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
- 1983-07-01 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 | $10.52 | $13.08 | 393,525 | — | — |
| 2001-12-28 | $10.44 | $12.97 | 220,388 | — | — |
| 2001-12-27 | $10.40 | $12.92 | 202,163 | — | — |
| 2001-12-26 | $10.38 | $12.91 | 193,050 | — | — |
| 2001-12-24 | $10.25 | $12.74 | 116,438 | — | — |
| 2001-12-21 | $10.21 | $12.69 | 594,338 | — | — |
| 2001-12-20 | $10.13 | $12.60 | 245,363 | — | — |
| 2001-12-19 | $10.28 | $12.78 | 505,238 | — | — |
| 2001-12-18 | $10.12 | $12.58 | 310,500 | — | — |
| 2001-12-17 | $9.85 | $12.24 | 410,400 | — | — |
| 2001-12-14 | $9.83 | $12.22 | 371,250 | — | — |
| 2001-12-13 | $9.81 | $12.19 | 385,763 | — | — |
| 2001-12-12 | $10.06 | $12.50 | 281,475 | — | — |
| 2001-12-11 | $10.07 | $12.49 | 258,863 | — | — |
| 2001-12-10 | $10.04 | $12.44 | 290,925 | — | — |
| 2001-12-07 | $10.25 | $12.71 | 360,113 | — | — |
| 2001-12-06 | $10.29 | $12.76 | 359,438 | — | — |
| 2001-12-05 | $10.09 | $12.51 | 664,875 | — | — |
| 2001-12-04 | $9.55 | $11.84 | 291,600 | — | — |
| 2001-12-03 | $9.36 | $11.61 | 322,650 | — | — |
| 2001-11-30 | $9.57 | $11.86 | 373,613 | — | — |
| 2001-11-29 | $9.73 | $12.07 | 260,888 | — | — |
| 2001-11-28 | $9.48 | $11.75 | 362,138 | — | — |
| 2001-11-27 | $9.85 | $12.21 | 286,200 | — | — |
| 2001-11-26 | $9.91 | $12.29 | 275,400 | — | — |
| 2001-11-23 | $9.85 | $12.21 | 133,313 | — | — |
| 2001-11-21 | $9.77 | $12.12 | 401,963 | — | — |
| 2001-11-20 | $9.80 | $12.15 | 451,913 | — | — |
| 2001-11-19 | $9.76 | $12.10 | 463,725 | — | — |
| 2001-11-16 | $9.56 | $11.85 | 420,863 | — | — |
| 2001-11-15 | $9.53 | $11.81 | 462,713 | — | — |
| 2001-11-14 | $9.57 | $11.86 | 425,925 | — | — |
| 2001-11-13 | $9.30 | $11.53 | 547,425 | — | — |
| 2001-11-12 | $9.10 | $11.28 | 400,950 | — | — |
| 2001-11-09 | $9.12 | $11.31 | 198,113 | — | — |
| 2001-11-08 | $9.13 | $11.31 | 292,950 | — | — |
| 2001-11-07 | $9.21 | $11.42 | 467,775 | — | — |
| 2001-11-06 | $9.11 | $11.30 | 258,188 | — | — |
| 2001-11-05 | $8.92 | $11.06 | 327,375 | — | — |
| 2001-11-02 | $8.78 | $10.88 | 186,300 | — | — |
| 2001-11-01 | $8.67 | $10.74 | 602,775 | — | — |
| 2001-10-31 | $8.66 | $10.74 | 255,488 | — | — |
| 2001-10-30 | $8.77 | $10.87 | 293,625 | — | — |
| 2001-10-29 | $8.90 | $11.04 | 337,838 | — | — |
| 2001-10-26 | $9.08 | $11.26 | 487,013 | — | — |
| 2001-10-25 | $8.92 | $11.06 | 682,425 | — | — |
| 2001-10-24 | $8.84 | $10.96 | 1,169,775 | — | — |
| 2001-10-23 | $8.93 | $11.07 | 644,625 | — | — |
| 2001-10-22 | $9.05 | $11.21 | 201,825 | — | — |
| 2001-10-19 | $8.64 | $10.71 | 397,575 | — | — |
| 2001-10-18 | $8.79 | $10.90 | 278,100 | — | — |
| 2001-10-17 | $8.74 | $10.83 | 336,825 | — | — |
| 2001-10-16 | $9.08 | $11.25 | 439,425 | — | — |
| 2001-10-15 | $8.76 | $10.87 | 296,663 | — | — |
| 2001-10-12 | $8.79 | $10.89 | 328,388 | — | — |
| 2001-10-11 | $8.87 | $10.99 | 465,750 | — | — |
| 2001-10-10 | $8.68 | $10.76 | 408,713 | — | — |
| 2001-10-09 | $8.38 | $10.39 | 267,300 | — | — |
| 2001-10-08 | $8.27 | $10.25 | 231,863 | — | — |
| 2001-10-05 | $8.44 | $10.47 | 325,688 | — | — |
| 2001-10-04 | $8.44 | $10.47 | 438,750 | — | — |
| 2001-10-03 | $8.55 | $10.60 | 472,838 | — | — |
| 2001-10-02 | $8.24 | $10.21 | 784,013 | — | — |
| 2001-10-01 | $7.72 | $9.57 | 572,738 | — | — |
| 2001-09-28 | $8.04 | $9.97 | 793,125 | — | — |
| 2001-09-27 | $7.70 | $9.55 | 788,738 | — | — |
| 2001-09-26 | $7.81 | $9.68 | 516,375 | — | — |
| 2001-09-25 | $8.16 | $10.11 | 919,350 | — | — |
| 2001-09-24 | $8.15 | $10.10 | 898,425 | — | — |
| 2001-09-21 | $7.73 | $9.59 | 1,323,000 | — | — |
| 2001-09-20 | $7.23 | $8.96 | 704,700 | — | — |
| 2001-09-19 | $7.48 | $9.28 | 1,364,850 | — | — |
| 2001-09-18 | $7.41 | $9.19 | 561,263 | — | — |
| 2001-09-17 | $7.63 | $9.46 | 603,450 | — | — |
| 2001-09-10 | $8.04 | $9.94 | 422,888 | — | — |
| 2001-09-07 | $8.01 | $9.90 | 520,763 | — | — |
| 2001-09-06 | $8.38 | $10.35 | 229,500 | — | — |
| 2001-09-05 | $8.70 | $10.75 | 518,400 | — | — |
| 2001-09-04 | $8.53 | $10.54 | 410,400 | — | — |
| 2001-08-31 | $8.39 | $10.37 | 394,200 | — | — |
| 2001-08-30 | $8.55 | $10.57 | 330,750 | — | — |
| 2001-08-29 | $8.70 | $10.75 | 227,813 | — | — |
| 2001-08-28 | $8.69 | $10.73 | 365,513 | — | — |
| 2001-08-27 | $8.71 | $10.76 | 774,225 | — | — |
| 2001-08-24 | $8.48 | $10.47 | 740,813 | — | — |
| 2001-08-23 | $8.30 | $10.25 | 1,498,838 | — | — |
| 2001-08-22 | $8.54 | $10.55 | 157,613 | — | — |
| 2001-08-21 | $8.39 | $10.36 | 287,213 | — | — |
| 2001-08-20 | $8.44 | $10.43 | 288,900 | — | — |
| 2001-08-17 | $8.31 | $10.27 | 259,875 | — | — |
| 2001-08-16 | $8.45 | $10.44 | 277,425 | — | — |
| 2001-08-15 | $8.53 | $10.54 | 257,175 | — | — |
| 2001-08-14 | $8.60 | $10.62 | 333,450 | — | — |
| 2001-08-13 | $8.62 | $10.65 | 507,600 | — | — |
| 2001-08-10 | $8.56 | $10.58 | 242,663 | — | — |
| 2001-08-09 | $8.47 | $10.47 | 841,050 | — | — |
| 2001-08-08 | $9.04 | $11.17 | 254,475 | — | — |
| 2001-08-07 | $9.21 | $11.39 | 209,250 | — | — |
| 2001-08-06 | $8.92 | $11.02 | 531,900 | — | — |
| 2001-08-03 | $9.13 | $11.29 | 316,913 | — | — |
| 2001-08-02 | $9.07 | $11.20 | 293,288 | — | — |
| 2001-08-01 | $8.90 | $11.00 | 249,075 | — | — |
| 2001-07-31 | $8.86 | $10.95 | 554,175 | — | — |
| 2001-07-30 | $8.73 | $10.79 | 579,150 | — | — |
| 2001-07-27 | $8.93 | $11.04 | 520,088 | — | — |
| 2001-07-26 | $8.76 | $10.82 | 943,988 | — | — |
| 2001-07-25 | $8.58 | $10.60 | 305,438 | — | — |
| 2001-07-24 | $8.47 | $10.46 | 231,863 | — | — |
| 2001-07-23 | $8.47 | $10.47 | 268,313 | — | — |
| 2001-07-20 | $8.61 | $10.64 | 110,700 | — | — |
| 2001-07-19 | $8.55 | $10.57 | 241,650 | — | — |
| 2001-07-18 | $8.59 | $10.61 | 404,663 | — | — |
| 2001-07-17 | $8.68 | $10.73 | 803,588 | — | — |
| 2001-07-16 | $8.52 | $10.53 | 543,375 | — | — |
| 2001-07-13 | $8.70 | $10.75 | 382,050 | — | — |
| 2001-07-12 | $8.62 | $10.65 | 712,125 | — | — |
| 2001-07-11 | $8.08 | $9.98 | 679,388 | — | — |
| 2001-07-10 | $8.28 | $10.23 | 642,938 | — | — |
| 2001-07-09 | $8.37 | $10.34 | 524,813 | — | — |
| 2001-07-06 | $8.46 | $10.46 | 276,413 | — | — |
| 2001-07-05 | $8.68 | $10.73 | 215,663 | — | — |
| 2001-07-03 | $8.67 | $10.72 | 187,313 | — | — |
| 2001-07-02 | $8.81 | $10.88 | 359,100 | — | — |
| 2001-06-29 | $9.07 | $11.20 | 706,725 | — | — |
| 2001-06-28 | $8.90 | $10.99 | 777,938 | — | — |
| 2001-06-27 | $8.59 | $10.61 | 466,763 | — | — |
| 2001-06-26 | $8.52 | $10.53 | 929,813 | — | — |
| 2001-06-25 | $8.71 | $10.77 | 608,175 | — | — |
| 2001-06-22 | $8.93 | $11.03 | 648,000 | — | — |
| 2001-06-21 | $9.24 | $11.42 | 940,275 | — | — |
| 2001-06-20 | $8.66 | $10.70 | 584,213 | — | — |
| 2001-06-19 | $8.52 | $10.53 | 474,188 | — | — |
| 2001-06-18 | $8.30 | $10.26 | 282,488 | — | — |
| 2001-06-15 | $8.45 | $10.40 | 624,038 | — | — |
| 2001-06-14 | $8.28 | $10.19 | 469,125 | — | — |
| 2001-06-13 | $8.59 | $10.58 | 397,575 | — | — |
| 2001-06-12 | $8.65 | $10.65 | 608,175 | — | — |
| 2001-06-11 | $8.76 | $10.78 | 538,313 | — | — |
| 2001-06-08 | $8.85 | $10.90 | 273,713 | — | — |
| 2001-06-07 | $8.89 | $10.94 | 422,550 | — | — |
| 2001-06-06 | $8.81 | $10.85 | 683,775 | — | — |
| 2001-06-05 | $8.96 | $11.04 | 498,488 | — | — |
| 2001-06-04 | $8.84 | $10.89 | 395,888 | — | — |
| 2001-06-01 | $8.62 | $10.62 | 881,888 | — | — |
| 2001-05-31 | $8.62 | $10.62 | 1,463,063 | — | — |
| 2001-05-30 | $8.90 | $10.97 | 1,364,175 | — | — |
| 2001-05-29 | $8.92 | $10.99 | 284,850 | — | — |
| 2001-05-25 | $9.19 | $11.31 | 315,225 | — | — |
| 2001-05-24 | $9.34 | $11.50 | 459,338 | — | — |
| 2001-05-23 | $9.32 | $11.48 | 487,013 | — | — |
| 2001-05-22 | $9.56 | $11.77 | 1,173,150 | — | — |
| 2001-05-21 | $9.26 | $11.40 | 633,825 | — | — |
| 2001-05-18 | $9.22 | $11.36 | 288,225 | — | — |
| 2001-05-17 | $9.44 | $11.63 | 419,513 | — | — |
| 2001-05-16 | $9.35 | $11.51 | 423,563 | — | — |
| 2001-05-15 | $9.18 | $11.31 | 359,100 | — | — |
| 2001-05-14 | $8.95 | $11.03 | 905,513 | — | — |
| 2001-05-11 | $8.99 | $11.07 | 349,650 | — | — |
| 2001-05-10 | $9.32 | $11.48 | 451,238 | — | — |
| 2001-05-09 | $9.28 | $11.43 | 486,675 | — | — |
| 2001-05-08 | $9.17 | $11.30 | 622,013 | — | — |
| 2001-05-07 | $9.38 | $11.55 | 455,288 | — | — |
| 2001-05-04 | $9.44 | $11.63 | 522,113 | — | — |
| 2001-05-03 | $9.02 | $11.11 | 409,050 | — | — |
| 2001-05-02 | $9.08 | $11.18 | 1,595,700 | — | — |
| 2001-05-01 | $8.83 | $10.88 | 1,459,350 | — | — |
| 2001-04-30 | $8.99 | $11.08 | 457,313 | — | — |
| 2001-04-27 | $9.48 | $11.67 | 431,325 | — | — |
| 2001-04-26 | $9.29 | $11.44 | 657,450 | — | — |
| 2001-04-25 | $9.13 | $11.25 | 845,100 | — | — |
| 2001-04-24 | $9.30 | $11.45 | 244,350 | — | — |
| 2001-04-23 | $9.47 | $11.66 | 406,688 | — | — |
| 2001-04-20 | $9.59 | $11.81 | 322,313 | — | — |
| 2001-04-19 | $9.86 | $12.15 | 838,013 | — | — |
| 2001-04-18 | $9.80 | $12.07 | 1,390,163 | — | — |
| 2001-04-17 | $9.43 | $11.62 | 589,275 | — | — |
| 2001-04-16 | $9.13 | $11.24 | 356,400 | — | — |
| 2001-04-12 | $9.36 | $11.53 | 533,250 | — | — |
| 2001-04-11 | $9.23 | $11.37 | 573,413 | — | — |
| 2001-04-10 | $9.02 | $11.11 | 1,042,538 | — | — |
| 2001-04-09 | $8.65 | $10.66 | 542,025 | — | — |
| 2001-04-06 | $8.33 | $10.27 | 810,675 | — | — |
| 2001-04-05 | $8.72 | $10.74 | 1,708,425 | — | — |
| 2001-04-04 | $7.65 | $9.42 | 707,738 | — | — |
| 2001-04-03 | $8.01 | $9.87 | 652,388 | — | — |
| 2001-04-02 | $8.25 | $10.16 | 689,850 | — | — |
| 2001-03-30 | $8.24 | $10.15 | 738,788 | — | — |
| 2001-03-29 | $8.39 | $10.33 | 516,038 | — | — |
| 2001-03-28 | $8.62 | $10.62 | 378,000 | — | — |
| 2001-03-27 | $9.00 | $11.08 | 347,288 | — | — |
| 2001-03-26 | $8.93 | $11.00 | 374,963 | — | — |
| 2001-03-23 | $8.74 | $10.77 | 717,188 | — | — |
| 2001-03-22 | $8.25 | $10.16 | 885,600 | — | — |
| 2001-03-21 | $8.41 | $10.36 | 836,663 | — | — |
| 2001-03-20 | $8.76 | $10.78 | 434,363 | — | — |
| 2001-03-19 | $9.08 | $11.18 | 920,025 | — | — |
| 2001-03-16 | $8.77 | $10.77 | 1,115,438 | — | — |
| 2001-03-15 | $8.93 | $10.97 | 569,700 | — | — |
| 2001-03-14 | $8.80 | $10.80 | 637,875 | — | — |
| 2001-03-13 | $9.09 | $11.16 | 888,300 | — | — |
| 2001-03-12 | $8.93 | $10.97 | 516,713 | — | — |
| 2001-03-09 | $9.53 | $11.70 | 451,913 | — | — |
| 2001-03-08 | $9.64 | $11.84 | 456,300 | — | — |
| 2001-03-07 | $10.00 | $12.28 | 635,513 | — | — |
| 2001-03-06 | $9.93 | $12.19 | 640,575 | — | — |
| 2001-03-05 | $9.68 | $11.89 | 339,525 | — | — |
| 2001-03-02 | $9.93 | $12.19 | 579,488 | — | — |
| 2001-03-01 | $9.77 | $12.00 | 613,913 | — | — |
| 2001-02-28 | $9.81 | $12.04 | 464,400 | — | — |
| 2001-02-27 | $10.17 | $12.49 | 476,213 | — | — |
| 2001-02-26 | $10.18 | $12.50 | 1,027,688 | — | — |
| 2001-02-23 | $10.07 | $12.37 | 810,000 | — | — |
| 2001-02-22 | $10.34 | $12.69 | 1,007,775 | — | — |
| 2001-02-21 | $10.59 | $13.00 | 728,325 | — | — |
| 2001-02-20 | $10.90 | $13.39 | 623,700 | — | — |
| 2001-02-16 | $11.11 | $13.64 | 418,838 | — | — |
| 2001-02-15 | $11.34 | $13.92 | 365,513 | — | — |
| 2001-02-14 | $11.36 | $13.95 | 386,775 | — | — |
| 2001-02-13 | $11.47 | $14.08 | 705,038 | — | — |
| 2001-02-12 | $11.37 | $13.96 | 536,963 | — | — |
| 2001-02-09 | $10.95 | $13.44 | 803,925 | — | — |
| 2001-02-08 | $10.97 | $13.48 | 714,488 | — | — |
| 2001-02-07 | $11.32 | $13.90 | 383,063 | — | — |
| 2001-02-06 | $11.46 | $14.08 | 237,600 | — | — |
| 2001-02-05 | $11.62 | $14.27 | 549,788 | — | — |
| 2001-02-02 | $11.72 | $14.39 | 1,431,000 | — | — |
| 2001-02-01 | $11.85 | $14.55 | 885,938 | — | — |
| 2001-01-31 | $11.40 | $14.00 | 689,513 | — | — |
| 2001-01-30 | $11.63 | $14.28 | 887,288 | — | — |
| 2001-01-29 | $11.78 | $14.46 | 877,500 | — | — |
| 2001-01-26 | $11.48 | $14.10 | 246,038 | — | — |
| 2001-01-25 | $11.56 | $14.19 | 314,888 | — | — |
| 2001-01-24 | $11.83 | $14.53 | 888,638 | — | — |
| 2001-01-23 | $11.33 | $13.92 | 1,265,963 | — | — |
| 2001-01-22 | $11.37 | $13.96 | 652,725 | — | — |
| 2001-01-19 | $11.50 | $14.12 | 603,788 | — | — |
| 2001-01-18 | $11.65 | $14.30 | 478,575 | — | — |
| 2001-01-17 | $11.44 | $14.05 | 1,285,538 | — | — |
| 2001-01-16 | $11.22 | $13.78 | 1,330,088 | — | — |
| 2001-01-12 | $11.48 | $14.10 | 447,188 | — | — |
| 2001-01-11 | $11.37 | $13.96 | 499,838 | — | — |
| 2001-01-10 | $11.44 | $14.05 | 775,913 | — | — |
| 2001-01-09 | $11.15 | $13.69 | 451,238 | — | — |
| 2001-01-08 | $11.22 | $13.78 | 694,575 | — | — |
| 2001-01-05 | $11.19 | $13.73 | 844,088 | — | — |
| 2001-01-04 | $11.89 | $14.60 | 2,372,288 | — | — |
| 2001-01-03 | $11.20 | $13.76 | 1,366,875 | — | — |
| 2001-01-02 | $10.52 | $12.92 | 1,032,075 | — | — |