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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $8.10 | $8.41 | 669,600 |
| 2001-12-28 | $8.10 | $8.41 | 512,800 |
| 2001-12-27 | $7.90 | $8.20 | 858,200 |
| 2001-12-26 | $7.92 | $8.21 | 719,600 |
| 2001-12-24 | $8.00 | $8.30 | 437,000 |
| 2001-12-21 | $8.00 | $8.30 | 818,400 |
| 2001-12-20 | $8.22 | $8.53 | 998,000 |
| 2001-12-19 | $7.85 | $8.15 | 886,000 |
| 2001-12-18 | $7.63 | $7.92 | 1,454,200 |
| 2001-12-17 | $8.09 | $8.40 | 633,400 |
| 2001-12-14 | $8.28 | $8.59 | 469,400 |
| 2001-12-13 | $8.20 | $8.51 | 1,032,800 |
| 2001-12-12 | $8.84 | $9.17 | 1,103,800 |
| 2001-12-11 | $8.90 | $9.23 | 983,800 |
| 2001-12-10 | $9.09 | $9.43 | 1,027,400 |
| 2001-12-07 | $9.35 | $9.70 | 735,200 |
| 2001-12-06 | $9.75 | $10.11 | 926,600 |
| 2001-12-05 | $9.68 | $10.05 | 1,024,800 |
| 2001-12-04 | $9.48 | $9.83 | 884,600 |
| 2001-12-03 | $9.78 | $10.14 | 852,000 |
| 2001-11-30 | $10.03 | $10.40 | 1,433,000 |
| 2001-11-29 | $10.26 | $10.65 | 979,000 |
| 2001-11-28 | $9.73 | $10.09 | 711,000 |
| 2001-11-27 | $9.89 | $10.26 | 820,800 |
| 2001-11-26 | $10.27 | $10.66 | 439,400 |
| 2001-11-23 | $10.03 | $10.40 | 184,800 |
| 2001-11-21 | $9.76 | $10.13 | 575,000 |
| 2001-11-20 | $10.15 | $10.53 | 346,800 |
| 2001-11-19 | $10.33 | $10.72 | 426,600 |
| 2001-11-16 | $10.34 | $10.73 | 447,200 |
| 2001-11-15 | $10.21 | $10.60 | 480,200 |
| 2001-11-14 | $9.78 | $10.15 | 423,400 |
| 2001-11-13 | $9.86 | $10.23 | 580,400 |
| 2001-11-12 | $9.79 | $10.16 | 359,000 |
| 2001-11-09 | $10.21 | $10.59 | 352,400 |
| 2001-11-08 | $10.43 | $10.82 | 441,400 |
| 2001-11-07 | $10.25 | $10.64 | 481,000 |
| 2001-11-06 | $10.75 | $11.16 | 385,200 |
| 2001-11-05 | $10.60 | $11.00 | 318,600 |
| 2001-11-02 | $10.58 | $10.98 | 317,000 |
| 2001-11-01 | $10.74 | $11.15 | 378,600 |
| 2001-10-31 | $10.46 | $10.85 | 292,800 |
| 2001-10-30 | $10.43 | $10.82 | 350,600 |
| 2001-10-29 | $10.60 | $11.00 | 306,200 |
| 2001-10-26 | $11.35 | $11.78 | 290,600 |
| 2001-10-25 | $11.22 | $11.64 | 714,000 |
| 2001-10-24 | $11.22 | $11.64 | 387,400 |
| 2001-10-23 | $10.80 | $11.20 | 220,200 |
| 2001-10-22 | $10.80 | $11.20 | 169,400 |
| 2001-10-19 | $10.64 | $11.04 | 209,000 |
| 2001-10-18 | $10.46 | $10.86 | 454,000 |
| 2001-10-17 | $10.63 | $11.03 | 343,600 |
| 2001-10-16 | $10.62 | $11.02 | 285,400 |
| 2001-10-15 | $10.78 | $11.19 | 285,400 |
| 2001-10-12 | $10.63 | $11.03 | 280,200 |
| 2001-10-11 | $11.26 | $11.69 | 371,800 |
| 2001-10-10 | $11.10 | $11.52 | 378,000 |
| 2001-10-09 | $11.48 | $11.91 | 295,400 |
| 2001-10-08 | $12.13 | $12.59 | 155,000 |
| 2001-10-05 | $12.30 | $12.77 | 227,800 |
| 2001-10-04 | $12.45 | $12.92 | 242,200 |
| 2001-10-03 | $12.25 | $12.71 | 184,200 |
| 2001-10-02 | $12.23 | $12.69 | 271,600 |
| 2001-10-01 | $11.70 | $12.14 | 253,600 |
| 2001-09-28 | $11.58 | $12.01 | 205,400 |
| 2001-09-27 | $11.60 | $12.04 | 310,600 |
| 2001-09-26 | $11.05 | $11.47 | 225,600 |
| 2001-09-25 | $11.29 | $11.72 | 299,400 |
| 2001-09-24 | $11.40 | $11.78 | 528,200 |
| 2001-09-21 | $10.50 | $10.85 | 447,600 |
| 2001-09-20 | $11.24 | $11.61 | 326,200 |
| 2001-09-19 | $11.35 | $11.72 | 507,000 |
| 2001-09-18 | $10.86 | $11.22 | 287,600 |
| 2001-09-17 | $10.70 | $11.05 | 533,600 |
| 2001-09-10 | $10.15 | $10.48 | 468,200 |
| 2001-09-07 | $10.30 | $10.63 | 532,200 |
| 2001-09-06 | $10.33 | $10.67 | 457,600 |
| 2001-09-05 | $10.88 | $11.24 | 588,400 |
| 2001-09-04 | $11.16 | $11.52 | 903,600 |
| 2001-08-31 | $11.30 | $11.67 | 477,000 |
| 2001-08-30 | $11.03 | $11.39 | 833,400 |
| 2001-08-29 | $11.65 | $12.03 | 594,000 |
| 2001-08-28 | $11.70 | $12.09 | 281,800 |
| 2001-08-27 | $12.16 | $12.56 | 223,600 |
| 2001-08-24 | $12.16 | $12.56 | 249,200 |
| 2001-08-23 | $12.27 | $12.67 | 197,200 |
| 2001-08-22 | $12.51 | $12.92 | 739,400 |
| 2001-08-21 | $12.42 | $12.82 | 248,200 |
| 2001-08-20 | $12.50 | $12.91 | 399,200 |
| 2001-08-17 | $12.55 | $12.96 | 135,400 |
| 2001-08-16 | $12.93 | $13.36 | 379,400 |
| 2001-08-15 | $13.16 | $13.59 | 450,800 |
| 2001-08-14 | $12.90 | $13.33 | 493,000 |
| 2001-08-13 | $12.60 | $13.02 | 294,000 |
| 2001-08-10 | $12.69 | $13.11 | 534,600 |
| 2001-08-09 | $12.68 | $13.09 | 901,000 |
| 2001-08-08 | $13.01 | $13.44 | 426,000 |
| 2001-08-07 | $13.25 | $13.69 | 638,800 |
| 2001-08-06 | $13.22 | $13.65 | 666,600 |
| 2001-08-03 | $13.10 | $13.53 | 312,400 |
| 2001-08-02 | $13.28 | $13.71 | 391,800 |
| 2001-08-01 | $13.16 | $13.59 | 316,400 |
| 2001-07-31 | $12.73 | $13.15 | 377,800 |
| 2001-07-30 | $12.62 | $13.03 | 306,200 |
| 2001-07-27 | $13.12 | $13.55 | 160,800 |
| 2001-07-26 | $12.96 | $13.39 | 379,600 |
| 2001-07-25 | $13.27 | $13.70 | 341,000 |
| 2001-07-24 | $12.60 | $13.01 | 434,400 |
| 2001-07-23 | $12.45 | $12.86 | 444,200 |
| 2001-07-20 | $13.62 | $14.07 | 508,200 |
| 2001-07-19 | $13.59 | $14.04 | 272,800 |
| 2001-07-18 | $13.65 | $14.10 | 273,600 |
| 2001-07-17 | $14.29 | $14.76 | 348,200 |
| 2001-07-16 | $14.10 | $14.57 | 241,600 |
| 2001-07-13 | $14.07 | $14.53 | 200,000 |
| 2001-07-12 | $14.19 | $14.65 | 369,200 |
| 2001-07-11 | $13.58 | $14.03 | 238,600 |
| 2001-07-10 | $13.51 | $13.95 | 388,000 |
| 2001-07-09 | $13.30 | $13.73 | 209,400 |
| 2001-07-06 | $12.87 | $13.29 | 290,800 |
| 2001-07-05 | $13.38 | $13.82 | 283,000 |
| 2001-07-03 | $13.76 | $14.21 | 183,600 |
| 2001-07-02 | $13.50 | $13.95 | 318,000 |
| 2001-06-29 | $13.30 | $13.74 | 392,800 |
| 2001-06-28 | $12.89 | $13.32 | 338,400 |
| 2001-06-27 | $12.90 | $13.33 | 349,400 |
| 2001-06-26 | $13.22 | $13.65 | 222,200 |
| 2001-06-25 | $13.19 | $13.63 | 486,600 |
| 2001-06-22 | $13.85 | $14.30 | 299,200 |
| 2001-06-21 | $13.70 | $14.15 | 760,400 |
| 2001-06-20 | $13.35 | $13.79 | 412,000 |
| 2001-06-19 | $13.78 | $14.23 | 461,800 |
| 2001-06-18 | $13.78 | $14.23 | 227,000 |
| 2001-06-15 | $13.90 | $14.35 | 1,124,200 |
| 2001-06-14 | $13.73 | $14.18 | 865,000 |
| 2001-06-13 | $14.26 | $14.73 | 385,000 |
| 2001-06-12 | $14.59 | $15.07 | 356,600 |
| 2001-06-11 | $14.39 | $14.87 | 254,400 |
| 2001-06-08 | $14.84 | $15.32 | 217,800 |
| 2001-06-07 | $15.13 | $15.62 | 341,400 |
| 2001-06-06 | $14.90 | $15.39 | 357,800 |
| 2001-06-05 | $15.35 | $15.86 | 288,200 |
| 2001-06-04 | $15.24 | $15.74 | 280,000 |
| 2001-06-01 | $15.51 | $16.02 | 268,600 |
| 2001-05-31 | $15.60 | $16.11 | 310,800 |
| 2001-05-30 | $15.43 | $15.93 | 383,000 |
| 2001-05-29 | $15.71 | $16.23 | 440,200 |
| 2001-05-25 | $15.69 | $16.20 | 246,800 |
| 2001-05-24 | $15.80 | $16.32 | 483,400 |
| 2001-05-23 | $16.03 | $16.56 | 362,200 |
| 2001-05-22 | $16.09 | $16.63 | 231,000 |
| 2001-05-21 | $16.20 | $16.73 | 650,200 |
| 2001-05-18 | $15.79 | $16.31 | 627,600 |
| 2001-05-17 | $16.70 | $17.25 | 383,000 |
| 2001-05-16 | $17.06 | $17.62 | 709,000 |
| 2001-05-15 | $17.60 | $18.18 | 264,800 |
| 2001-05-14 | $16.75 | $17.30 | 317,800 |
| 2001-05-11 | $17.09 | $17.66 | 281,800 |
| 2001-05-10 | $17.17 | $17.73 | 634,800 |
| 2001-05-09 | $17.55 | $18.13 | 322,000 |
| 2001-05-08 | $18.11 | $18.70 | 242,200 |
| 2001-05-07 | $18.65 | $19.26 | 311,800 |
| 2001-05-04 | $18.05 | $18.65 | 241,800 |
| 2001-05-03 | $17.72 | $18.30 | 294,200 |
| 2001-05-02 | $17.83 | $18.42 | 412,400 |
| 2001-05-01 | $17.20 | $17.77 | 472,400 |
| 2001-04-30 | $16.46 | $17.00 | 1,239,600 |
| 2001-04-27 | $16.17 | $16.71 | 271,400 |
| 2001-04-26 | $15.91 | $16.43 | 732,200 |
| 2001-04-25 | $15.95 | $16.47 | 249,000 |
| 2001-04-24 | $16.18 | $16.72 | 551,400 |
| 2001-04-23 | $16.28 | $16.81 | 402,400 |
| 2001-04-20 | $16.30 | $16.83 | 379,400 |
| 2001-04-19 | $17.08 | $17.64 | 423,000 |
| 2001-04-18 | $16.96 | $17.51 | 689,800 |
| 2001-04-17 | $15.42 | $15.92 | 331,200 |
| 2001-04-16 | $15.41 | $15.92 | 577,200 |
| 2001-04-12 | $15.99 | $16.52 | 1,466,400 |
| 2001-04-11 | $15.82 | $16.34 | 713,800 |
| 2001-04-10 | $15.70 | $16.22 | 1,507,200 |
| 2001-04-09 | $15.00 | $15.50 | 329,200 |
| 2001-04-06 | $15.20 | $15.70 | 318,000 |
| 2001-04-05 | $16.07 | $16.60 | 720,800 |
| 2001-04-04 | $15.23 | $15.73 | 395,200 |
| 2001-04-03 | $14.78 | $15.27 | 314,800 |
| 2001-04-02 | $15.14 | $15.64 | 490,600 |
| 2001-03-30 | $16.14 | $16.67 | 252,200 |
| 2001-03-29 | $16.60 | $17.15 | 398,400 |
| 2001-03-28 | $17.29 | $17.86 | 429,600 |
| 2001-03-27 | $17.96 | $18.55 | 326,600 |
| 2001-03-26 | $17.25 | $17.77 | 537,200 |
| 2001-03-23 | $16.33 | $16.81 | 593,600 |
| 2001-03-22 | $15.98 | $16.46 | 461,200 |
| 2001-03-21 | $16.34 | $16.83 | 745,600 |
| 2001-03-20 | $15.28 | $15.73 | 345,400 |
| 2001-03-19 | $15.25 | $15.71 | 359,600 |
| 2001-03-16 | $15.40 | $15.86 | 472,400 |
| 2001-03-15 | $15.00 | $15.44 | 358,400 |
| 2001-03-14 | $14.50 | $14.93 | 404,400 |
| 2001-03-13 | $15.02 | $15.47 | 426,200 |
| 2001-03-12 | $15.12 | $15.57 | 360,000 |
| 2001-03-09 | $15.93 | $16.40 | 191,400 |
| 2001-03-08 | $16.25 | $16.74 | 639,200 |
| 2001-03-07 | $16.53 | $17.02 | 669,600 |
| 2001-03-06 | $16.63 | $17.12 | 1,878,800 |
| 2001-03-05 | $15.70 | $16.17 | 789,600 |
| 2001-03-02 | $15.80 | $16.27 | 544,200 |
| 2001-03-01 | $16.95 | $17.46 | 353,400 |
| 2001-02-28 | $16.45 | $16.94 | 571,200 |
| 2001-02-27 | $16.75 | $17.26 | 2,407,800 |
| 2001-02-26 | $17.25 | $17.77 | 726,400 |
| 2001-02-23 | $16.57 | $17.07 | 394,000 |
| 2001-02-22 | $16.20 | $16.69 | 498,200 |
| 2001-02-21 | $15.66 | $16.12 | 439,200 |
| 2001-02-20 | $16.23 | $16.72 | 529,800 |
| 2001-02-16 | $16.08 | $16.56 | 577,000 |
| 2001-02-15 | $16.59 | $17.09 | 742,400 |
| 2001-02-14 | $16.92 | $17.42 | 587,400 |
| 2001-02-13 | $17.50 | $18.02 | 805,800 |
| 2001-02-12 | $17.81 | $18.34 | 619,800 |
| 2001-02-09 | $17.58 | $18.10 | 752,000 |
| 2001-02-08 | $18.00 | $18.53 | 656,200 |
| 2001-02-07 | $18.28 | $18.82 | 1,457,000 |
| 2001-02-06 | $17.42 | $17.95 | 1,166,200 |
| 2001-02-05 | $17.09 | $17.60 | 633,600 |
| 2001-02-02 | $16.61 | $17.11 | 335,200 |
| 2001-02-01 | $17.33 | $17.85 | 759,600 |
| 2001-01-31 | $17.50 | $18.03 | 753,600 |
| 2001-01-30 | $17.75 | $18.28 | 688,400 |
| 2001-01-29 | $18.00 | $18.53 | 1,029,000 |
| 2001-01-26 | $17.91 | $18.44 | 678,600 |
| 2001-01-25 | $17.88 | $18.41 | 267,200 |
| 2001-01-24 | $18.03 | $18.57 | 738,000 |
| 2001-01-23 | $18.22 | $18.77 | 290,400 |
| 2001-01-22 | $18.47 | $19.02 | 398,400 |
| 2001-01-19 | $19.13 | $19.70 | 419,000 |
| 2001-01-18 | $18.88 | $19.44 | 456,400 |
| 2001-01-17 | $19.03 | $19.60 | 526,200 |
| 2001-01-16 | $18.06 | $18.60 | 361,000 |
| 2001-01-12 | $17.06 | $17.57 | 458,400 |
| 2001-01-11 | $16.94 | $17.45 | 496,800 |
| 2001-01-10 | $16.59 | $17.09 | 413,400 |
| 2001-01-09 | $16.19 | $16.67 | 958,800 |
| 2001-01-08 | $17.16 | $17.67 | 302,200 |
| 2001-01-05 | $17.00 | $17.51 | 441,600 |
| 2001-01-04 | $18.06 | $18.60 | 475,000 |
| 2001-01-03 | $19.53 | $20.12 | 395,200 |
| 2001-01-02 | $17.81 | $18.35 | 220,400 |