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
- 1973-02-21 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 | $6.95 | $6.95 | 246,200 | — | — |
| 2001-12-28 | $6.45 | $6.45 | 243,500 | — | — |
| 2001-12-27 | $6.40 | $6.40 | 360,400 | — | — |
| 2001-12-26 | $6.28 | $6.28 | 241,600 | — | — |
| 2001-12-24 | $5.92 | $5.92 | 87,600 | — | — |
| 2001-12-21 | $6.09 | $6.09 | 357,900 | — | — |
| 2001-12-20 | $6.02 | $6.02 | 147,300 | — | — |
| 2001-12-19 | $6.15 | $6.15 | 329,900 | — | — |
| 2001-12-18 | $5.75 | $5.75 | 268,100 | — | — |
| 2001-12-17 | $6.05 | $6.05 | 275,200 | — | — |
| 2001-12-14 | $6.10 | $6.10 | 326,900 | — | — |
| 2001-12-13 | $6.00 | $6.00 | 450,300 | — | — |
| 2001-12-12 | $5.60 | $5.60 | 177,200 | — | — |
| 2001-12-11 | $5.46 | $5.46 | 374,400 | — | — |
| 2001-12-10 | $5.58 | $5.58 | 169,400 | — | — |
| 2001-12-07 | $5.47 | $5.47 | 351,500 | — | — |
| 2001-12-06 | $5.49 | $5.49 | 100,400 | — | — |
| 2001-12-05 | $5.36 | $5.36 | 151,500 | — | — |
| 2001-12-04 | $5.39 | $5.39 | 114,900 | — | — |
| 2001-12-03 | $5.14 | $5.14 | 152,200 | — | — |
| 2001-11-30 | $5.45 | $5.45 | 190,400 | — | — |
| 2001-11-29 | $5.49 | $5.49 | 121,500 | — | — |
| 2001-11-28 | $5.49 | $5.49 | 296,000 | — | — |
| 2001-11-27 | $5.35 | $5.35 | 171,800 | — | — |
| 2001-11-26 | $5.18 | $5.18 | 79,400 | — | — |
| 2001-11-23 | $5.37 | $5.37 | 40,400 | — | — |
| 2001-11-21 | $5.15 | $5.15 | 190,500 | — | — |
| 2001-11-20 | $4.95 | $4.95 | 177,800 | — | — |
| 2001-11-19 | $5.20 | $5.20 | 384,900 | — | — |
| 2001-11-16 | $5.02 | $5.02 | 129,100 | — | — |
| 2001-11-15 | $5.08 | $5.08 | 336,700 | — | — |
| 2001-11-14 | $4.96 | $4.96 | 183,500 | — | — |
| 2001-11-13 | $4.85 | $4.85 | 349,400 | — | — |
| 2001-11-12 | $4.37 | $4.37 | 146,300 | — | — |
| 2001-11-09 | $4.50 | $4.50 | 168,800 | — | — |
| 2001-11-08 | $4.70 | $4.70 | 411,200 | — | — |
| 2001-11-07 | $4.98 | $4.98 | 171,900 | — | — |
| 2001-11-06 | $4.94 | $4.94 | 89,600 | — | — |
| 2001-11-05 | $4.99 | $4.99 | 391,500 | — | — |
| 2001-11-02 | $4.95 | $4.95 | 96,800 | — | — |
| 2001-11-01 | $4.85 | $4.85 | 72,600 | — | — |
| 2001-10-31 | $4.60 | $4.60 | 126,000 | — | — |
| 2001-10-30 | $4.15 | $4.15 | 334,600 | — | — |
| 2001-10-29 | $4.64 | $4.64 | 205,200 | — | — |
| 2001-10-26 | $4.90 | $4.90 | 206,500 | — | — |
| 2001-10-25 | $4.28 | $4.28 | 108,600 | — | — |
| 2001-10-24 | $4.20 | $4.20 | 106,000 | — | — |
| 2001-10-23 | $4.10 | $4.10 | 176,900 | — | — |
| 2001-10-22 | $4.44 | $4.44 | 302,600 | — | — |
| 2001-10-19 | $4.45 | $4.45 | 168,200 | — | — |
| 2001-10-18 | $4.35 | $4.35 | 217,900 | — | — |
| 2001-10-17 | $4.98 | $4.98 | 272,100 | — | — |
| 2001-10-16 | $5.30 | $5.30 | 100,200 | — | — |
| 2001-10-15 | $5.20 | $5.20 | 78,500 | — | — |
| 2001-10-12 | $5.12 | $5.12 | 353,200 | — | — |
| 2001-10-11 | $5.01 | $5.01 | 400,500 | — | — |
| 2001-10-10 | $4.75 | $4.75 | 782,100 | — | — |
| 2001-10-09 | $4.50 | $4.50 | 3,251,200 | — | — |
| 2001-10-08 | $5.35 | $5.35 | 236,300 | — | — |
| 2001-10-05 | $5.24 | $5.24 | 331,700 | — | — |
| 2001-10-04 | $5.21 | $5.21 | 780,300 | — | — |
| 2001-10-03 | $6.55 | $6.55 | 277,000 | — | — |
| 2001-10-02 | $6.14 | $6.14 | 234,600 | — | — |
| 2001-10-01 | $4.95 | $4.95 | 167,600 | — | — |
| 2001-09-28 | $5.10 | $5.10 | 256,100 | — | — |
| 2001-09-27 | $4.65 | $4.65 | 260,100 | — | — |
| 2001-09-26 | $4.80 | $4.80 | 416,500 | — | — |
| 2001-09-25 | $5.03 | $5.03 | 333,200 | — | — |
| 2001-09-24 | $5.19 | $5.19 | 1,276,600 | — | — |
| 2001-09-21 | $4.72 | $4.72 | 1,167,500 | — | — |
| 2001-09-20 | $5.90 | $5.90 | 279,100 | — | — |
| 2001-09-19 | $6.24 | $6.24 | 354,100 | — | — |
| 2001-09-18 | $6.75 | $6.75 | 321,000 | — | — |
| 2001-09-17 | $7.33 | $7.33 | 229,900 | — | — |
| 2001-09-10 | $8.47 | $8.47 | 301,900 | — | — |
| 2001-09-07 | $8.61 | $8.61 | 143,000 | — | — |
| 2001-09-06 | $8.84 | $8.84 | 129,800 | — | — |
| 2001-09-05 | $8.95 | $8.95 | 352,200 | — | — |
| 2001-09-04 | $9.55 | $9.55 | 134,600 | — | — |
| 2001-08-31 | $10.05 | $10.05 | 123,800 | — | — |
| 2001-08-30 | $9.93 | $9.93 | 220,100 | — | — |
| 2001-08-29 | $10.00 | $10.00 | 202,400 | — | — |
| 2001-08-28 | $9.94 | $9.94 | 374,200 | — | — |
| 2001-08-27 | $10.91 | $10.91 | 160,200 | — | — |
| 2001-08-24 | $10.99 | $10.99 | 126,600 | — | — |
| 2001-08-23 | $10.49 | $10.49 | 83,600 | — | — |
| 2001-08-22 | $10.70 | $10.70 | 149,400 | — | — |
| 2001-08-21 | $10.51 | $10.51 | 119,400 | — | — |
| 2001-08-20 | $10.94 | $10.94 | 326,200 | — | — |
| 2001-08-17 | $10.76 | $10.76 | 182,500 | — | — |
| 2001-08-16 | $11.22 | $11.22 | 317,600 | — | — |
| 2001-08-15 | $11.39 | $11.39 | 200,600 | — | — |
| 2001-08-14 | $12.30 | $12.30 | 175,100 | — | — |
| 2001-08-13 | $12.48 | $12.48 | 121,100 | — | — |
| 2001-08-10 | $12.37 | $12.37 | 153,100 | — | — |
| 2001-08-09 | $12.20 | $12.20 | 218,500 | — | — |
| 2001-08-08 | $12.40 | $12.40 | 400,900 | — | — |
| 2001-08-07 | $12.82 | $12.82 | 188,800 | — | — |
| 2001-08-06 | $12.97 | $12.97 | 292,400 | — | — |
| 2001-08-03 | $13.61 | $13.61 | 166,900 | — | — |
| 2001-08-02 | $13.82 | $13.82 | 68,000 | — | — |
| 2001-08-01 | $13.71 | $13.71 | 254,300 | — | — |
| 2001-07-31 | $14.57 | $14.57 | 75,200 | — | — |
| 2001-07-30 | $14.69 | $14.69 | 110,200 | — | — |
| 2001-07-27 | $14.81 | $14.81 | 94,800 | — | — |
| 2001-07-26 | $15.11 | $15.11 | 206,800 | — | — |
| 2001-07-25 | $13.91 | $13.91 | 92,900 | — | — |
| 2001-07-24 | $13.78 | $13.78 | 88,700 | — | — |
| 2001-07-23 | $14.10 | $14.10 | 110,500 | — | — |
| 2001-07-20 | $14.33 | $14.33 | 122,200 | — | — |
| 2001-07-19 | $14.36 | $14.36 | 227,700 | — | — |
| 2001-07-18 | $14.08 | $14.08 | 129,200 | — | — |
| 2001-07-17 | $14.15 | $14.15 | 168,900 | — | — |
| 2001-07-16 | $13.35 | $13.35 | 160,400 | — | — |
| 2001-07-13 | $13.06 | $13.06 | 205,500 | — | — |
| 2001-07-12 | $12.93 | $12.93 | 348,700 | — | — |
| 2001-07-11 | $12.60 | $12.60 | 147,300 | — | — |
| 2001-07-10 | $12.56 | $12.56 | 400,500 | — | — |
| 2001-07-09 | $12.86 | $12.86 | 311,600 | — | — |
| 2001-07-06 | $12.29 | $12.29 | 185,000 | — | — |
| 2001-07-05 | $12.50 | $12.50 | 190,800 | — | — |
| 2001-07-03 | $13.00 | $13.00 | 278,800 | — | — |
| 2001-07-02 | $12.30 | $12.30 | 467,400 | — | — |
| 2001-06-29 | $13.20 | $13.20 | 818,500 | — | — |
| 2001-06-28 | $13.38 | $13.38 | 144,400 | — | — |
| 2001-06-27 | $13.32 | $13.32 | 220,500 | — | — |
| 2001-06-26 | $13.83 | $13.83 | 99,200 | — | — |
| 2001-06-25 | $13.95 | $13.95 | 67,000 | — | — |
| 2001-06-22 | $14.15 | $14.15 | 202,700 | — | — |
| 2001-06-21 | $13.67 | $13.67 | 120,200 | — | — |
| 2001-06-20 | $14.40 | $14.40 | 339,600 | — | — |
| 2001-06-19 | $13.86 | $13.86 | 294,700 | — | — |
| 2001-06-18 | $13.88 | $13.88 | 249,600 | — | — |
| 2001-06-15 | $14.00 | $14.00 | 1,645,300 | — | — |
| 2001-06-14 | $17.09 | $17.09 | 92,000 | — | — |
| 2001-06-13 | $18.17 | $18.17 | 69,000 | — | — |
| 2001-06-12 | $18.15 | $18.15 | 142,300 | — | — |
| 2001-06-11 | $19.01 | $19.01 | 330,100 | — | — |
| 2001-06-08 | $19.14 | $19.14 | 202,000 | — | — |
| 2001-06-07 | $18.53 | $18.53 | 142,100 | — | — |
| 2001-06-06 | $18.30 | $18.30 | 276,600 | — | — |
| 2001-06-05 | $17.75 | $17.75 | 518,200 | — | — |
| 2001-06-04 | $16.70 | $16.70 | 87,200 | — | — |
| 2001-06-01 | $16.61 | $16.61 | 108,100 | — | — |
| 2001-05-31 | $16.07 | $16.07 | 147,000 | — | — |
| 2001-05-30 | $16.15 | $16.15 | 132,000 | — | — |
| 2001-05-29 | $16.50 | $16.50 | 79,800 | — | — |
| 2001-05-25 | $16.70 | $16.70 | 62,500 | — | — |
| 2001-05-24 | $17.01 | $17.01 | 158,700 | — | — |
| 2001-05-23 | $16.06 | $16.06 | 136,900 | — | — |
| 2001-05-22 | $16.69 | $16.69 | 162,200 | — | — |
| 2001-05-21 | $16.38 | $16.38 | 91,700 | — | — |
| 2001-05-18 | $15.65 | $15.65 | 67,400 | — | — |
| 2001-05-17 | $15.70 | $15.70 | 113,400 | — | — |
| 2001-05-16 | $15.47 | $15.47 | 100,800 | — | — |
| 2001-05-15 | $15.45 | $15.45 | 63,600 | — | — |
| 2001-05-14 | $15.20 | $15.20 | 85,300 | — | — |
| 2001-05-11 | $15.21 | $15.21 | 60,100 | — | — |
| 2001-05-10 | $15.48 | $15.48 | 91,500 | — | — |
| 2001-05-09 | $15.45 | $15.45 | 60,000 | — | — |
| 2001-05-08 | $15.78 | $15.78 | 131,700 | — | — |
| 2001-05-07 | $16.00 | $16.00 | 169,900 | — | — |
| 2001-05-04 | $15.95 | $15.95 | 226,100 | — | — |
| 2001-05-03 | $14.77 | $14.77 | 158,100 | — | — |
| 2001-05-02 | $15.41 | $15.41 | 256,600 | — | — |
| 2001-05-01 | $15.20 | $15.20 | 249,300 | — | — |
| 2001-04-30 | $14.66 | $14.66 | 203,500 | — | — |
| 2001-04-27 | $14.62 | $14.62 | 179,200 | — | — |
| 2001-04-26 | $13.50 | $13.50 | 205,200 | — | — |
| 2001-04-25 | $14.02 | $14.02 | 219,400 | — | — |
| 2001-04-24 | $13.80 | $13.80 | 152,700 | — | — |
| 2001-04-23 | $14.30 | $14.30 | 160,200 | — | — |
| 2001-04-20 | $14.50 | $14.50 | 96,400 | — | — |
| 2001-04-19 | $15.05 | $15.05 | 158,200 | — | — |
| 2001-04-18 | $14.70 | $14.70 | 361,200 | — | — |
| 2001-04-17 | $13.55 | $13.55 | 97,100 | — | — |
| 2001-04-16 | $13.90 | $13.90 | 176,900 | — | — |
| 2001-04-12 | $14.10 | $14.10 | 479,600 | — | — |
| 2001-04-11 | $13.23 | $13.23 | 145,400 | — | — |
| 2001-04-10 | $13.45 | $13.45 | 341,100 | — | — |
| 2001-04-09 | $12.45 | $12.45 | 192,500 | — | — |
| 2001-04-06 | $12.10 | $12.10 | 249,400 | — | — |
| 2001-04-05 | $12.92 | $12.92 | 200,400 | — | — |
| 2001-04-04 | $12.20 | $12.20 | 361,400 | — | — |
| 2001-04-03 | $12.71 | $12.71 | 194,700 | — | — |
| 2001-04-02 | $13.63 | $13.63 | 508,400 | — | — |
| 2001-03-30 | $13.51 | $13.51 | 170,200 | — | — |
| 2001-03-29 | $13.50 | $13.50 | 227,900 | — | — |
| 2001-03-28 | $13.17 | $13.17 | 183,700 | — | — |
| 2001-03-27 | $14.20 | $14.20 | 134,600 | — | — |
| 2001-03-26 | $13.77 | $13.77 | 179,400 | — | — |
| 2001-03-23 | $13.90 | $13.90 | 146,500 | — | — |
| 2001-03-22 | $12.75 | $12.75 | 101,000 | — | — |
| 2001-03-21 | $12.89 | $12.89 | 157,000 | — | — |
| 2001-03-20 | $14.14 | $14.14 | 109,300 | — | — |
| 2001-03-19 | $14.35 | $14.35 | 162,900 | — | — |
| 2001-03-16 | $13.90 | $13.90 | 166,900 | — | — |
| 2001-03-15 | $14.90 | $14.90 | 163,500 | — | — |
| 2001-03-14 | $15.05 | $15.05 | 160,400 | — | — |
| 2001-03-13 | $14.45 | $14.45 | 147,300 | — | — |
| 2001-03-12 | $14.85 | $14.85 | 181,700 | — | — |
| 2001-03-09 | $14.39 | $14.39 | 275,800 | — | — |
| 2001-03-08 | $15.36 | $15.36 | 178,700 | — | — |
| 2001-03-07 | $16.49 | $16.49 | 220,100 | — | — |
| 2001-03-06 | $16.69 | $16.69 | 271,200 | — | — |
| 2001-03-05 | $15.48 | $15.48 | 111,600 | — | — |
| 2001-03-02 | $15.22 | $15.22 | 382,500 | — | — |
| 2001-03-01 | $15.03 | $15.03 | 154,200 | — | — |
| 2001-02-28 | $14.98 | $14.98 | 269,200 | — | — |
| 2001-02-27 | $15.80 | $15.80 | 204,500 | — | — |
| 2001-02-26 | $16.98 | $16.98 | 218,800 | — | — |
| 2001-02-23 | $16.00 | $16.00 | 494,900 | — | — |
| 2001-02-22 | $15.70 | $15.70 | 764,500 | — | — |
| 2001-02-21 | $16.17 | $16.17 | 234,800 | — | — |
| 2001-02-20 | $16.61 | $16.61 | 480,600 | — | — |
| 2001-02-16 | $17.60 | $17.60 | 284,000 | — | — |
| 2001-02-15 | $18.95 | $18.95 | 200,600 | — | — |
| 2001-02-14 | $18.01 | $18.01 | 394,000 | — | — |
| 2001-02-13 | $18.01 | $18.01 | 557,200 | — | — |
| 2001-02-12 | $17.28 | $17.28 | 229,500 | — | — |
| 2001-02-09 | $16.61 | $16.61 | 365,500 | — | — |
| 2001-02-08 | $17.55 | $17.55 | 164,100 | — | — |
| 2001-02-07 | $18.23 | $18.23 | 271,400 | — | — |
| 2001-02-06 | $18.89 | $18.89 | 308,100 | — | — |
| 2001-02-05 | $19.01 | $19.01 | 363,500 | — | — |
| 2001-02-02 | $19.98 | $19.98 | 421,800 | — | — |
| 2001-02-01 | $19.49 | $19.49 | 423,600 | — | — |
| 2001-01-31 | $19.13 | $19.13 | 904,000 | — | — |
| 2001-01-30 | $19.99 | $19.99 | 642,500 | — | — |
| 2001-01-29 | $20.49 | $20.49 | 283,100 | — | — |
| 2001-01-26 | $20.63 | $20.62 | 1,655,500 | — | — |
| 2001-01-25 | $23.69 | $23.69 | 265,900 | — | — |
| 2001-01-24 | $24.50 | $24.50 | 333,400 | — | — |
| 2001-01-23 | $23.94 | $23.94 | 190,100 | — | — |
| 2001-01-22 | $22.94 | $22.94 | 294,000 | — | — |
| 2001-01-19 | $23.13 | $23.13 | 660,500 | — | — |
| 2001-01-18 | $22.00 | $22.00 | 366,600 | — | — |
| 2001-01-17 | $22.38 | $22.38 | 460,500 | — | — |
| 2001-01-16 | $20.38 | $20.38 | 341,600 | — | — |
| 2001-01-12 | $20.81 | $20.81 | 776,100 | — | — |
| 2001-01-11 | $20.31 | $20.31 | 292,800 | — | — |
| 2001-01-10 | $18.88 | $18.88 | 182,500 | — | — |
| 2001-01-09 | $18.38 | $18.38 | 256,600 | — | — |
| 2001-01-08 | $16.63 | $16.63 | 456,100 | — | — |
| 2001-01-05 | $18.00 | $18.00 | 427,700 | — | — |
| 2001-01-04 | $22.19 | $22.19 | 372,300 | — | — |
| 2001-01-03 | $20.88 | $20.88 | 519,400 | — | — |
| 2001-01-02 | $18.38 | $18.38 | 274,200 | — | — |