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
- 1988-02-19 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 | $6.01 | $24.20 | 347,500 | — | — |
| 2001-12-28 | $6.02 | $24.24 | 261,800 | — | — |
| 2001-12-27 | $5.96 | $24.00 | 297,300 | — | — |
| 2001-12-26 | $5.91 | $23.80 | 212,400 | — | — |
| 2001-12-24 | $5.94 | $23.92 | 74,700 | — | — |
| 2001-12-21 | $5.96 | $24.00 | 210,800 | — | — |
| 2001-12-20 | $5.94 | $23.92 | 195,200 | — | — |
| 2001-12-19 | $5.95 | $23.96 | 280,800 | — | — |
| 2001-12-18 | $5.92 | $23.84 | 248,100 | — | — |
| 2001-12-17 | $5.96 | $23.82 | 209,200 | — | — |
| 2001-12-14 | $6.03 | $24.10 | 126,300 | — | — |
| 2001-12-13 | $6.03 | $24.10 | 187,900 | — | — |
| 2001-12-12 | $6.09 | $24.34 | 180,500 | — | — |
| 2001-12-11 | $6.09 | $24.34 | 168,300 | — | — |
| 2001-12-10 | $6.10 | $24.38 | 164,200 | — | — |
| 2001-12-07 | $6.08 | $24.30 | 135,100 | — | — |
| 2001-12-06 | $6.09 | $24.34 | 141,100 | — | — |
| 2001-12-05 | $6.13 | $24.50 | 182,400 | — | — |
| 2001-12-04 | $6.11 | $24.42 | 152,700 | — | — |
| 2001-12-03 | $6.10 | $24.38 | 172,700 | — | — |
| 2001-11-30 | $6.13 | $24.50 | 133,200 | — | — |
| 2001-11-29 | $6.11 | $24.42 | 101,500 | — | — |
| 2001-11-28 | $6.13 | $24.50 | 127,700 | — | — |
| 2001-11-27 | $6.15 | $24.58 | 157,600 | — | — |
| 2001-11-26 | $6.13 | $24.50 | 130,900 | — | — |
| 2001-11-23 | $6.19 | $24.74 | 35,500 | — | — |
| 2001-11-21 | $6.10 | $24.38 | 151,600 | — | — |
| 2001-11-20 | $6.09 | $24.34 | 173,100 | — | — |
| 2001-11-19 | $6.07 | $24.26 | 133,200 | — | — |
| 2001-11-16 | $6.11 | $24.42 | 152,200 | — | — |
| 2001-11-15 | $6.16 | $24.44 | 157,000 | — | — |
| 2001-11-14 | $6.20 | $24.60 | 120,000 | — | — |
| 2001-11-13 | $6.14 | $24.36 | 129,200 | — | — |
| 2001-11-12 | $6.18 | $24.52 | 136,300 | — | — |
| 2001-11-09 | $6.21 | $24.64 | 134,800 | — | — |
| 2001-11-08 | $6.17 | $24.48 | 135,300 | — | — |
| 2001-11-07 | $6.18 | $24.52 | 86,500 | — | — |
| 2001-11-06 | $6.23 | $24.72 | 136,300 | — | — |
| 2001-11-05 | $6.19 | $24.56 | 172,800 | — | — |
| 2001-11-02 | $6.18 | $24.52 | 136,200 | — | — |
| 2001-11-01 | $6.15 | $24.40 | 149,400 | — | — |
| 2001-10-31 | $6.15 | $24.40 | 133,400 | — | — |
| 2001-10-30 | $6.07 | $24.08 | 77,800 | — | — |
| 2001-10-29 | $6.13 | $24.32 | 167,600 | — | — |
| 2001-10-26 | $6.13 | $24.32 | 85,900 | — | — |
| 2001-10-25 | $6.11 | $24.24 | 135,100 | — | — |
| 2001-10-24 | $6.04 | $23.96 | 100,300 | — | — |
| 2001-10-23 | $6.07 | $24.08 | 147,700 | — | — |
| 2001-10-22 | $6.01 | $23.84 | 149,600 | — | — |
| 2001-10-19 | $5.99 | $23.76 | 104,600 | — | — |
| 2001-10-18 | $5.99 | $23.76 | 136,700 | — | — |
| 2001-10-17 | $5.98 | $23.55 | 202,300 | — | — |
| 2001-10-16 | $6.06 | $23.86 | 146,700 | — | — |
| 2001-10-15 | $6.02 | $23.70 | 120,900 | — | — |
| 2001-10-12 | $6.09 | $23.98 | 105,900 | — | — |
| 2001-10-11 | $6.14 | $24.18 | 142,600 | — | — |
| 2001-10-10 | $6.01 | $23.66 | 157,000 | — | — |
| 2001-10-09 | $6.03 | $23.74 | 127,700 | — | — |
| 2001-10-08 | $6.05 | $23.82 | 123,300 | — | — |
| 2001-10-05 | $6.11 | $24.06 | 132,700 | — | — |
| 2001-10-04 | $6.13 | $24.14 | 122,500 | — | — |
| 2001-10-03 | $6.15 | $24.21 | 215,700 | — | — |
| 2001-10-02 | $6.16 | $24.25 | 396,500 | — | — |
| 2001-10-01 | $6.03 | $23.74 | 98,700 | — | — |
| 2001-09-28 | $6.02 | $23.70 | 148,500 | — | — |
| 2001-09-27 | $6.05 | $23.82 | 142,400 | — | — |
| 2001-09-26 | $6.00 | $23.62 | 140,600 | — | — |
| 2001-09-25 | $5.92 | $23.31 | 183,700 | — | — |
| 2001-09-24 | $6.00 | $23.62 | 271,200 | — | — |
| 2001-09-21 | $5.74 | $22.60 | 260,800 | — | — |
| 2001-09-20 | $5.85 | $23.03 | 301,700 | — | — |
| 2001-09-19 | $5.96 | $23.47 | 209,000 | — | — |
| 2001-09-18 | $6.09 | $23.98 | 226,500 | — | — |
| 2001-09-17 | $6.19 | $24.20 | 215,700 | — | — |
| 2001-09-10 | $6.44 | $25.17 | 218,100 | — | — |
| 2001-09-07 | $6.45 | $25.21 | 125,100 | — | — |
| 2001-09-06 | $6.43 | $25.13 | 170,100 | — | — |
| 2001-09-05 | $6.43 | $25.13 | 160,900 | — | — |
| 2001-09-04 | $6.41 | $25.06 | 176,900 | — | — |
| 2001-08-31 | $6.47 | $25.29 | 123,600 | — | — |
| 2001-08-30 | $6.43 | $25.13 | 109,300 | — | — |
| 2001-08-29 | $6.49 | $25.37 | 182,000 | — | — |
| 2001-08-28 | $6.42 | $25.09 | 163,100 | — | — |
| 2001-08-27 | $6.43 | $25.13 | 103,600 | — | — |
| 2001-08-24 | $6.41 | $25.06 | 108,400 | — | — |
| 2001-08-23 | $6.38 | $24.94 | 149,500 | — | — |
| 2001-08-22 | $6.40 | $25.02 | 186,800 | — | — |
| 2001-08-21 | $6.47 | $25.29 | 200,900 | — | — |
| 2001-08-20 | $6.50 | $25.41 | 154,100 | — | — |
| 2001-08-17 | $6.44 | $25.17 | 137,800 | — | — |
| 2001-08-16 | $6.46 | $25.25 | 228,200 | — | — |
| 2001-08-15 | $6.57 | $25.50 | 197,500 | — | — |
| 2001-08-14 | $6.56 | $25.47 | 391,500 | — | — |
| 2001-08-13 | $6.47 | $25.12 | 142,200 | — | — |
| 2001-08-10 | $6.39 | $24.81 | 155,700 | — | — |
| 2001-08-09 | $6.38 | $24.77 | 110,000 | — | — |
| 2001-08-08 | $6.36 | $24.69 | 97,400 | — | — |
| 2001-08-07 | $6.34 | $24.61 | 140,600 | — | — |
| 2001-08-06 | $6.33 | $24.57 | 120,000 | — | — |
| 2001-08-03 | $6.30 | $24.46 | 133,300 | — | — |
| 2001-08-02 | $6.29 | $24.42 | 188,200 | — | — |
| 2001-08-01 | $6.33 | $24.57 | 165,800 | — | — |
| 2001-07-31 | $6.29 | $24.42 | 115,600 | — | — |
| 2001-07-30 | $6.27 | $24.34 | 103,000 | — | — |
| 2001-07-27 | $6.28 | $24.38 | 133,100 | — | — |
| 2001-07-26 | $6.27 | $24.34 | 89,000 | — | — |
| 2001-07-25 | $6.26 | $24.30 | 149,300 | — | — |
| 2001-07-24 | $6.21 | $24.11 | 177,800 | — | — |
| 2001-07-23 | $6.21 | $24.11 | 181,000 | — | — |
| 2001-07-20 | $6.22 | $24.15 | 167,500 | — | — |
| 2001-07-19 | $6.23 | $24.18 | 115,500 | — | — |
| 2001-07-18 | $6.24 | $24.22 | 238,200 | — | — |
| 2001-07-17 | $6.34 | $24.44 | 237,000 | — | — |
| 2001-07-16 | $6.31 | $24.32 | 237,000 | — | — |
| 2001-07-13 | $6.32 | $24.36 | 166,500 | — | — |
| 2001-07-12 | $6.34 | $24.44 | 176,100 | — | — |
| 2001-07-11 | $6.35 | $24.48 | 128,200 | — | — |
| 2001-07-10 | $6.35 | $24.48 | 173,400 | — | — |
| 2001-07-09 | $6.37 | $24.55 | 116,500 | — | — |
| 2001-07-06 | $6.38 | $24.59 | 148,600 | — | — |
| 2001-07-05 | $6.32 | $24.36 | 171,300 | — | — |
| 2001-07-03 | $6.33 | $24.40 | 168,300 | — | — |
| 2001-07-02 | $6.29 | $24.24 | 183,500 | — | — |
| 2001-06-29 | $6.32 | $24.36 | 158,300 | — | — |
| 2001-06-28 | $6.30 | $24.28 | 167,200 | — | — |
| 2001-06-27 | $6.33 | $24.40 | 250,000 | — | — |
| 2001-06-26 | $6.26 | $24.13 | 270,000 | — | — |
| 2001-06-25 | $6.26 | $24.13 | 196,200 | — | — |
| 2001-06-22 | $6.24 | $24.05 | 130,900 | — | — |
| 2001-06-21 | $6.22 | $23.97 | 342,100 | — | — |
| 2001-06-20 | $6.22 | $23.97 | 311,400 | — | — |
| 2001-06-19 | $6.20 | $23.90 | 520,000 | — | — |
| 2001-06-18 | $6.48 | $24.98 | 384,300 | — | — |
| 2001-06-15 | $6.69 | $25.61 | 134,300 | — | — |
| 2001-06-14 | $6.69 | $25.61 | 131,500 | — | — |
| 2001-06-13 | $6.64 | $25.42 | 163,800 | — | — |
| 2001-06-12 | $6.63 | $25.38 | 234,500 | — | — |
| 2001-06-11 | $6.65 | $25.46 | 128,000 | — | — |
| 2001-06-08 | $6.75 | $25.84 | 188,900 | — | — |
| 2001-06-07 | $6.76 | $25.88 | 157,000 | — | — |
| 2001-06-06 | $6.75 | $25.84 | 209,500 | — | — |
| 2001-06-05 | $6.73 | $25.77 | 207,200 | — | — |
| 2001-06-04 | $6.66 | $25.50 | 154,200 | — | — |
| 2001-06-01 | $6.62 | $25.34 | 131,400 | — | — |
| 2001-05-31 | $6.56 | $25.11 | 151,500 | — | — |
| 2001-05-30 | $6.56 | $25.11 | 174,400 | — | — |
| 2001-05-29 | $6.56 | $25.11 | 180,400 | — | — |
| 2001-05-25 | $6.52 | $24.96 | 158,000 | — | — |
| 2001-05-24 | $6.49 | $24.85 | 192,200 | — | — |
| 2001-05-23 | $6.48 | $24.81 | 199,100 | — | — |
| 2001-05-22 | $6.49 | $24.85 | 211,600 | — | — |
| 2001-05-21 | $6.52 | $24.96 | 213,800 | — | — |
| 2001-05-18 | $6.51 | $24.92 | 185,100 | — | — |
| 2001-05-17 | $6.52 | $24.96 | 237,800 | — | — |
| 2001-05-16 | $6.55 | $24.87 | 267,700 | — | — |
| 2001-05-15 | $6.55 | $24.87 | 206,600 | — | — |
| 2001-05-14 | $6.56 | $24.91 | 178,100 | — | — |
| 2001-05-11 | $6.52 | $24.76 | 135,800 | — | — |
| 2001-05-10 | $6.53 | $24.80 | 167,800 | — | — |
| 2001-05-09 | $6.52 | $24.76 | 273,400 | — | — |
| 2001-05-08 | $6.53 | $24.80 | 457,900 | — | — |
| 2001-05-07 | $6.59 | $25.03 | 186,300 | — | — |
| 2001-05-04 | $6.58 | $24.99 | 140,400 | — | — |
| 2001-05-03 | $6.55 | $24.87 | 167,000 | — | — |
| 2001-05-02 | $6.53 | $24.80 | 150,500 | — | — |
| 2001-05-01 | $6.50 | $24.68 | 247,400 | — | — |
| 2001-04-30 | $6.57 | $24.95 | 136,600 | — | — |
| 2001-04-27 | $6.53 | $24.80 | 113,800 | — | — |
| 2001-04-26 | $6.51 | $24.72 | 145,400 | — | — |
| 2001-04-25 | $6.53 | $24.80 | 122,300 | — | — |
| 2001-04-24 | $6.47 | $24.57 | 199,800 | — | — |
| 2001-04-23 | $6.49 | $24.65 | 167,800 | — | — |
| 2001-04-20 | $6.54 | $24.84 | 155,900 | — | — |
| 2001-04-19 | $6.51 | $24.72 | 173,600 | — | — |
| 2001-04-18 | $6.57 | $24.95 | 138,400 | — | — |
| 2001-04-17 | $6.67 | $25.13 | 202,200 | — | — |
| 2001-04-16 | $6.62 | $24.94 | 154,800 | — | — |
| 2001-04-12 | $6.59 | $24.83 | 158,300 | — | — |
| 2001-04-11 | $6.61 | $24.90 | 134,400 | — | — |
| 2001-04-10 | $6.63 | $24.98 | 182,300 | — | — |
| 2001-04-09 | $6.69 | $25.20 | 93,300 | — | — |
| 2001-04-06 | $6.69 | $25.20 | 182,600 | — | — |
| 2001-04-05 | $6.68 | $25.17 | 147,300 | — | — |
| 2001-04-04 | $6.68 | $25.17 | 193,900 | — | — |
| 2001-04-03 | $6.63 | $24.98 | 142,100 | — | — |
| 2001-04-02 | $6.57 | $24.75 | 182,300 | — | — |
| 2001-03-30 | $6.62 | $24.94 | 134,300 | — | — |
| 2001-03-29 | $6.59 | $24.83 | 61,900 | — | — |
| 2001-03-28 | $6.63 | $24.98 | 166,300 | — | — |
| 2001-03-27 | $6.60 | $24.86 | 126,600 | — | — |
| 2001-03-26 | $6.65 | $25.05 | 154,300 | — | — |
| 2001-03-23 | $6.65 | $25.05 | 222,200 | — | — |
| 2001-03-22 | $6.66 | $25.09 | 172,600 | — | — |
| 2001-03-21 | $6.66 | $25.09 | 234,500 | — | — |
| 2001-03-20 | $6.67 | $25.13 | 184,200 | — | — |
| 2001-03-19 | $6.65 | $25.05 | 225,200 | — | — |
| 2001-03-16 | $6.67 | $25.13 | 201,300 | — | — |
| 2001-03-15 | $6.80 | $25.42 | 157,900 | — | — |
| 2001-03-14 | $6.65 | $24.86 | 166,100 | — | — |
| 2001-03-13 | $6.58 | $24.60 | 210,600 | — | — |
| 2001-03-12 | $6.58 | $24.60 | 208,700 | — | — |
| 2001-03-09 | $6.62 | $24.75 | 243,400 | — | — |
| 2001-03-08 | $6.78 | $25.34 | 203,400 | — | — |
| 2001-03-07 | $6.76 | $25.27 | 260,000 | — | — |
| 2001-03-06 | $6.66 | $24.89 | 179,600 | — | — |
| 2001-03-05 | $6.67 | $24.93 | 217,700 | — | — |
| 2001-03-02 | $6.60 | $24.67 | 263,900 | — | — |
| 2001-03-01 | $6.54 | $24.45 | 215,900 | — | — |
| 2001-02-28 | $6.50 | $24.30 | 147,100 | — | — |
| 2001-02-27 | $6.50 | $24.30 | 169,600 | — | — |
| 2001-02-26 | $6.55 | $24.48 | 156,800 | — | — |
| 2001-02-23 | $6.51 | $24.33 | 167,100 | — | — |
| 2001-02-22 | $6.49 | $24.26 | 188,400 | — | — |
| 2001-02-21 | $6.58 | $24.60 | 182,200 | — | — |
| 2001-02-20 | $6.59 | $24.63 | 204,000 | — | — |
| 2001-02-16 | $6.61 | $24.71 | 176,600 | — | — |
| 2001-02-15 | $6.62 | $24.75 | 163,600 | — | — |
| 2001-02-14 | $6.62 | $24.55 | 176,400 | — | — |
| 2001-02-13 | $6.59 | $24.44 | 198,800 | — | — |
| 2001-02-12 | $6.62 | $24.55 | 218,300 | — | — |
| 2001-02-09 | $6.62 | $24.55 | 117,500 | — | — |
| 2001-02-08 | $6.60 | $24.47 | 156,000 | — | — |
| 2001-02-07 | $6.60 | $24.47 | 193,400 | — | — |
| 2001-02-06 | $6.61 | $24.51 | 208,000 | — | — |
| 2001-02-05 | $6.61 | $24.51 | 157,700 | — | — |
| 2001-02-02 | $6.59 | $24.44 | 199,900 | — | — |
| 2001-02-01 | $6.61 | $24.51 | 143,100 | — | — |
| 2001-01-31 | $6.61 | $24.51 | 241,900 | — | — |
| 2001-01-30 | $6.60 | $24.47 | 368,100 | — | — |
| 2001-01-29 | $6.56 | $24.32 | 310,600 | — | — |
| 2001-01-26 | $6.56 | $24.33 | 196,200 | — | — |
| 2001-01-25 | $6.56 | $24.33 | 260,100 | — | — |
| 2001-01-24 | $6.56 | $24.33 | 230,400 | — | — |
| 2001-01-23 | $6.56 | $24.33 | 233,700 | — | — |
| 2001-01-22 | $6.56 | $24.33 | 206,500 | — | — |
| 2001-01-19 | $6.56 | $24.33 | 327,200 | — | — |
| 2001-01-18 | $6.56 | $24.33 | 167,700 | — | — |
| 2001-01-17 | $6.56 | $24.14 | 405,700 | — | — |
| 2001-01-16 | $6.56 | $24.14 | 188,300 | — | — |
| 2001-01-12 | $6.50 | $23.91 | 229,500 | — | — |
| 2001-01-11 | $6.56 | $24.14 | 203,600 | — | — |
| 2001-01-10 | $6.50 | $23.91 | 454,900 | — | — |
| 2001-01-09 | $6.44 | $23.68 | 238,000 | — | — |
| 2001-01-08 | $6.44 | $23.68 | 310,500 | — | — |
| 2001-01-05 | $6.38 | $23.45 | 231,600 | — | — |
| 2001-01-04 | $6.38 | $23.45 | 325,900 | — | — |
| 2001-01-03 | $6.25 | $22.99 | 435,800 | — | — |
| 2001-01-02 | $6.13 | $22.53 | 274,100 | — | — |