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
- 1987-07-30 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 | $8.30 | $15.20 | 73,800 | — | — |
| 2001-12-28 | $8.27 | $15.14 | 333,200 | — | — |
| 2001-12-27 | $8.12 | $14.87 | 286,800 | — | — |
| 2001-12-26 | $8.12 | $14.87 | 157,200 | — | — |
| 2001-12-24 | $8.00 | $14.65 | 100,600 | — | — |
| 2001-12-21 | $7.91 | $14.48 | 575,800 | — | — |
| 2001-12-20 | $8.06 | $14.76 | 518,100 | — | — |
| 2001-12-19 | $8.47 | $15.51 | 283,900 | — | — |
| 2001-12-18 | $8.60 | $15.75 | 706,700 | — | — |
| 2001-12-17 | $8.87 | $16.24 | 156,300 | — | — |
| 2001-12-14 | $8.68 | $15.89 | 177,400 | — | — |
| 2001-12-13 | $8.30 | $15.20 | 272,500 | — | — |
| 2001-12-12 | $8.85 | $16.20 | 133,400 | — | — |
| 2001-12-11 | $8.89 | $16.28 | 80,200 | — | — |
| 2001-12-10 | $8.69 | $15.91 | 259,400 | — | — |
| 2001-12-07 | $8.82 | $16.15 | 326,800 | — | — |
| 2001-12-06 | $9.27 | $16.97 | 229,900 | — | — |
| 2001-12-05 | $9.06 | $16.59 | 509,800 | — | — |
| 2001-12-04 | $8.87 | $16.24 | 344,400 | — | — |
| 2001-12-03 | $8.42 | $15.42 | 213,600 | — | — |
| 2001-11-30 | $8.37 | $15.32 | 318,800 | — | — |
| 2001-11-29 | $8.23 | $15.07 | 323,900 | — | — |
| 2001-11-28 | $8.30 | $15.20 | 196,300 | — | — |
| 2001-11-27 | $8.51 | $15.58 | 441,700 | — | — |
| 2001-11-26 | $8.84 | $16.19 | 185,300 | — | — |
| 2001-11-23 | $8.54 | $15.64 | 39,700 | — | — |
| 2001-11-21 | $8.52 | $15.60 | 115,100 | — | — |
| 2001-11-20 | $8.59 | $15.73 | 294,500 | — | — |
| 2001-11-19 | $8.86 | $16.22 | 159,800 | — | — |
| 2001-11-16 | $8.78 | $16.08 | 220,100 | — | — |
| 2001-11-15 | $8.59 | $15.73 | 248,800 | — | — |
| 2001-11-14 | $8.60 | $15.75 | 261,500 | — | — |
| 2001-11-13 | $8.62 | $15.78 | 316,700 | — | — |
| 2001-11-12 | $8.58 | $15.71 | 108,800 | — | — |
| 2001-11-09 | $8.36 | $15.31 | 137,400 | — | — |
| 2001-11-08 | $8.40 | $15.38 | 218,400 | — | — |
| 2001-11-07 | $8.59 | $15.73 | 333,700 | — | — |
| 2001-11-06 | $8.40 | $15.38 | 264,400 | — | — |
| 2001-11-05 | $8.28 | $15.16 | 382,000 | — | — |
| 2001-11-02 | $7.79 | $14.26 | 239,200 | — | — |
| 2001-11-01 | $7.99 | $14.63 | 177,900 | — | — |
| 2001-10-31 | $7.73 | $14.15 | 110,300 | — | — |
| 2001-10-30 | $7.56 | $13.84 | 303,200 | — | — |
| 2001-10-29 | $7.65 | $14.01 | 707,200 | — | — |
| 2001-10-26 | $8.08 | $14.79 | 157,900 | — | — |
| 2001-10-25 | $8.64 | $15.69 | 168,500 | — | — |
| 2001-10-24 | $8.55 | $15.53 | 97,200 | — | — |
| 2001-10-23 | $8.15 | $14.80 | 113,900 | — | — |
| 2001-10-22 | $7.97 | $14.48 | 213,600 | — | — |
| 2001-10-19 | $8.07 | $14.66 | 194,300 | — | — |
| 2001-10-18 | $8.35 | $15.17 | 159,200 | — | — |
| 2001-10-17 | $8.15 | $14.80 | 234,700 | — | — |
| 2001-10-16 | $8.05 | $14.62 | 113,400 | — | — |
| 2001-10-15 | $7.76 | $14.10 | 126,500 | — | — |
| 2001-10-12 | $7.70 | $13.99 | 238,800 | — | — |
| 2001-10-11 | $7.81 | $14.19 | 201,000 | — | — |
| 2001-10-10 | $8.10 | $14.71 | 219,300 | — | — |
| 2001-10-09 | $7.64 | $13.88 | 1,495,800 | — | — |
| 2001-10-08 | $7.55 | $13.71 | 275,500 | — | — |
| 2001-10-05 | $7.63 | $13.86 | 241,300 | — | — |
| 2001-10-04 | $7.46 | $13.55 | 186,600 | — | — |
| 2001-10-03 | $8.00 | $14.53 | 203,500 | — | — |
| 2001-10-02 | $7.55 | $13.71 | 168,000 | — | — |
| 2001-10-01 | $7.39 | $13.42 | 169,800 | — | — |
| 2001-09-28 | $7.54 | $13.70 | 185,200 | — | — |
| 2001-09-27 | $7.70 | $13.99 | 314,000 | — | — |
| 2001-09-26 | $7.20 | $13.08 | 220,800 | — | — |
| 2001-09-25 | $7.37 | $13.39 | 195,500 | — | — |
| 2001-09-24 | $6.98 | $12.68 | 188,200 | — | — |
| 2001-09-21 | $6.40 | $11.63 | 305,500 | — | — |
| 2001-09-20 | $6.62 | $12.03 | 873,700 | — | — |
| 2001-09-19 | $7.20 | $13.08 | 478,300 | — | — |
| 2001-09-18 | $7.28 | $13.22 | 216,400 | — | — |
| 2001-09-17 | $7.40 | $13.44 | 371,100 | — | — |
| 2001-09-10 | $8.25 | $14.99 | 163,000 | — | — |
| 2001-09-07 | $8.32 | $15.11 | 143,000 | — | — |
| 2001-09-06 | $8.31 | $15.10 | 261,100 | — | — |
| 2001-09-05 | $8.67 | $15.75 | 112,500 | — | — |
| 2001-09-04 | $8.99 | $16.33 | 268,000 | — | — |
| 2001-08-31 | $9.15 | $16.62 | 110,900 | — | — |
| 2001-08-30 | $9.19 | $16.69 | 111,800 | — | — |
| 2001-08-29 | $9.27 | $16.84 | 82,800 | — | — |
| 2001-08-28 | $9.43 | $17.13 | 146,600 | — | — |
| 2001-08-27 | $9.60 | $17.44 | 145,300 | — | — |
| 2001-08-24 | $9.44 | $17.15 | 174,700 | — | — |
| 2001-08-23 | $9.06 | $16.46 | 124,700 | — | — |
| 2001-08-22 | $9.09 | $16.51 | 338,700 | — | — |
| 2001-08-21 | $8.61 | $15.64 | 83,700 | — | — |
| 2001-08-20 | $8.81 | $16.00 | 81,000 | — | — |
| 2001-08-17 | $8.70 | $15.80 | 147,700 | — | — |
| 2001-08-16 | $9.07 | $16.48 | 161,200 | — | — |
| 2001-08-15 | $9.23 | $16.77 | 305,400 | — | — |
| 2001-08-14 | $9.01 | $16.37 | 363,300 | — | — |
| 2001-08-13 | $8.98 | $16.31 | 158,000 | — | — |
| 2001-08-10 | $8.80 | $15.99 | 93,300 | — | — |
| 2001-08-09 | $8.73 | $15.86 | 226,100 | — | — |
| 2001-08-08 | $8.72 | $15.84 | 94,600 | — | — |
| 2001-08-07 | $8.80 | $15.99 | 113,500 | — | — |
| 2001-08-06 | $8.90 | $16.17 | 273,600 | — | — |
| 2001-08-03 | $8.95 | $16.26 | 130,300 | — | — |
| 2001-08-02 | $8.81 | $16.00 | 255,100 | — | — |
| 2001-08-01 | $8.75 | $15.89 | 259,400 | — | — |
| 2001-07-31 | $8.70 | $15.80 | 105,600 | — | — |
| 2001-07-30 | $8.50 | $15.44 | 217,500 | — | — |
| 2001-07-27 | $8.30 | $14.96 | 119,600 | — | — |
| 2001-07-26 | $8.31 | $14.98 | 183,000 | — | — |
| 2001-07-25 | $8.48 | $15.28 | 361,400 | — | — |
| 2001-07-24 | $8.38 | $15.10 | 157,700 | — | — |
| 2001-07-23 | $8.59 | $15.48 | 116,000 | — | — |
| 2001-07-20 | $8.65 | $15.59 | 181,500 | — | — |
| 2001-07-19 | $8.49 | $15.30 | 77,400 | — | — |
| 2001-07-18 | $8.36 | $15.07 | 688,300 | — | — |
| 2001-07-17 | $8.73 | $15.73 | 186,200 | — | — |
| 2001-07-16 | $8.35 | $15.05 | 370,500 | — | — |
| 2001-07-13 | $8.26 | $14.89 | 666,800 | — | — |
| 2001-07-12 | $8.34 | $15.03 | 740,700 | — | — |
| 2001-07-11 | $8.23 | $14.83 | 309,600 | — | — |
| 2001-07-10 | $8.48 | $15.28 | 640,700 | — | — |
| 2001-07-09 | $8.55 | $15.41 | 118,100 | — | — |
| 2001-07-06 | $8.50 | $15.32 | 442,400 | — | — |
| 2001-07-05 | $8.90 | $16.04 | 158,600 | — | — |
| 2001-07-03 | $9.34 | $16.83 | 108,200 | — | — |
| 2001-07-02 | $9.38 | $16.91 | 112,000 | — | — |
| 2001-06-29 | $9.19 | $16.56 | 119,900 | — | — |
| 2001-06-28 | $9.18 | $16.54 | 127,700 | — | — |
| 2001-06-27 | $9.30 | $16.76 | 139,800 | — | — |
| 2001-06-26 | $9.19 | $16.56 | 176,700 | — | — |
| 2001-06-25 | $9.20 | $16.58 | 101,900 | — | — |
| 2001-06-22 | $9.05 | $16.31 | 88,000 | — | — |
| 2001-06-21 | $9.14 | $16.47 | 215,000 | — | — |
| 2001-06-20 | $9.39 | $16.92 | 154,800 | — | — |
| 2001-06-19 | $9.29 | $16.74 | 466,400 | — | — |
| 2001-06-18 | $9.13 | $16.45 | 152,900 | — | — |
| 2001-06-15 | $9.45 | $17.03 | 166,800 | — | — |
| 2001-06-14 | $9.47 | $17.07 | 104,600 | — | — |
| 2001-06-13 | $9.48 | $17.09 | 75,700 | — | — |
| 2001-06-12 | $9.39 | $16.92 | 223,100 | — | — |
| 2001-06-11 | $9.55 | $17.21 | 347,900 | — | — |
| 2001-06-08 | $9.59 | $17.28 | 92,100 | — | — |
| 2001-06-07 | $9.60 | $17.30 | 234,200 | — | — |
| 2001-06-06 | $9.58 | $17.27 | 264,400 | — | — |
| 2001-06-05 | $9.80 | $17.66 | 321,600 | — | — |
| 2001-06-04 | $9.56 | $17.23 | 198,900 | — | — |
| 2001-06-01 | $9.31 | $16.78 | 172,600 | — | — |
| 2001-05-31 | $9.45 | $17.03 | 155,700 | — | — |
| 2001-05-30 | $9.38 | $16.91 | 176,400 | — | — |
| 2001-05-29 | $9.63 | $17.36 | 128,700 | — | — |
| 2001-05-25 | $9.54 | $17.19 | 86,600 | — | — |
| 2001-05-24 | $9.65 | $17.39 | 124,200 | — | — |
| 2001-05-23 | $9.70 | $17.48 | 165,600 | — | — |
| 2001-05-22 | $9.70 | $17.48 | 112,800 | — | — |
| 2001-05-21 | $9.85 | $17.75 | 82,800 | — | — |
| 2001-05-18 | $9.94 | $17.91 | 83,400 | — | — |
| 2001-05-17 | $9.95 | $17.93 | 101,400 | — | — |
| 2001-05-16 | $9.70 | $17.48 | 134,700 | — | — |
| 2001-05-15 | $9.92 | $17.88 | 78,900 | — | — |
| 2001-05-14 | $9.83 | $17.72 | 108,500 | — | — |
| 2001-05-11 | $9.79 | $17.64 | 325,700 | — | — |
| 2001-05-10 | $10.01 | $18.04 | 237,300 | — | — |
| 2001-05-09 | $9.70 | $17.48 | 312,300 | — | — |
| 2001-05-08 | $9.66 | $17.41 | 340,800 | — | — |
| 2001-05-07 | $9.75 | $17.57 | 310,900 | — | — |
| 2001-05-04 | $9.76 | $17.59 | 327,800 | — | — |
| 2001-05-03 | $9.60 | $17.30 | 109,600 | — | — |
| 2001-05-02 | $9.81 | $17.68 | 82,600 | — | — |
| 2001-05-01 | $9.90 | $17.84 | 116,800 | — | — |
| 2001-04-30 | $9.84 | $17.73 | 152,600 | — | — |
| 2001-04-27 | $9.87 | $17.79 | 540,900 | — | — |
| 2001-04-26 | $9.81 | $17.68 | 318,300 | — | — |
| 2001-04-25 | $9.60 | $17.30 | 213,100 | — | — |
| 2001-04-24 | $9.29 | $16.48 | 251,000 | — | — |
| 2001-04-23 | $9.05 | $16.05 | 163,500 | — | — |
| 2001-04-20 | $9.28 | $16.46 | 1,915,900 | — | — |
| 2001-04-19 | $9.74 | $17.28 | 260,700 | — | — |
| 2001-04-18 | $9.98 | $17.70 | 304,500 | — | — |
| 2001-04-17 | $9.71 | $17.23 | 199,000 | — | — |
| 2001-04-16 | $9.43 | $16.73 | 128,000 | — | — |
| 2001-04-12 | $9.55 | $16.94 | 65,200 | — | — |
| 2001-04-11 | $9.56 | $16.96 | 140,600 | — | — |
| 2001-04-10 | $9.51 | $16.87 | 155,900 | — | — |
| 2001-04-09 | $9.95 | $17.65 | 128,100 | — | — |
| 2001-04-06 | $9.28 | $16.46 | 63,500 | — | — |
| 2001-04-05 | $9.35 | $16.59 | 105,600 | — | — |
| 2001-04-04 | $9.07 | $16.09 | 307,200 | — | — |
| 2001-04-03 | $8.78 | $15.58 | 68,100 | — | — |
| 2001-04-02 | $9.05 | $16.05 | 49,300 | — | — |
| 2001-03-30 | $9.07 | $16.09 | 63,200 | — | — |
| 2001-03-29 | $8.94 | $15.86 | 175,600 | — | — |
| 2001-03-28 | $8.90 | $15.79 | 181,100 | — | — |
| 2001-03-27 | $9.35 | $16.59 | 107,500 | — | — |
| 2001-03-26 | $9.05 | $16.05 | 251,300 | — | — |
| 2001-03-23 | $8.64 | $15.33 | 261,900 | — | — |
| 2001-03-22 | $8.22 | $14.58 | 146,100 | — | — |
| 2001-03-21 | $8.75 | $15.52 | 97,700 | — | — |
| 2001-03-20 | $9.01 | $15.98 | 181,500 | — | — |
| 2001-03-19 | $9.32 | $16.53 | 397,600 | — | — |
| 2001-03-16 | $9.23 | $16.37 | 171,000 | — | — |
| 2001-03-15 | $9.71 | $17.23 | 206,600 | — | — |
| 2001-03-14 | $9.60 | $17.03 | 176,200 | — | — |
| 2001-03-13 | $10.02 | $17.78 | 62,400 | — | — |
| 2001-03-12 | $10.00 | $17.74 | 82,700 | — | — |
| 2001-03-09 | $10.46 | $18.56 | 92,600 | — | — |
| 2001-03-08 | $10.70 | $18.98 | 86,100 | — | — |
| 2001-03-07 | $10.95 | $19.42 | 182,600 | — | — |
| 2001-03-06 | $10.58 | $18.77 | 85,000 | — | — |
| 2001-03-05 | $10.53 | $18.68 | 135,000 | — | — |
| 2001-03-02 | $10.25 | $18.18 | 138,300 | — | — |
| 2001-03-01 | $10.34 | $18.34 | 247,200 | — | — |
| 2001-02-28 | $10.37 | $18.40 | 360,700 | — | — |
| 2001-02-27 | $10.25 | $18.18 | 87,500 | — | — |
| 2001-02-26 | $10.40 | $18.45 | 179,600 | — | — |
| 2001-02-23 | $10.16 | $18.02 | 355,900 | — | — |
| 2001-02-22 | $9.98 | $17.70 | 122,900 | — | — |
| 2001-02-21 | $10.20 | $18.09 | 197,500 | — | — |
| 2001-02-20 | $10.48 | $18.59 | 179,500 | — | — |
| 2001-02-16 | $10.68 | $18.95 | 225,700 | — | — |
| 2001-02-15 | $10.74 | $19.05 | 289,800 | — | — |
| 2001-02-14 | $10.70 | $18.98 | 151,300 | — | — |
| 2001-02-13 | $10.97 | $19.46 | 243,100 | — | — |
| 2001-02-12 | $11.06 | $19.62 | 382,600 | — | — |
| 2001-02-09 | $10.77 | $19.11 | 185,300 | — | — |
| 2001-02-08 | $10.76 | $19.09 | 629,100 | — | — |
| 2001-02-07 | $11.06 | $19.62 | 167,500 | — | — |
| 2001-02-06 | $10.92 | $19.37 | 179,600 | — | — |
| 2001-02-05 | $11.04 | $19.58 | 283,800 | — | — |
| 2001-02-02 | $10.91 | $19.35 | 184,100 | — | — |
| 2001-02-01 | $11.28 | $20.01 | 262,500 | — | — |
| 2001-01-31 | $10.91 | $19.35 | 168,800 | — | — |
| 2001-01-30 | $10.71 | $19.00 | 192,200 | — | — |
| 2001-01-29 | $10.74 | $19.05 | 359,900 | — | — |
| 2001-01-26 | $11.56 | $20.51 | 839,100 | — | — |
| 2001-01-25 | $11.31 | $19.96 | 195,600 | — | — |
| 2001-01-24 | $11.44 | $20.18 | 129,600 | — | — |
| 2001-01-23 | $11.44 | $20.18 | 168,900 | — | — |
| 2001-01-22 | $11.06 | $19.52 | 74,700 | — | — |
| 2001-01-19 | $11.19 | $19.74 | 318,700 | — | — |
| 2001-01-18 | $11.94 | $21.06 | 386,800 | — | — |
| 2001-01-17 | $11.38 | $20.07 | 226,100 | — | — |
| 2001-01-16 | $11.44 | $20.18 | 174,100 | — | — |
| 2001-01-12 | $11.31 | $19.96 | 483,800 | — | — |
| 2001-01-11 | $11.44 | $20.18 | 507,200 | — | — |
| 2001-01-10 | $11.25 | $19.85 | 114,000 | — | — |
| 2001-01-09 | $11.25 | $19.85 | 238,600 | — | — |
| 2001-01-08 | $11.38 | $20.07 | 533,700 | — | — |
| 2001-01-05 | $11.25 | $19.85 | 1,620,200 | — | — |
| 2001-01-04 | $10.94 | $19.30 | 485,200 | — | — |
| 2001-01-03 | $11.00 | $19.41 | 488,800 | — | — |
| 2001-01-02 | $10.63 | $18.75 | 219,300 | — | — |