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
- 1988-09-19 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 | $7.80 | $20.51 | 45,700 | — | — |
| 2001-12-28 | $7.82 | $20.56 | 26,100 | — | — |
| 2001-12-27 | $7.71 | $20.27 | 26,300 | — | — |
| 2001-12-26 | $7.75 | $20.37 | 24,700 | — | — |
| 2001-12-24 | $7.85 | $20.64 | 10,100 | — | — |
| 2001-12-21 | $7.79 | $20.48 | 25,700 | — | — |
| 2001-12-20 | $7.90 | $20.77 | 33,000 | — | — |
| 2001-12-19 | $7.96 | $20.93 | 34,400 | — | — |
| 2001-12-18 | $7.85 | $20.64 | 29,800 | — | — |
| 2001-12-17 | $7.77 | $20.43 | 36,700 | — | — |
| 2001-12-14 | $7.73 | $20.32 | 26,300 | — | — |
| 2001-12-13 | $7.77 | $20.43 | 24,900 | — | — |
| 2001-12-12 | $7.74 | $20.35 | 46,900 | — | — |
| 2001-12-11 | $7.99 | $21.00 | 23,100 | — | — |
| 2001-12-10 | $7.88 | $20.72 | 12,900 | — | — |
| 2001-12-07 | $7.97 | $20.95 | 31,100 | — | — |
| 2001-12-06 | $7.86 | $20.66 | 15,900 | — | — |
| 2001-12-05 | $8.15 | $21.43 | 39,700 | — | — |
| 2001-12-04 | $8.11 | $21.19 | 35,100 | — | — |
| 2001-12-03 | $8.26 | $21.59 | 30,800 | — | — |
| 2001-11-30 | $8.35 | $21.82 | 14,000 | — | — |
| 2001-11-29 | $8.36 | $21.85 | 30,100 | — | — |
| 2001-11-28 | $8.57 | $22.40 | 18,500 | — | — |
| 2001-11-27 | $8.52 | $22.27 | 13,700 | — | — |
| 2001-11-26 | $8.53 | $22.29 | 20,400 | — | — |
| 2001-11-23 | $8.43 | $22.03 | 800 | — | — |
| 2001-11-21 | $8.45 | $22.08 | 14,000 | — | — |
| 2001-11-20 | $8.36 | $21.85 | 28,000 | — | — |
| 2001-11-19 | $8.36 | $21.85 | 33,800 | — | — |
| 2001-11-16 | $8.51 | $22.24 | 12,300 | — | — |
| 2001-11-15 | $8.48 | $22.16 | 20,700 | — | — |
| 2001-11-14 | $8.65 | $22.61 | 16,100 | — | — |
| 2001-11-13 | $8.55 | $22.34 | 5,600 | — | — |
| 2001-11-12 | $8.51 | $22.24 | 21,000 | — | — |
| 2001-11-09 | $8.54 | $22.32 | 3,600 | — | — |
| 2001-11-08 | $8.50 | $22.21 | 5,000 | — | — |
| 2001-11-07 | $8.55 | $22.34 | 12,400 | — | — |
| 2001-11-06 | $8.58 | $22.30 | 7,100 | — | — |
| 2001-11-05 | $8.67 | $22.53 | 12,500 | — | — |
| 2001-11-02 | $8.58 | $22.30 | 25,200 | — | — |
| 2001-11-01 | $8.60 | $22.35 | 31,500 | — | — |
| 2001-10-31 | $8.62 | $22.40 | 5,800 | — | — |
| 2001-10-30 | $8.56 | $22.25 | 10,600 | — | — |
| 2001-10-29 | $8.65 | $22.48 | 11,300 | — | — |
| 2001-10-26 | $8.62 | $22.40 | 7,400 | — | — |
| 2001-10-25 | $8.50 | $22.09 | 11,000 | — | — |
| 2001-10-24 | $8.55 | $22.22 | 8,300 | — | — |
| 2001-10-23 | $8.53 | $22.17 | 12,700 | — | — |
| 2001-10-22 | $8.52 | $22.14 | 14,100 | — | — |
| 2001-10-19 | $8.46 | $21.99 | 8,800 | — | — |
| 2001-10-18 | $8.57 | $22.27 | 9,200 | — | — |
| 2001-10-17 | $8.46 | $21.99 | 22,300 | — | — |
| 2001-10-16 | $8.53 | $22.17 | 16,200 | — | — |
| 2001-10-15 | $8.38 | $21.78 | 4,900 | — | — |
| 2001-10-12 | $8.39 | $21.80 | 26,800 | — | — |
| 2001-10-11 | $8.55 | $22.22 | 23,000 | — | — |
| 2001-10-10 | $8.65 | $22.48 | 19,200 | — | — |
| 2001-10-09 | $8.52 | $22.14 | 2,900 | — | — |
| 2001-10-08 | $8.69 | $22.58 | 7,100 | — | — |
| 2001-10-05 | $8.71 | $22.63 | 33,400 | — | — |
| 2001-10-04 | $8.60 | $22.35 | 17,800 | — | — |
| 2001-10-03 | $8.50 | $22.09 | 12,800 | — | — |
| 2001-10-02 | $8.40 | $21.70 | 17,000 | — | — |
| 2001-10-01 | $8.45 | $21.83 | 19,400 | — | — |
| 2001-09-28 | $8.45 | $21.83 | 8,800 | — | — |
| 2001-09-27 | $8.30 | $21.45 | 6,500 | — | — |
| 2001-09-26 | $8.30 | $21.45 | 24,700 | — | — |
| 2001-09-25 | $8.21 | $21.21 | 46,700 | — | — |
| 2001-09-24 | $7.95 | $20.54 | 19,300 | — | — |
| 2001-09-21 | $8.02 | $20.72 | 33,100 | — | — |
| 2001-09-20 | $8.30 | $21.45 | 23,800 | — | — |
| 2001-09-19 | $8.32 | $21.50 | 29,400 | — | — |
| 2001-09-18 | $8.45 | $21.83 | 21,300 | — | — |
| 2001-09-17 | $8.45 | $21.83 | 26,200 | — | — |
| 2001-09-10 | $8.55 | $22.09 | 24,200 | — | — |
| 2001-09-07 | $8.55 | $22.09 | 29,900 | — | — |
| 2001-09-06 | $8.64 | $22.32 | 25,000 | — | — |
| 2001-09-05 | $8.58 | $22.17 | 38,000 | — | — |
| 2001-09-04 | $8.84 | $22.72 | 15,700 | — | — |
| 2001-08-31 | $8.84 | $22.72 | 7,800 | — | — |
| 2001-08-30 | $8.67 | $22.28 | 17,100 | — | — |
| 2001-08-29 | $8.70 | $22.36 | 51,900 | — | — |
| 2001-08-28 | $8.65 | $22.23 | 15,900 | — | — |
| 2001-08-27 | $8.65 | $22.23 | 19,900 | — | — |
| 2001-08-24 | $8.67 | $22.28 | 13,400 | — | — |
| 2001-08-23 | $8.60 | $22.10 | 19,800 | — | — |
| 2001-08-22 | $8.67 | $22.28 | 16,200 | — | — |
| 2001-08-21 | $8.62 | $22.15 | 11,500 | — | — |
| 2001-08-20 | $8.62 | $22.15 | 15,300 | — | — |
| 2001-08-17 | $8.62 | $22.15 | 14,300 | — | — |
| 2001-08-16 | $8.59 | $22.07 | 25,900 | — | — |
| 2001-08-15 | $8.64 | $22.20 | 28,100 | — | — |
| 2001-08-14 | $8.60 | $22.10 | 17,700 | — | — |
| 2001-08-13 | $8.58 | $22.05 | 20,000 | — | — |
| 2001-08-10 | $8.55 | $21.97 | 5,900 | — | — |
| 2001-08-09 | $8.58 | $22.05 | 7,400 | — | — |
| 2001-08-08 | $8.58 | $22.05 | 32,900 | — | — |
| 2001-08-07 | $8.52 | $21.90 | 18,100 | — | — |
| 2001-08-06 | $8.54 | $21.95 | 13,000 | — | — |
| 2001-08-03 | $8.53 | $21.92 | 7,200 | — | — |
| 2001-08-02 | $8.56 | $22.00 | 7,900 | — | — |
| 2001-08-01 | $8.54 | $21.95 | 9,800 | — | — |
| 2001-07-31 | $8.45 | $21.59 | 21,200 | — | — |
| 2001-07-30 | $8.48 | $21.67 | 14,500 | — | — |
| 2001-07-27 | $8.36 | $21.36 | 6,600 | — | — |
| 2001-07-26 | $8.32 | $21.26 | 18,900 | — | — |
| 2001-07-25 | $8.26 | $21.11 | 29,300 | — | — |
| 2001-07-24 | $8.41 | $21.49 | 19,200 | — | — |
| 2001-07-23 | $8.44 | $21.57 | 12,000 | — | — |
| 2001-07-20 | $8.44 | $21.57 | 24,700 | — | — |
| 2001-07-19 | $8.41 | $21.49 | 21,700 | — | — |
| 2001-07-18 | $8.45 | $21.59 | 17,500 | — | — |
| 2001-07-17 | $8.40 | $21.46 | 37,900 | — | — |
| 2001-07-16 | $8.41 | $21.49 | 10,700 | — | — |
| 2001-07-13 | $8.53 | $21.80 | 11,300 | — | — |
| 2001-07-12 | $8.49 | $21.69 | 26,600 | — | — |
| 2001-07-11 | $8.37 | $21.39 | 13,300 | — | — |
| 2001-07-10 | $8.42 | $21.52 | 14,800 | — | — |
| 2001-07-09 | $8.42 | $21.52 | 12,400 | — | — |
| 2001-07-06 | $8.37 | $21.39 | 4,900 | — | — |
| 2001-07-05 | $8.42 | $21.52 | 3,500 | — | — |
| 2001-07-03 | $8.43 | $21.54 | 1,900 | — | — |
| 2001-07-02 | $8.41 | $21.37 | 22,300 | — | — |
| 2001-06-29 | $8.49 | $21.57 | 20,200 | — | — |
| 2001-06-28 | $8.46 | $21.49 | 3,600 | — | — |
| 2001-06-27 | $8.46 | $21.49 | 17,400 | — | — |
| 2001-06-26 | $8.50 | $21.60 | 20,900 | — | — |
| 2001-06-25 | $8.40 | $21.34 | 23,000 | — | — |
| 2001-06-22 | $8.41 | $21.37 | 3,600 | — | — |
| 2001-06-21 | $8.45 | $21.47 | 15,400 | — | — |
| 2001-06-20 | $8.40 | $21.34 | 16,600 | — | — |
| 2001-06-19 | $8.39 | $21.32 | 25,500 | — | — |
| 2001-06-18 | $8.35 | $21.21 | 3,500 | — | — |
| 2001-06-15 | $8.34 | $21.19 | 18,900 | — | — |
| 2001-06-14 | $8.40 | $21.34 | 22,900 | — | — |
| 2001-06-13 | $8.49 | $21.57 | 46,500 | — | — |
| 2001-06-12 | $8.43 | $21.42 | 10,100 | — | — |
| 2001-06-11 | $8.49 | $21.57 | 11,400 | — | — |
| 2001-06-08 | $8.48 | $21.54 | 14,500 | — | — |
| 2001-06-07 | $8.50 | $21.60 | 16,800 | — | — |
| 2001-06-06 | $8.53 | $21.67 | 13,700 | — | — |
| 2001-06-05 | $8.60 | $21.73 | 32,900 | — | — |
| 2001-06-04 | $8.66 | $21.88 | 34,000 | — | — |
| 2001-06-01 | $8.51 | $21.50 | 23,100 | — | — |
| 2001-05-31 | $8.53 | $21.55 | 15,700 | — | — |
| 2001-05-30 | $8.50 | $21.48 | 18,500 | — | — |
| 2001-05-29 | $8.55 | $21.60 | 19,800 | — | — |
| 2001-05-25 | $8.72 | $22.03 | 17,100 | — | — |
| 2001-05-24 | $8.71 | $22.01 | 23,400 | — | — |
| 2001-05-23 | $8.77 | $22.16 | 10,700 | — | — |
| 2001-05-22 | $8.78 | $22.18 | 11,300 | — | — |
| 2001-05-21 | $8.86 | $22.38 | 32,300 | — | — |
| 2001-05-18 | $8.90 | $22.49 | 4,400 | — | — |
| 2001-05-17 | $8.85 | $22.36 | 14,200 | — | — |
| 2001-05-16 | $8.93 | $22.56 | 28,800 | — | — |
| 2001-05-15 | $8.90 | $22.49 | 15,500 | — | — |
| 2001-05-14 | $8.84 | $22.33 | 24,300 | — | — |
| 2001-05-11 | $8.83 | $22.31 | 11,900 | — | — |
| 2001-05-10 | $8.85 | $22.36 | 14,700 | — | — |
| 2001-05-09 | $8.83 | $22.31 | 15,400 | — | — |
| 2001-05-08 | $8.92 | $22.54 | 13,600 | — | — |
| 2001-05-07 | $8.90 | $22.49 | 3,000 | — | — |
| 2001-05-04 | $8.88 | $22.44 | 27,100 | — | — |
| 2001-05-03 | $8.71 | $22.01 | 5,800 | — | — |
| 2001-05-02 | $8.82 | $22.28 | 20,800 | — | — |
| 2001-05-01 | $8.83 | $22.19 | 14,800 | — | — |
| 2001-04-30 | $8.83 | $22.19 | 7,600 | — | — |
| 2001-04-27 | $8.80 | $22.11 | 7,500 | — | — |
| 2001-04-26 | $8.90 | $22.36 | 3,300 | — | — |
| 2001-04-25 | $8.89 | $22.34 | 18,200 | — | — |
| 2001-04-24 | $8.75 | $21.99 | 15,500 | — | — |
| 2001-04-23 | $8.65 | $21.74 | 19,300 | — | — |
| 2001-04-20 | $8.58 | $21.56 | 6,400 | — | — |
| 2001-04-19 | $8.46 | $21.26 | 17,700 | — | — |
| 2001-04-18 | $8.48 | $21.31 | 26,200 | — | — |
| 2001-04-17 | $8.41 | $21.13 | 43,900 | — | — |
| 2001-04-16 | $8.46 | $21.26 | 24,400 | — | — |
| 2001-04-12 | $8.45 | $21.23 | 3,600 | — | — |
| 2001-04-11 | $8.50 | $21.36 | 11,200 | — | — |
| 2001-04-10 | $8.55 | $21.48 | 2,500 | — | — |
| 2001-04-09 | $8.63 | $21.68 | 29,000 | — | — |
| 2001-04-06 | $8.60 | $21.61 | 4,800 | — | — |
| 2001-04-05 | $8.65 | $21.74 | 7,700 | — | — |
| 2001-04-04 | $8.70 | $21.86 | 26,700 | — | — |
| 2001-04-03 | $8.82 | $22.04 | 27,900 | — | — |
| 2001-04-02 | $8.75 | $21.87 | 40,200 | — | — |
| 2001-03-30 | $8.59 | $21.47 | 8,200 | — | — |
| 2001-03-29 | $8.55 | $21.37 | 8,400 | — | — |
| 2001-03-28 | $8.64 | $21.59 | 14,100 | — | — |
| 2001-03-27 | $8.55 | $21.37 | 27,300 | — | — |
| 2001-03-26 | $8.75 | $21.87 | 27,200 | — | — |
| 2001-03-23 | $8.91 | $22.27 | 46,000 | — | — |
| 2001-03-22 | $9.05 | $22.62 | 15,700 | — | — |
| 2001-03-21 | $9.06 | $22.64 | 14,000 | — | — |
| 2001-03-20 | $9.00 | $22.49 | 10,900 | — | — |
| 2001-03-19 | $8.98 | $22.44 | 27,600 | — | — |
| 2001-03-16 | $8.94 | $22.34 | 5,500 | — | — |
| 2001-03-15 | $8.95 | $22.37 | 9,700 | — | — |
| 2001-03-14 | $8.92 | $22.29 | 12,500 | — | — |
| 2001-03-13 | $8.93 | $22.32 | 20,200 | — | — |
| 2001-03-12 | $8.82 | $22.04 | 12,400 | — | — |
| 2001-03-09 | $8.92 | $22.29 | 9,400 | — | — |
| 2001-03-08 | $8.90 | $22.24 | 9,200 | — | — |
| 2001-03-07 | $8.84 | $22.09 | 20,400 | — | — |
| 2001-03-06 | $8.75 | $21.75 | 20,100 | — | — |
| 2001-03-05 | $8.74 | $21.72 | 11,500 | — | — |
| 2001-03-02 | $8.70 | $21.62 | 1,700 | — | — |
| 2001-03-01 | $8.76 | $21.77 | 20,400 | — | — |
| 2001-02-28 | $8.80 | $21.87 | 5,800 | — | — |
| 2001-02-27 | $8.84 | $21.97 | 23,000 | — | — |
| 2001-02-26 | $8.70 | $21.62 | 14,700 | — | — |
| 2001-02-23 | $8.70 | $21.62 | 29,200 | — | — |
| 2001-02-22 | $8.76 | $21.77 | 47,100 | — | — |
| 2001-02-21 | $8.77 | $21.80 | 32,500 | — | — |
| 2001-02-20 | $8.78 | $21.82 | 13,600 | — | — |
| 2001-02-16 | $8.75 | $21.75 | 7,700 | — | — |
| 2001-02-15 | $8.71 | $21.65 | 21,700 | — | — |
| 2001-02-14 | $8.70 | $21.62 | 15,800 | — | — |
| 2001-02-13 | $8.75 | $21.75 | 55,100 | — | — |
| 2001-02-12 | $8.80 | $21.87 | 38,800 | — | — |
| 2001-02-09 | $8.65 | $21.50 | 24,400 | — | — |
| 2001-02-08 | $8.72 | $21.67 | 20,900 | — | — |
| 2001-02-07 | $8.67 | $21.55 | 31,200 | — | — |
| 2001-02-06 | $8.65 | $21.38 | 17,700 | — | — |
| 2001-02-05 | $8.66 | $21.40 | 15,200 | — | — |
| 2001-02-02 | $8.71 | $21.53 | 21,100 | — | — |
| 2001-02-01 | $8.60 | $21.26 | 33,400 | — | — |
| 2001-01-31 | $8.45 | $20.88 | 22,000 | — | — |
| 2001-01-30 | $8.35 | $20.64 | 61,400 | — | — |
| 2001-01-29 | $8.54 | $21.11 | 11,500 | — | — |
| 2001-01-26 | $8.63 | $21.32 | 37,200 | — | — |
| 2001-01-25 | $8.44 | $20.85 | 9,800 | — | — |
| 2001-01-24 | $8.50 | $21.01 | 15,200 | — | — |
| 2001-01-23 | $8.50 | $21.01 | 63,400 | — | — |
| 2001-01-22 | $8.50 | $21.01 | 18,800 | — | — |
| 2001-01-19 | $8.50 | $21.01 | 23,800 | — | — |
| 2001-01-18 | $8.56 | $21.16 | 32,100 | — | — |
| 2001-01-17 | $8.69 | $21.47 | 15,500 | — | — |
| 2001-01-16 | $8.56 | $21.16 | 37,600 | — | — |
| 2001-01-12 | $8.25 | $20.39 | 23,300 | — | — |
| 2001-01-11 | $8.50 | $21.01 | 34,000 | — | — |
| 2001-01-10 | $8.44 | $20.85 | 67,300 | — | — |
| 2001-01-09 | $8.50 | $21.01 | 4,900 | — | — |
| 2001-01-08 | $8.50 | $21.01 | 48,000 | — | — |
| 2001-01-05 | $8.50 | $21.01 | 23,200 | — | — |
| 2001-01-04 | $8.44 | $20.85 | 3,800 | — | — |
| 2001-01-03 | $8.38 | $20.70 | 14,800 | — | — |
| 2001-01-02 | $8.38 | $20.59 | 33,200 | — | — |