8.78 | $8.78 | 235,200 | — | — |
| 2001-06-08 | $8.73 | $8.73 | 371,200 | — | — |
| 2001-06-07 | $8.89 | $8.89 | 454,400 | — | — |
| 2001-06-06 | $8.74 | $8.74 | 492,000 | — | — |
| 2001-06-05 | $8.63 | $8.62 | 370,400 | — | — |
| 2001-06-04 | $8.52 | $8.52 | 403,200 | — | — |
| 2001-06-01 | $8.24 | $8.24 | 270,400 | — | — |
| 2001-05-31 | $8.30 | $8.30 | 337,600 | — | — |
| 2001-05-30 | $8.20 | $8.20 | 379,200 | — | — |
| 2001-05-29 | $8.19 | $8.19 | 203,200 | — | — |
| 2001-05-25 | $8.19 | $8.19 | 373,600 | — | — |
| 2001-05-24 | $8.11 | $8.11 | 430,400 | — | — |
| 2001-05-23 | $8.16 | $8.16 | 217,600 | — | — |
| 2001-05-22 | $8.13 | $8.13 | 354,400 | — | — |
| 2001-05-21 | $8.11 | $8.11 | 210,400 | — | — |
| 2001-05-18 | $8.13 | $8.13 | 145,600 | — | — |
| 2001-05-17 | $8.12 | $8.12 | 132,800 | — | — |
| 2001-05-16 | $8.07 | $8.07 | 273,600 | — | — |
| 2001-05-15 | $7.93 | $7.93 | 245,600 | — | — |
| 2001-05-14 | $7.86 | $7.86 | 333,600 | — | — |
| 2001-05-11 | $8.12 | $8.12 | 428,800 | — | — |
| 2001-05-10 | $8.12 | $8.12 | 324,000 | — | — |
| 2001-05-09 | $8.12 | $8.12 | 230,400 | — | — |
| 2001-05-08 | $8.24 | $8.24 | 524,000 | — | — |
| 2001-05-07 | $8.45 | $8.45 | 382,400 | — | — |
| 2001-05-04 | $8.42 | $8.42 | 142,400 | — | — |
| 2001-05-03 | $8.53 | $8.53 | 393,600 | — | — |
| 2001-05-02 | $8.59 | $8.59 | 484,000 | — | — |
| 2001-05-01 | $8.48 | $8.48 | 165,600 | — | — |
| 2001-04-30 | $8.16 | $8.16 | 212,000 | — | — |
| 2001-04-27 | $8.64 | $8.64 | 434,400 | — | — |
| 2001-04-26 | $8.37 | $8.37 | 224,000 | — | — |
| 2001-04-25 | $8.31 | $8.31 | 868,800 | — | — |
| 2001-04-24 | $8.12 | $8.12 | 729,600 | — | — |
| 2001-04-23 | $8.06 | $8.06 | 297,600 | — | — |
| 2001-04-20 | $8.17 | $8.17 | 314,400 | — | — |
| 2001-04-19 | $8.50 | $8.50 | 1,257,600 | — | — |
| 2001-04-18 | $8.92 | $8.92 | 1,358,400 | — | — |
| 2001-04-17 | $8.55 | $8.55 | 256,800 | — | — |
| 2001-04-16 | $8.50 | $8.50 | 204,800 | — | — |
| 2001-04-12 | $8.44 | $8.44 | 418,400 | — | — |
| 2001-04-11 | $8.40 | $8.40 | 194,400 | — | — |
| 2001-04-10 | $8.50 | $8.50 | 324,000 | — | — |
| 2001-04-09 | $8.42 | $8.42 | 332,000 | — | — |
| 2001-04-06 | $8.20 | $8.20 | 265,600 | — | — |
| 2001-04-05 | $8.25 | $8.25 | 360,800 | — | — |
| 2001-04-04 | $8.24 | $8.24 | 509,600 | — | — |
| 2001-04-03 | $8.30 | $8.30 | 940,800 | — | — |
| 2001-04-02 | $8.13 | $8.13 | 217,600 | — | — |
| 2001-03-30 | $8.47 | $8.47 | 407,200 | — | — |
| 2001-03-29 | $8.73 | $8.73 | 432,000 | — | — |
| 2001-03-28 | $8.61 | $8.61 | 248,000 | — | — |
| 2001-03-27 | $8.62 | $8.62 | 324,800 | — | — |
| 2001-03-26 | $8.41 | $8.41 | 386,400 | — | — |
| 2001-03-23 | $8.25 | $8.25 | 194,400 | — | — |
| 2001-03-22 | $8.30 | $8.30 | 340,000 | — | — |
| 2001-03-21 | $8.14 | $8.14 | 70,400 | — | — |
| 2001-03-20 | $8.16 | $8.16 | 360,000 | — | — |
| 2001-03-19 | $8.05 | $8.05 | 371,200 | — | — |
| 2001-03-16 | $7.81 | $7.81 | 276,800 | — | — |
| 2001-03-15 | $7.88 | $7.88 | 368,000 | — | — |
| 2001-03-14 | $8.02 | $8.02 | 487,200 | — | — |
| 2001-03-13 | $8.73 | $8.73 | 422,400 | — | — |
| 2001-03-12 | $8.52 | $8.52 | 316,800 | — | — |
| 2001-03-09 | $8.61 | $8.61 | 730,400 | — | — |
| 2001-03-08 | $8.75 | $8.75 | 384,000 | — | — |
| 2001-03-07 | $8.84 | $8.84 | 365,600 | — | — |
| 2001-03-06 | $8.90 | $8.90 | 314,400 | — | — |
| 2001-03-05 | $8.62 | $8.62 | 165,600 | — | — |
| 2001-03-02 | $8.55 | $8.55 | 168,800 | — | — |
| 2001-03-01 | $8.37 | $8.37 | 232,800 | — | — |
| 2001-02-28 | $8.32 | $8.32 | 364,800 | — | — |
| 2001-02-27 | $8.21 | $8.21 | 256,000 | — | — |
| 2001-02-26 | $8.62 | $8.62 | 513,600 | — | — |
| 2001-02-23 | $8.42 | $8.42 | 304,000 | — | — |
| 2001-02-22 | $8.59 | $8.59 | 298,400 | — | — |
| 2001-02-21 | $8.73 | $8.73 | 588,800 | — | — |
| 2001-02-20 | $8.66 | $8.66 | 236,800 | — | — |
| 2001-02-16 | $8.62 | $8.62 | 95,200 | — | — |
| 2001-02-15 | $8.84 | $8.84 | 320,800 | — | — |
| 2001-02-14 | $8.48 | $8.48 | 928,800 | — | — |
| 2001-02-13 | $8.50 | $8.50 | 1,398,400 | — | — |
| 2001-02-12 | $8.75 | $8.75 | 711,200 | — | — |
| 2001-02-09 | $8.11 | $8.11 | 352,800 | — | — |
| 2001-02-08 | $8.31 | $8.31 | 406,400 | — | — |
| 2001-02-07 | $8.12 | $8.12 | 344,000 | — | — |
| 2001-02-06 | $8.13 | $8.13 | 324,000 | — | — |
| 2001-02-05 | $8.05 | $8.05 | 365,600 | — | — |
| 2001-02-02 | $8.25 | $8.25 | 112,000 | — | — |
| 2001-02-01 | $8.47 | $8.47 | 544,800 | — | — |
| 2001-01-31 | $8.38 | $8.38 | 215,200 | — | — |
| 2001-01-30 | $8.44 | $8.44 | 324,000 | — | — |
| 2001-01-29 | $8.47 | $8.47 | 933,600 | — | — |
| 2001-01-26 | $8.45 | $8.45 | 487,200 | — | — |
| 2001-01-25 | $8.45 | $8.45 | 236,800 | — | — |
| 2001-01-24 | $8.34 | $8.34 | 340,800 | — | — |
| 2001-01-23 | $8.38 | $8.38 | 801,600 | — | — |
| 2001-01-22 | $7.95 | $7.95 | 561,600 | — | — |
| 2001-01-19 | $8.11 | $8.11 | 698,400 | — | — |
| 2001-01-18 | $8.30 | $8.30 | 197,600 | — | — |
| 2001-01-17 | $8.02 | $8.02 | 620,000 | — | — |
| 2001-01-16 | $8.09 | $8.09 | 638,400 | — | — |
| 2001-01-12 | $8.08 | $8.08 | 380,800 | — | — |
| 2001-01-11 | $8.31 | $8.31 | 488,000 | — | — |
| 2001-01-10 | $8.23 | $8.23 | 1,012,800 | — | — |
| 2001-01-09 | $8.38 | $8.38 | 1,653,600 | — | — |
| 2001-01-08 | $7.92 | $7.92 | 449,600 | — | — |
| 2001-01-05 | $7.62 | $7.62 | 1,141,600 | — | — |
| 2001-01-04 | $7.61 | $7.61 | 1,088,000 | — | — |
| 2001-01-03 | $7.24 | $7.24 | 396,800 | — | — |
| 2001-01-02 | $7.00 | $7.00 | 1,054,400 | — | — |