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 | $10.40 | $25.46 | 174,150 | — | — |
| 2001-12-28 | $10.43 | $25.53 | 133,650 | — | — |
| 2001-12-27 | $10.46 | $25.62 | 97,200 | — | — |
| 2001-12-26 | $10.48 | $25.67 | 98,550 | — | — |
| 2001-12-24 | $10.46 | $25.62 | 30,150 | — | — |
| 2001-12-21 | $10.50 | $25.70 | 242,550 | — | — |
| 2001-12-20 | $10.38 | $25.41 | 61,200 | — | — |
| 2001-12-19 | $10.39 | $25.43 | 155,700 | — | — |
| 2001-12-18 | $10.46 | $25.60 | 153,450 | — | — |
| 2001-12-17 | $10.22 | $25.03 | 121,950 | — | — |
| 2001-12-14 | $10.11 | $24.75 | 111,150 | — | — |
| 2001-12-13 | $10.02 | $24.54 | 112,050 | — | — |
| 2001-12-12 | $9.99 | $24.47 | 157,500 | — | — |
| 2001-12-11 | $10.17 | $24.65 | 50,400 | — | — |
| 2001-12-10 | $10.25 | $24.84 | 105,300 | — | — |
| 2001-12-07 | $10.44 | $25.30 | 100,800 | — | — |
| 2001-12-06 | $10.39 | $25.18 | 107,550 | — | — |
| 2001-12-05 | $10.45 | $25.33 | 215,550 | — | — |
| 2001-12-04 | $10.50 | $25.45 | 218,700 | — | — |
| 2001-12-03 | $10.37 | $25.15 | 186,750 | — | — |
| 2001-11-30 | $10.43 | $25.29 | 162,450 | — | — |
| 2001-11-29 | $10.48 | $25.42 | 318,600 | — | — |
| 2001-11-28 | $10.44 | $25.32 | 60,300 | — | — |
| 2001-11-27 | $10.53 | $25.53 | 137,250 | — | — |
| 2001-11-26 | $10.76 | $26.07 | 176,850 | — | — |
| 2001-11-23 | $10.80 | $26.17 | 52,200 | — | — |
| 2001-11-21 | $10.70 | $25.94 | 116,100 | — | — |
| 2001-11-20 | $10.78 | $26.13 | 186,750 | — | — |
| 2001-11-19 | $10.68 | $25.88 | 148,050 | — | — |
| 2001-11-16 | $10.47 | $25.37 | 161,550 | — | — |
| 2001-11-15 | $10.33 | $25.05 | 90,000 | — | — |
| 2001-11-14 | $10.37 | $25.13 | 118,350 | — | — |
| 2001-11-13 | $10.37 | $25.13 | 62,100 | — | — |
| 2001-11-12 | $10.24 | $24.83 | 28,350 | — | — |
| 2001-11-09 | $10.14 | $24.58 | 77,400 | — | — |
| 2001-11-08 | $10.19 | $24.69 | 42,750 | — | — |
| 2001-11-07 | $10.16 | $24.62 | 60,300 | — | — |
| 2001-11-06 | $10.31 | $25.00 | 127,350 | — | — |
| 2001-11-05 | $10.33 | $25.05 | 203,850 | — | — |
| 2001-11-02 | $10.04 | $24.35 | 90,000 | — | — |
| 2001-11-01 | $10.19 | $24.70 | 87,300 | — | — |
| 2001-10-31 | $10.00 | $24.24 | 98,550 | — | — |
| 2001-10-30 | $9.99 | $24.21 | 112,500 | — | — |
| 2001-10-29 | $10.08 | $24.43 | 75,600 | — | — |
| 2001-10-26 | $10.14 | $24.58 | 54,450 | — | — |
| 2001-10-25 | $10.20 | $24.73 | 85,950 | — | — |
| 2001-10-24 | $10.22 | $24.78 | 404,100 | — | — |
| 2001-10-23 | $10.33 | $25.05 | 246,150 | — | — |
| 2001-10-22 | $10.07 | $24.40 | 147,150 | — | — |
| 2001-10-19 | $10.06 | $24.39 | 57,150 | — | — |
| 2001-10-18 | $9.89 | $23.98 | 62,550 | — | — |
| 2001-10-17 | $10.15 | $24.60 | 49,050 | — | — |
| 2001-10-16 | $10.17 | $24.66 | 143,550 | — | — |
| 2001-10-15 | $10.18 | $24.67 | 143,550 | — | — |
| 2001-10-12 | $10.22 | $24.76 | 62,100 | — | — |
| 2001-10-11 | $10.36 | $25.11 | 54,000 | — | — |
| 2001-10-10 | $10.18 | $24.67 | 116,100 | — | — |
| 2001-10-09 | $10.14 | $24.59 | 189,000 | — | — |
| 2001-10-08 | $10.32 | $25.02 | 406,800 | — | — |
| 2001-10-05 | $10.28 | $24.91 | 149,400 | — | — |
| 2001-10-04 | $10.41 | $25.24 | 76,950 | — | — |
| 2001-10-03 | $10.14 | $24.59 | 184,950 | — | — |
| 2001-10-02 | $9.92 | $24.05 | 87,300 | — | — |
| 2001-10-01 | $9.69 | $23.49 | 105,750 | — | — |
| 2001-09-28 | $9.82 | $23.82 | 119,250 | — | — |
| 2001-09-27 | $9.57 | $23.19 | 68,400 | — | — |
| 2001-09-26 | $9.56 | $23.16 | 85,950 | — | — |
| 2001-09-25 | $9.58 | $23.22 | 81,000 | — | — |
| 2001-09-24 | $9.50 | $23.03 | 65,700 | — | — |
| 2001-09-21 | $9.46 | $22.92 | 162,900 | — | — |
| 2001-09-20 | $9.56 | $23.17 | 87,300 | — | — |
| 2001-09-19 | $9.68 | $23.46 | 110,700 | — | — |
| 2001-09-18 | $9.81 | $23.79 | 69,300 | — | — |
| 2001-09-17 | $9.81 | $23.78 | 78,300 | — | — |
| 2001-09-10 | $9.78 | $23.70 | 95,850 | — | — |
| 2001-09-07 | $10.02 | $24.28 | 58,950 | — | — |
| 2001-09-06 | $10.01 | $24.26 | 36,900 | — | — |
| 2001-09-05 | $10.09 | $24.46 | 74,700 | — | — |
| 2001-09-04 | $10.04 | $24.34 | 93,150 | — | — |
| 2001-08-31 | $10.00 | $24.24 | 91,350 | — | — |
| 2001-08-30 | $10.03 | $24.32 | 72,450 | — | — |
| 2001-08-29 | $10.10 | $24.49 | 96,300 | — | — |
| 2001-08-28 | $10.00 | $24.25 | 106,650 | — | — |
| 2001-08-27 | $10.12 | $24.54 | 171,900 | — | — |
| 2001-08-24 | $9.99 | $24.22 | 75,600 | — | — |
| 2001-08-23 | $9.82 | $23.82 | 107,100 | — | — |
| 2001-08-22 | $9.89 | $23.98 | 57,600 | — | — |
| 2001-08-21 | $9.84 | $23.86 | 66,150 | — | — |
| 2001-08-20 | $9.90 | $23.99 | 119,250 | — | — |
| 2001-08-17 | $9.84 | $23.86 | 121,500 | — | — |
| 2001-08-16 | $9.83 | $23.84 | 180,450 | — | — |
| 2001-08-15 | $9.60 | $23.28 | 170,550 | — | — |
| 2001-08-14 | $9.76 | $23.65 | 106,200 | — | — |
| 2001-08-13 | $9.70 | $23.51 | 37,800 | — | — |
| 2001-08-10 | $9.73 | $23.59 | 79,650 | — | — |
| 2001-08-09 | $9.64 | $23.36 | 123,300 | — | — |
| 2001-08-08 | $9.54 | $23.12 | 104,400 | — | — |
| 2001-08-07 | $9.76 | $23.65 | 164,700 | — | — |
| 2001-08-06 | $9.59 | $23.24 | 38,250 | — | — |
| 2001-08-03 | $9.69 | $23.49 | 126,450 | — | — |
| 2001-08-02 | $9.73 | $23.59 | 82,350 | — | — |
| 2001-08-01 | $9.74 | $23.61 | 119,700 | — | — |
| 2001-07-31 | $9.66 | $23.41 | 96,300 | — | — |
| 2001-07-30 | $9.81 | $23.78 | 76,950 | — | — |
| 2001-07-27 | $9.60 | $23.28 | 151,200 | — | — |
| 2001-07-26 | $9.62 | $23.33 | 148,050 | — | — |
| 2001-07-25 | $9.31 | $22.57 | 124,650 | — | — |
| 2001-07-24 | $9.20 | $22.30 | 111,600 | — | — |
| 2001-07-23 | $9.44 | $22.89 | 119,250 | — | — |
| 2001-07-20 | $9.72 | $23.57 | 49,050 | — | — |
| 2001-07-19 | $9.70 | $23.52 | 57,600 | — | — |
| 2001-07-18 | $9.66 | $23.41 | 76,500 | — | — |
| 2001-07-17 | $9.76 | $23.66 | 98,550 | — | — |
| 2001-07-16 | $9.64 | $23.37 | 74,700 | — | — |
| 2001-07-13 | $9.71 | $23.55 | 98,100 | — | — |
| 2001-07-12 | $9.67 | $23.43 | 97,200 | — | — |
| 2001-07-11 | $9.62 | $23.33 | 145,800 | — | — |
| 2001-07-10 | $9.67 | $23.43 | 65,700 | — | — |
| 2001-07-09 | $9.81 | $23.78 | 61,650 | — | — |
| 2001-07-06 | $9.90 | $24.01 | 40,950 | — | — |
| 2001-07-05 | $9.96 | $24.13 | 48,150 | — | — |
| 2001-07-03 | $10.02 | $24.30 | 40,050 | — | — |
| 2001-07-02 | $10.02 | $24.30 | 169,200 | — | — |
| 2001-06-29 | $10.04 | $24.35 | 242,100 | — | — |
| 2001-06-28 | $9.89 | $23.97 | 72,450 | — | — |
| 2001-06-27 | $9.79 | $23.73 | 224,550 | — | — |
| 2001-06-26 | $9.66 | $23.43 | 83,700 | — | — |
| 2001-06-25 | $9.42 | $22.84 | 145,350 | — | — |
| 2001-06-22 | $9.58 | $23.23 | 101,250 | — | — |
| 2001-06-21 | $9.77 | $23.68 | 112,500 | — | — |
| 2001-06-20 | $9.67 | $23.43 | 104,400 | — | — |
| 2001-06-19 | $9.68 | $23.46 | 55,350 | — | — |
| 2001-06-18 | $9.76 | $23.65 | 26,550 | — | — |
| 2001-06-15 | $9.85 | $23.87 | 108,450 | — | — |
| 2001-06-14 | $9.76 | $23.66 | 59,850 | — | — |
| 2001-06-13 | $9.95 | $24.12 | 59,850 | — | — |
| 2001-06-12 | $10.14 | $24.35 | 80,100 | — | — |
| 2001-06-11 | $9.91 | $23.78 | 53,100 | — | — |
| 2001-06-08 | $10.01 | $24.02 | 80,550 | — | — |
| 2001-06-07 | $9.97 | $23.93 | 79,650 | — | — |
| 2001-06-06 | $10.11 | $24.27 | 114,750 | — | — |
| 2001-06-05 | $10.21 | $24.52 | 90,000 | — | — |
| 2001-06-04 | $10.01 | $24.03 | 35,550 | — | — |
| 2001-06-01 | $9.94 | $23.87 | 82,350 | — | — |
| 2001-05-31 | $9.92 | $23.82 | 96,300 | — | — |
| 2001-05-30 | $10.00 | $24.01 | 74,250 | — | — |
| 2001-05-29 | $10.00 | $24.01 | 127,350 | — | — |
| 2001-05-25 | $10.07 | $24.18 | 49,050 | — | — |
| 2001-05-24 | $10.07 | $24.18 | 54,900 | — | — |
| 2001-05-23 | $10.08 | $24.20 | 133,650 | — | — |
| 2001-05-22 | $10.13 | $24.32 | 140,400 | — | — |
| 2001-05-21 | $9.97 | $23.93 | 144,900 | — | — |
| 2001-05-18 | $9.77 | $23.45 | 101,700 | — | — |
| 2001-05-17 | $9.70 | $23.30 | 78,300 | — | — |
| 2001-05-16 | $9.66 | $23.18 | 95,400 | — | — |
| 2001-05-15 | $9.68 | $23.23 | 63,900 | — | — |
| 2001-05-14 | $9.65 | $23.16 | 180,450 | — | — |
| 2001-05-11 | $9.61 | $23.06 | 107,100 | — | — |
| 2001-05-10 | $9.67 | $23.21 | 47,250 | — | — |
| 2001-05-09 | $9.66 | $23.20 | 26,100 | — | — |
| 2001-05-08 | $9.59 | $23.03 | 46,350 | — | — |
| 2001-05-07 | $9.62 | $23.10 | 77,850 | — | — |
| 2001-05-04 | $9.50 | $22.80 | 80,100 | — | — |
| 2001-05-03 | $9.50 | $22.82 | 24,750 | — | — |
| 2001-05-02 | $9.61 | $23.07 | 72,450 | — | — |
| 2001-05-01 | $9.69 | $23.27 | 56,700 | — | — |
| 2001-04-30 | $9.62 | $23.10 | 48,600 | — | — |
| 2001-04-27 | $9.55 | $22.93 | 102,600 | — | — |
| 2001-04-26 | $9.54 | $22.91 | 106,650 | — | — |
| 2001-04-25 | $9.27 | $22.26 | 132,750 | — | — |
| 2001-04-24 | $9.27 | $22.25 | 44,550 | — | — |
| 2001-04-23 | $9.22 | $22.13 | 79,200 | — | — |
| 2001-04-20 | $9.12 | $21.90 | 60,750 | — | — |
| 2001-04-19 | $9.34 | $22.42 | 209,250 | — | — |
| 2001-04-18 | $9.41 | $22.58 | 156,150 | — | — |
| 2001-04-17 | $9.53 | $22.89 | 84,150 | — | — |
| 2001-04-16 | $9.32 | $22.38 | 69,750 | — | — |
| 2001-04-12 | $9.23 | $22.17 | 56,700 | — | — |
| 2001-04-11 | $9.14 | $21.95 | 95,400 | — | — |
| 2001-04-10 | $9.22 | $22.13 | 129,150 | — | — |
| 2001-04-09 | $9.20 | $22.10 | 82,800 | — | — |
| 2001-04-06 | $9.05 | $21.73 | 73,350 | — | — |
| 2001-04-05 | $9.22 | $22.14 | 83,700 | — | — |
| 2001-04-04 | $9.12 | $21.90 | 121,500 | — | — |
| 2001-04-03 | $9.08 | $21.81 | 91,800 | — | — |
| 2001-04-02 | $9.11 | $21.86 | 119,700 | — | — |
| 2001-03-30 | $9.14 | $21.95 | 223,200 | — | — |
| 2001-03-29 | $8.70 | $20.89 | 151,200 | — | — |
| 2001-03-28 | $8.73 | $20.97 | 113,400 | — | — |
| 2001-03-27 | $8.90 | $21.38 | 153,450 | — | — |
| 2001-03-26 | $8.84 | $21.23 | 154,800 | — | — |
| 2001-03-23 | $8.49 | $20.37 | 291,600 | — | — |
| 2001-03-22 | $8.52 | $20.46 | 222,750 | — | — |
| 2001-03-21 | $8.76 | $21.04 | 81,900 | — | — |
| 2001-03-20 | $8.83 | $21.19 | 71,550 | — | — |
| 2001-03-19 | $8.89 | $21.35 | 114,300 | — | — |
| 2001-03-16 | $8.77 | $21.05 | 128,250 | — | — |
| 2001-03-15 | $8.77 | $21.05 | 181,800 | — | — |
| 2001-03-14 | $8.74 | $20.99 | 76,950 | — | — |
| 2001-03-13 | $8.90 | $21.37 | 149,850 | — | — |
| 2001-03-12 | $8.83 | $20.97 | 63,450 | — | — |
| 2001-03-09 | $8.91 | $21.16 | 113,850 | — | — |
| 2001-03-08 | $8.95 | $21.26 | 63,000 | — | — |
| 2001-03-07 | $9.00 | $21.37 | 146,700 | — | — |
| 2001-03-06 | $8.89 | $21.10 | 60,300 | — | — |
| 2001-03-05 | $9.00 | $21.37 | 174,600 | — | — |
| 2001-03-02 | $9.06 | $21.50 | 298,800 | — | — |
| 2001-03-01 | $8.67 | $20.58 | 172,800 | — | — |
| 2001-02-28 | $8.50 | $20.19 | 94,050 | — | — |
| 2001-02-27 | $8.54 | $20.29 | 83,250 | — | — |
| 2001-02-26 | $8.53 | $20.25 | 115,200 | — | — |
| 2001-02-23 | $8.59 | $20.39 | 163,350 | — | — |
| 2001-02-22 | $8.55 | $20.30 | 189,900 | — | — |
| 2001-02-21 | $8.59 | $20.39 | 186,300 | — | — |
| 2001-02-20 | $8.60 | $20.41 | 90,000 | — | — |
| 2001-02-16 | $8.61 | $20.45 | 83,250 | — | — |
| 2001-02-15 | $8.64 | $20.51 | 64,800 | — | — |
| 2001-02-14 | $8.60 | $20.42 | 78,300 | — | — |
| 2001-02-13 | $8.62 | $20.47 | 175,500 | — | — |
| 2001-02-12 | $8.59 | $20.39 | 265,500 | — | — |
| 2001-02-09 | $8.56 | $20.31 | 128,700 | — | — |
| 2001-02-08 | $8.45 | $20.05 | 140,400 | — | — |
| 2001-02-07 | $8.50 | $20.18 | 265,050 | — | — |
| 2001-02-06 | $8.46 | $20.09 | 104,850 | — | — |
| 2001-02-05 | $8.39 | $19.91 | 49,050 | — | — |
| 2001-02-02 | $8.32 | $19.75 | 143,100 | — | — |
| 2001-02-01 | $8.40 | $19.94 | 81,450 | — | — |
| 2001-01-31 | $8.28 | $19.66 | 174,600 | — | — |
| 2001-01-30 | $8.56 | $20.32 | 81,450 | — | — |
| 2001-01-29 | $8.60 | $20.42 | 62,550 | — | — |
| 2001-01-26 | $8.54 | $20.28 | 158,400 | — | — |
| 2001-01-25 | $8.64 | $20.51 | 51,750 | — | — |
| 2001-01-24 | $8.68 | $20.61 | 57,600 | — | — |
| 2001-01-23 | $8.67 | $20.58 | 189,450 | — | — |
| 2001-01-22 | $8.44 | $20.05 | 216,450 | — | — |
| 2001-01-19 | $8.33 | $19.78 | 148,500 | — | — |
| 2001-01-18 | $8.49 | $20.15 | 89,550 | — | — |
| 2001-01-17 | $8.50 | $20.18 | 146,700 | — | — |
| 2001-01-16 | $8.68 | $20.61 | 114,750 | — | — |
| 2001-01-12 | $8.72 | $20.71 | 59,400 | — | — |
| 2001-01-11 | $8.79 | $20.87 | 102,600 | — | — |
| 2001-01-10 | $8.88 | $21.07 | 78,300 | — | — |
| 2001-01-09 | $8.83 | $20.97 | 53,550 | — | — |
| 2001-01-08 | $8.88 | $21.07 | 87,750 | — | — |
| 2001-01-05 | $8.89 | $21.10 | 124,650 | — | — |
| 2001-01-04 | $8.96 | $21.27 | 138,150 | — | — |
| 2001-01-03 | $9.46 | $22.46 | 159,300 | — | — |
| 2001-01-02 | $9.22 | $21.90 | 166,050 | — | — |