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
- 1989-02-17 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 | $7.95 | $20.32 | 107,100 | — | — |
| 2001-12-28 | $7.82 | $19.99 | 106,700 | — | — |
| 2001-12-27 | $7.81 | $19.96 | 77,000 | — | — |
| 2001-12-26 | $7.70 | $19.68 | 101,200 | — | — |
| 2001-12-24 | $7.65 | $19.55 | 63,200 | — | — |
| 2001-12-21 | $7.65 | $19.55 | 118,500 | — | — |
| 2001-12-20 | $7.77 | $19.86 | 120,100 | — | — |
| 2001-12-19 | $7.77 | $19.86 | 141,500 | — | — |
| 2001-12-18 | $7.96 | $20.34 | 15,600 | — | — |
| 2001-12-17 | $7.96 | $20.22 | 94,900 | — | — |
| 2001-12-14 | $8.05 | $20.45 | 56,000 | — | — |
| 2001-12-13 | $8.02 | $20.37 | 98,700 | — | — |
| 2001-12-12 | $8.14 | $20.68 | 94,200 | — | — |
| 2001-12-11 | $8.09 | $20.55 | 111,900 | — | — |
| 2001-12-10 | $8.15 | $20.70 | 113,200 | — | — |
| 2001-12-07 | $8.07 | $20.50 | 51,800 | — | — |
| 2001-12-06 | $8.01 | $20.35 | 73,100 | — | — |
| 2001-12-05 | $8.11 | $20.60 | 172,600 | — | — |
| 2001-12-04 | $8.20 | $20.83 | 86,700 | — | — |
| 2001-12-03 | $8.17 | $20.76 | 77,000 | — | — |
| 2001-11-30 | $8.13 | $20.65 | 67,000 | — | — |
| 2001-11-29 | $8.06 | $20.48 | 202,400 | — | — |
| 2001-11-28 | $8.07 | $20.50 | 168,500 | — | — |
| 2001-11-27 | $8.34 | $21.19 | 52,900 | — | — |
| 2001-11-26 | $8.30 | $21.09 | 48,200 | — | — |
| 2001-11-23 | $8.43 | $21.42 | 15,400 | — | — |
| 2001-11-21 | $8.39 | $21.31 | 42,800 | — | — |
| 2001-11-20 | $8.41 | $21.37 | 40,800 | — | — |
| 2001-11-19 | $8.50 | $21.59 | 33,300 | — | — |
| 2001-11-16 | $8.54 | $21.70 | 62,700 | — | — |
| 2001-11-15 | $8.55 | $21.60 | 53,000 | — | — |
| 2001-11-14 | $8.54 | $21.57 | 32,200 | — | — |
| 2001-11-13 | $8.55 | $21.60 | 71,700 | — | — |
| 2001-11-12 | $8.61 | $21.75 | 57,000 | — | — |
| 2001-11-09 | $8.50 | $21.47 | 28,900 | — | — |
| 2001-11-08 | $8.54 | $21.57 | 43,000 | — | — |
| 2001-11-07 | $8.55 | $21.60 | 47,500 | — | — |
| 2001-11-06 | $8.50 | $21.47 | 45,500 | — | — |
| 2001-11-05 | $8.58 | $21.67 | 51,300 | — | — |
| 2001-11-02 | $8.56 | $21.62 | 74,400 | — | — |
| 2001-11-01 | $8.39 | $21.19 | 52,500 | — | — |
| 2001-10-31 | $8.44 | $21.32 | 59,500 | — | — |
| 2001-10-30 | $8.39 | $21.19 | 32,900 | — | — |
| 2001-10-29 | $8.37 | $21.14 | 39,400 | — | — |
| 2001-10-26 | $8.43 | $21.30 | 34,200 | — | — |
| 2001-10-25 | $8.40 | $21.22 | 49,900 | — | — |
| 2001-10-24 | $8.40 | $21.22 | 54,900 | — | — |
| 2001-10-23 | $8.45 | $21.35 | 24,500 | — | — |
| 2001-10-22 | $8.44 | $21.32 | 56,800 | — | — |
| 2001-10-19 | $8.51 | $21.50 | 36,500 | — | — |
| 2001-10-18 | $8.54 | $21.57 | 24,100 | — | — |
| 2001-10-17 | $8.63 | $21.68 | 63,300 | — | — |
| 2001-10-16 | $8.62 | $21.65 | 29,500 | — | — |
| 2001-10-15 | $8.60 | $21.60 | 29,000 | — | — |
| 2001-10-12 | $8.57 | $21.53 | 38,900 | — | — |
| 2001-10-11 | $8.61 | $21.63 | 47,500 | — | — |
| 2001-10-10 | $8.65 | $21.73 | 41,500 | — | — |
| 2001-10-09 | $8.65 | $21.73 | 46,600 | — | — |
| 2001-10-08 | $8.53 | $21.43 | 82,800 | — | — |
| 2001-10-05 | $8.67 | $21.78 | 19,600 | — | — |
| 2001-10-04 | $8.70 | $21.86 | 39,100 | — | — |
| 2001-10-03 | $8.56 | $21.50 | 40,500 | — | — |
| 2001-10-02 | $8.48 | $21.30 | 42,700 | — | — |
| 2001-10-01 | $8.50 | $21.35 | 55,000 | — | — |
| 2001-09-28 | $8.50 | $21.35 | 34,800 | — | — |
| 2001-09-27 | $8.48 | $21.30 | 12,200 | — | — |
| 2001-09-26 | $8.50 | $21.35 | 53,600 | — | — |
| 2001-09-25 | $8.39 | $21.08 | 109,500 | — | — |
| 2001-09-24 | $8.32 | $20.90 | 59,900 | — | — |
| 2001-09-21 | $8.01 | $20.12 | 61,900 | — | — |
| 2001-09-20 | $8.00 | $20.10 | 67,000 | — | — |
| 2001-09-19 | $8.36 | $21.00 | 68,000 | — | — |
| 2001-09-18 | $8.60 | $21.60 | 70,300 | — | — |
| 2001-09-17 | $8.72 | $21.79 | 46,000 | — | — |
| 2001-09-10 | $8.77 | $21.91 | 33,300 | — | — |
| 2001-09-07 | $8.67 | $21.66 | 73,800 | — | — |
| 2001-09-06 | $8.70 | $21.74 | 49,300 | — | — |
| 2001-09-05 | $8.65 | $21.61 | 66,200 | — | — |
| 2001-09-04 | $8.67 | $21.66 | 79,300 | — | — |
| 2001-08-31 | $8.77 | $21.91 | 49,900 | — | — |
| 2001-08-30 | $8.75 | $21.86 | 92,400 | — | — |
| 2001-08-29 | $8.80 | $21.98 | 41,100 | — | — |
| 2001-08-28 | $8.79 | $21.96 | 49,600 | — | — |
| 2001-08-27 | $8.67 | $21.66 | 56,700 | — | — |
| 2001-08-24 | $8.64 | $21.59 | 34,600 | — | — |
| 2001-08-23 | $8.69 | $21.71 | 56,800 | — | — |
| 2001-08-22 | $8.68 | $21.69 | 60,100 | — | — |
| 2001-08-21 | $8.59 | $21.46 | 55,000 | — | — |
| 2001-08-20 | $8.66 | $21.64 | 66,200 | — | — |
| 2001-08-17 | $8.69 | $21.71 | 60,000 | — | — |
| 2001-08-16 | $8.70 | $21.74 | 55,600 | — | — |
| 2001-08-15 | $8.74 | $21.72 | 68,500 | — | — |
| 2001-08-14 | $8.71 | $21.64 | 44,100 | — | — |
| 2001-08-13 | $8.70 | $21.62 | 49,800 | — | — |
| 2001-08-10 | $8.70 | $21.62 | 62,200 | — | — |
| 2001-08-09 | $8.76 | $21.76 | 46,000 | — | — |
| 2001-08-08 | $8.72 | $21.67 | 80,700 | — | — |
| 2001-08-07 | $8.73 | $21.69 | 39,100 | — | — |
| 2001-08-06 | $8.57 | $21.29 | 53,200 | — | — |
| 2001-08-03 | $8.51 | $21.14 | 57,400 | — | — |
| 2001-08-02 | $8.55 | $21.24 | 57,000 | — | — |
| 2001-08-01 | $8.44 | $20.97 | 31,900 | — | — |
| 2001-07-31 | $8.41 | $20.90 | 41,200 | — | — |
| 2001-07-30 | $8.36 | $20.77 | 70,300 | — | — |
| 2001-07-27 | $8.36 | $20.77 | 66,800 | — | — |
| 2001-07-26 | $8.33 | $20.70 | 79,800 | — | — |
| 2001-07-25 | $8.46 | $21.02 | 78,000 | — | — |
| 2001-07-24 | $8.51 | $21.14 | 46,100 | — | — |
| 2001-07-23 | $8.52 | $21.17 | 76,700 | — | — |
| 2001-07-20 | $8.60 | $21.37 | 40,900 | — | — |
| 2001-07-19 | $8.58 | $21.32 | 24,900 | — | — |
| 2001-07-18 | $8.64 | $21.47 | 44,400 | — | — |
| 2001-07-17 | $8.67 | $21.42 | 40,200 | — | — |
| 2001-07-16 | $8.70 | $21.50 | 47,600 | — | — |
| 2001-07-13 | $8.75 | $21.62 | 31,000 | — | — |
| 2001-07-12 | $8.73 | $21.57 | 58,000 | — | — |
| 2001-07-11 | $8.76 | $21.64 | 28,300 | — | — |
| 2001-07-10 | $8.78 | $21.69 | 57,800 | — | — |
| 2001-07-09 | $8.75 | $21.62 | 30,500 | — | — |
| 2001-07-06 | $8.79 | $21.72 | 28,900 | — | — |
| 2001-07-05 | $8.81 | $21.77 | 8,500 | — | — |
| 2001-07-03 | $8.74 | $21.59 | 20,400 | — | — |
| 2001-07-02 | $8.78 | $21.69 | 39,400 | — | — |
| 2001-06-29 | $8.76 | $21.64 | 35,800 | — | — |
| 2001-06-28 | $8.77 | $21.67 | 48,500 | — | — |
| 2001-06-27 | $8.84 | $21.84 | 102,200 | — | — |
| 2001-06-26 | $8.58 | $21.20 | 61,800 | — | — |
| 2001-06-25 | $8.55 | $21.13 | 26,200 | — | — |
| 2001-06-22 | $8.56 | $21.15 | 26,400 | — | — |
| 2001-06-21 | $8.55 | $21.13 | 41,700 | — | — |
| 2001-06-20 | $8.62 | $21.30 | 22,500 | — | — |
| 2001-06-19 | $8.61 | $21.27 | 45,000 | — | — |
| 2001-06-18 | $8.70 | $21.50 | 17,400 | — | — |
| 2001-06-15 | $8.69 | $21.35 | 44,600 | — | — |
| 2001-06-14 | $8.63 | $21.21 | 41,500 | — | — |
| 2001-06-13 | $8.61 | $21.16 | 59,400 | — | — |
| 2001-06-12 | $8.69 | $21.35 | 23,900 | — | — |
| 2001-06-11 | $8.67 | $21.30 | 58,500 | — | — |
| 2001-06-08 | $8.58 | $21.08 | 36,800 | — | — |
| 2001-06-07 | $8.63 | $21.21 | 69,800 | — | — |
| 2001-06-06 | $8.59 | $21.11 | 39,600 | — | — |
| 2001-06-05 | $8.56 | $21.03 | 52,000 | — | — |
| 2001-06-04 | $8.47 | $20.81 | 44,400 | — | — |
| 2001-06-01 | $8.30 | $20.39 | 80,600 | — | — |
| 2001-05-31 | $8.40 | $20.64 | 61,800 | — | — |
| 2001-05-30 | $8.37 | $20.57 | 48,800 | — | — |
| 2001-05-29 | $8.45 | $20.76 | 41,300 | — | — |
| 2001-05-25 | $8.43 | $20.71 | 46,300 | — | — |
| 2001-05-24 | $8.46 | $20.79 | 30,300 | — | — |
| 2001-05-23 | $8.49 | $20.86 | 37,900 | — | — |
| 2001-05-22 | $8.50 | $20.89 | 33,100 | — | — |
| 2001-05-21 | $8.50 | $20.89 | 44,900 | — | — |
| 2001-05-18 | $8.53 | $20.96 | 61,500 | — | — |
| 2001-05-17 | $8.45 | $20.76 | 32,600 | — | — |
| 2001-05-16 | $8.51 | $20.79 | 68,600 | — | — |
| 2001-05-15 | $8.54 | $20.87 | 54,200 | — | — |
| 2001-05-14 | $8.50 | $20.77 | 27,500 | — | — |
| 2001-05-11 | $8.45 | $20.65 | 110,700 | — | — |
| 2001-05-10 | $8.51 | $20.79 | 45,700 | — | — |
| 2001-05-09 | $8.66 | $21.16 | 37,700 | — | — |
| 2001-05-08 | $8.48 | $20.72 | 67,500 | — | — |
| 2001-05-07 | $8.53 | $20.84 | 48,000 | — | — |
| 2001-05-04 | $8.71 | $21.28 | 37,400 | — | — |
| 2001-05-03 | $8.60 | $21.01 | 43,600 | — | — |
| 2001-05-02 | $8.47 | $20.69 | 51,100 | — | — |
| 2001-05-01 | $8.54 | $20.87 | 53,700 | — | — |
| 2001-04-30 | $8.49 | $20.74 | 64,300 | — | — |
| 2001-04-27 | $8.45 | $20.65 | 24,200 | — | — |
| 2001-04-26 | $8.43 | $20.60 | 40,200 | — | — |
| 2001-04-25 | $8.45 | $20.65 | 54,500 | — | — |
| 2001-04-24 | $8.55 | $20.89 | 44,300 | — | — |
| 2001-04-23 | $8.52 | $20.82 | 40,000 | — | — |
| 2001-04-20 | $8.49 | $20.74 | 34,800 | — | — |
| 2001-04-19 | $8.40 | $20.52 | 52,200 | — | — |
| 2001-04-18 | $8.50 | $20.77 | 63,800 | — | — |
| 2001-04-17 | $8.48 | $20.60 | 51,900 | — | — |
| 2001-04-16 | $8.36 | $20.31 | 21,700 | — | — |
| 2001-04-12 | $8.43 | $20.48 | 24,000 | — | — |
| 2001-04-11 | $8.32 | $20.21 | 48,700 | — | — |
| 2001-04-10 | $8.54 | $20.75 | 81,900 | — | — |
| 2001-04-09 | $8.49 | $20.63 | 42,200 | — | — |
| 2001-04-06 | $8.40 | $20.41 | 79,200 | — | — |
| 2001-04-05 | $8.49 | $20.63 | 40,000 | — | — |
| 2001-04-04 | $8.43 | $20.48 | 62,800 | — | — |
| 2001-04-03 | $8.41 | $20.43 | 80,500 | — | — |
| 2001-04-02 | $8.50 | $20.65 | 46,000 | — | — |
| 2001-03-30 | $8.47 | $20.58 | 26,100 | — | — |
| 2001-03-29 | $8.45 | $20.53 | 51,500 | — | — |
| 2001-03-28 | $8.46 | $20.55 | 41,200 | — | — |
| 2001-03-27 | $8.25 | $20.04 | 60,800 | — | — |
| 2001-03-26 | $8.60 | $20.89 | 52,500 | — | — |
| 2001-03-23 | $8.58 | $20.84 | 56,100 | — | — |
| 2001-03-22 | $8.64 | $20.99 | 54,700 | — | — |
| 2001-03-21 | $8.84 | $21.48 | 46,800 | — | — |
| 2001-03-20 | $8.90 | $21.62 | 33,000 | — | — |
| 2001-03-19 | $8.93 | $21.70 | 12,400 | — | — |
| 2001-03-16 | $8.99 | $21.84 | 13,800 | — | — |
| 2001-03-15 | $8.99 | $21.72 | 19,600 | — | — |
| 2001-03-14 | $8.92 | $21.56 | 100,300 | — | — |
| 2001-03-13 | $8.77 | $21.19 | 54,900 | — | — |
| 2001-03-12 | $8.89 | $21.48 | 53,000 | — | — |
| 2001-03-09 | $8.79 | $21.24 | 76,000 | — | — |
| 2001-03-08 | $8.92 | $21.56 | 64,000 | — | — |
| 2001-03-07 | $8.95 | $21.63 | 38,300 | — | — |
| 2001-03-06 | $8.90 | $21.51 | 53,800 | — | — |
| 2001-03-05 | $8.84 | $21.36 | 47,100 | — | — |
| 2001-03-02 | $8.83 | $21.34 | 27,900 | — | — |
| 2001-03-01 | $8.78 | $21.22 | 47,100 | — | — |
| 2001-02-28 | $8.75 | $21.14 | 27,800 | — | — |
| 2001-02-27 | $8.81 | $21.29 | 34,000 | — | — |
| 2001-02-26 | $8.68 | $20.98 | 37,400 | — | — |
| 2001-02-23 | $8.60 | $20.78 | 27,200 | — | — |
| 2001-02-22 | $8.58 | $20.73 | 54,100 | — | — |
| 2001-02-21 | $8.80 | $21.27 | 23,600 | — | — |
| 2001-02-20 | $8.87 | $21.43 | 45,600 | — | — |
| 2001-02-16 | $8.90 | $21.51 | 81,700 | — | — |
| 2001-02-15 | $8.77 | $21.19 | 37,900 | — | — |
| 2001-02-14 | $8.97 | $21.56 | 37,800 | — | — |
| 2001-02-13 | $8.94 | $21.49 | 61,400 | — | — |
| 2001-02-12 | $8.84 | $21.25 | 44,700 | — | — |
| 2001-02-09 | $8.71 | $20.94 | 46,700 | — | — |
| 2001-02-08 | $8.89 | $21.37 | 52,700 | — | — |
| 2001-02-07 | $8.87 | $21.32 | 44,900 | — | — |
| 2001-02-06 | $8.85 | $21.27 | 73,300 | — | — |
| 2001-02-05 | $8.84 | $21.25 | 78,400 | — | — |
| 2001-02-02 | $9.00 | $21.63 | 70,200 | — | — |
| 2001-02-01 | $8.98 | $21.58 | 68,200 | — | — |
| 2001-01-31 | $8.95 | $21.51 | 127,400 | — | — |
| 2001-01-30 | $8.83 | $21.22 | 74,900 | — | — |
| 2001-01-29 | $8.82 | $21.20 | 65,600 | — | — |
| 2001-01-26 | $8.81 | $21.18 | 62,100 | — | — |
| 2001-01-25 | $8.88 | $21.33 | 37,300 | — | — |
| 2001-01-24 | $8.75 | $21.03 | 66,300 | — | — |
| 2001-01-23 | $8.81 | $21.18 | 88,600 | — | — |
| 2001-01-22 | $8.69 | $20.88 | 64,500 | — | — |
| 2001-01-19 | $8.75 | $21.03 | 59,600 | — | — |
| 2001-01-18 | $8.88 | $21.33 | 67,600 | — | — |
| 2001-01-17 | $9.06 | $21.67 | 163,400 | — | — |
| 2001-01-16 | $8.81 | $21.07 | 45,500 | — | — |
| 2001-01-12 | $8.75 | $20.92 | 28,400 | — | — |
| 2001-01-11 | $8.75 | $20.92 | 42,300 | — | — |
| 2001-01-10 | $8.88 | $21.22 | 182,200 | — | — |
| 2001-01-09 | $8.94 | $21.37 | 106,900 | — | — |
| 2001-01-08 | $9.00 | $21.52 | 179,500 | — | — |
| 2001-01-05 | $8.75 | $20.92 | 56,800 | — | — |
| 2001-01-04 | $8.56 | $20.47 | 90,800 | — | — |
| 2001-01-03 | $8.50 | $20.32 | 117,900 | — | — |
| 2001-01-02 | $8.25 | $19.72 | 68,000 | — | — |