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
- 1980-03-17 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 | $9.17 | $12.55 | 1,265,100 | — | — |
| 2001-12-28 | $9.32 | $12.76 | 1,343,100 | — | — |
| 2001-12-27 | $9.10 | $12.46 | 1,113,300 | — | — |
| 2001-12-26 | $9.23 | $12.63 | 834,300 | — | — |
| 2001-12-24 | $9.13 | $12.50 | 365,700 | — | — |
| 2001-12-21 | $9.07 | $12.41 | 2,050,500 | — | — |
| 2001-12-20 | $9.15 | $12.52 | 1,507,500 | — | — |
| 2001-12-19 | $9.21 | $12.60 | 1,827,300 | — | — |
| 2001-12-18 | $9.15 | $12.52 | 1,494,600 | — | — |
| 2001-12-17 | $9.10 | $12.45 | 2,026,200 | — | — |
| 2001-12-14 | $8.96 | $12.26 | 1,617,000 | — | — |
| 2001-12-13 | $8.85 | $12.11 | 1,549,500 | — | — |
| 2001-12-12 | $8.86 | $12.12 | 2,577,000 | — | — |
| 2001-12-11 | $8.89 | $12.17 | 3,128,100 | — | — |
| 2001-12-10 | $8.78 | $12.02 | 5,223,300 | — | — |
| 2001-12-07 | $9.00 | $12.31 | 2,809,200 | — | — |
| 2001-12-06 | $9.30 | $12.73 | 3,038,700 | — | — |
| 2001-12-05 | $9.32 | $12.75 | 3,662,100 | — | — |
| 2001-12-04 | $9.28 | $12.70 | 1,641,600 | — | — |
| 2001-12-03 | $9.33 | $12.77 | 2,796,000 | — | — |
| 2001-11-30 | $9.33 | $12.77 | 4,394,700 | — | — |
| 2001-11-29 | $9.10 | $12.45 | 1,698,000 | — | — |
| 2001-11-28 | $9.05 | $12.38 | 1,768,200 | — | — |
| 2001-11-27 | $9.13 | $12.50 | 2,028,000 | — | — |
| 2001-11-26 | $9.34 | $12.78 | 3,378,900 | — | — |
| 2001-11-23 | $9.32 | $12.76 | 394,800 | — | — |
| 2001-11-21 | $9.21 | $12.61 | 1,347,000 | — | — |
| 2001-11-20 | $9.17 | $12.55 | 2,516,700 | — | — |
| 2001-11-19 | $9.34 | $12.78 | 4,050,600 | — | — |
| 2001-11-16 | $8.88 | $12.15 | 1,556,700 | — | — |
| 2001-11-15 | $8.86 | $12.13 | 2,511,900 | — | — |
| 2001-11-14 | $8.83 | $12.09 | 2,608,800 | — | — |
| 2001-11-13 | $8.50 | $11.64 | 2,293,500 | — | — |
| 2001-11-12 | $8.45 | $11.57 | 1,842,600 | — | — |
| 2001-11-09 | $8.47 | $11.59 | 2,324,400 | — | — |
| 2001-11-08 | $8.58 | $11.74 | 1,484,400 | — | — |
| 2001-11-07 | $8.81 | $12.06 | 1,859,100 | — | — |
| 2001-11-06 | $8.67 | $11.87 | 1,801,800 | — | — |
| 2001-11-05 | $8.41 | $11.51 | 1,691,400 | — | — |
| 2001-11-02 | $8.42 | $11.52 | 1,791,900 | — | — |
| 2001-11-01 | $8.52 | $11.66 | 2,352,000 | — | — |
| 2001-10-31 | $8.12 | $11.05 | 2,015,700 | — | — |
| 2001-10-30 | $8.06 | $10.97 | 1,347,000 | — | — |
| 2001-10-29 | $8.18 | $11.13 | 2,115,600 | — | — |
| 2001-10-26 | $8.56 | $11.65 | 1,274,400 | — | — |
| 2001-10-25 | $8.53 | $11.61 | 2,401,800 | — | — |
| 2001-10-24 | $8.33 | $11.34 | 1,603,200 | — | — |
| 2001-10-23 | $8.28 | $11.27 | 1,333,200 | — | — |
| 2001-10-22 | $8.25 | $11.22 | 1,294,200 | — | — |
| 2001-10-19 | $8.10 | $11.02 | 1,651,500 | — | — |
| 2001-10-18 | $8.07 | $10.97 | 1,413,300 | — | — |
| 2001-10-17 | $8.10 | $11.02 | 1,819,500 | — | — |
| 2001-10-16 | $8.10 | $11.02 | 1,203,000 | — | — |
| 2001-10-15 | $8.00 | $10.88 | 1,218,900 | — | — |
| 2001-10-12 | $8.12 | $11.04 | 1,854,900 | — | — |
| 2001-10-11 | $8.02 | $10.91 | 2,427,600 | — | — |
| 2001-10-10 | $7.87 | $10.71 | 1,033,200 | — | — |
| 2001-10-09 | $7.58 | $10.31 | 1,243,800 | — | — |
| 2001-10-08 | $7.50 | $10.21 | 482,400 | — | — |
| 2001-10-05 | $7.58 | $10.32 | 1,736,100 | — | — |
| 2001-10-04 | $7.49 | $10.19 | 1,575,300 | — | — |
| 2001-10-03 | $7.73 | $10.52 | 1,524,900 | — | — |
| 2001-10-02 | $7.44 | $10.13 | 1,692,600 | — | — |
| 2001-10-01 | $7.43 | $10.11 | 1,921,200 | — | — |
| 2001-09-28 | $7.41 | $10.08 | 1,175,700 | — | — |
| 2001-09-27 | $7.17 | $9.75 | 1,378,500 | — | — |
| 2001-09-26 | $7.06 | $9.61 | 1,295,700 | — | — |
| 2001-09-25 | $7.13 | $9.70 | 2,099,100 | — | — |
| 2001-09-24 | $6.80 | $9.25 | 2,990,100 | — | — |
| 2001-09-21 | $6.82 | $9.27 | 3,093,300 | — | — |
| 2001-09-20 | $7.12 | $9.69 | 3,441,300 | — | — |
| 2001-09-19 | $7.46 | $10.15 | 3,279,600 | — | — |
| 2001-09-18 | $7.42 | $10.09 | 1,404,000 | — | — |
| 2001-09-17 | $7.15 | $9.73 | 1,984,800 | — | — |
| 2001-09-10 | $7.64 | $10.39 | 1,588,200 | — | — |
| 2001-09-07 | $7.61 | $10.35 | 1,539,000 | — | — |
| 2001-09-06 | $7.95 | $10.81 | 2,473,500 | — | — |
| 2001-09-05 | $7.74 | $10.53 | 1,039,800 | — | — |
| 2001-09-04 | $7.70 | $10.47 | 1,262,400 | — | — |
| 2001-08-31 | $7.55 | $10.27 | 1,145,700 | — | — |
| 2001-08-30 | $7.52 | $10.24 | 1,176,000 | — | — |
| 2001-08-29 | $7.56 | $10.29 | 734,100 | — | — |
| 2001-08-28 | $7.55 | $10.28 | 612,600 | — | — |
| 2001-08-27 | $7.57 | $10.30 | 751,200 | — | — |
| 2001-08-24 | $7.54 | $10.26 | 1,651,200 | — | — |
| 2001-08-23 | $7.49 | $10.19 | 2,118,900 | — | — |
| 2001-08-22 | $7.58 | $10.31 | 1,539,900 | — | — |
| 2001-08-21 | $7.63 | $10.32 | 1,930,200 | — | — |
| 2001-08-20 | $7.63 | $10.32 | 1,487,100 | — | — |
| 2001-08-17 | $7.54 | $10.19 | 544,500 | — | — |
| 2001-08-16 | $7.51 | $10.16 | 746,400 | — | — |
| 2001-08-15 | $7.51 | $10.15 | 519,300 | — | — |
| 2001-08-14 | $7.59 | $10.27 | 687,600 | — | — |
| 2001-08-13 | $7.53 | $10.18 | 781,800 | — | — |
| 2001-08-10 | $7.44 | $10.06 | 681,900 | — | — |
| 2001-08-09 | $7.36 | $9.95 | 804,600 | — | — |
| 2001-08-08 | $7.38 | $9.98 | 969,300 | — | — |
| 2001-08-07 | $7.43 | $10.04 | 1,771,500 | — | — |
| 2001-08-06 | $7.44 | $10.06 | 1,111,500 | — | — |
| 2001-08-03 | $7.67 | $10.37 | 1,317,600 | — | — |
| 2001-08-02 | $7.70 | $10.41 | 809,100 | — | — |
| 2001-08-01 | $7.72 | $10.43 | 1,271,700 | — | — |
| 2001-07-31 | $7.63 | $10.32 | 1,267,500 | — | — |
| 2001-07-30 | $7.50 | $10.14 | 816,000 | — | — |
| 2001-07-27 | $7.45 | $10.07 | 1,103,400 | — | — |
| 2001-07-26 | $7.44 | $10.06 | 1,143,900 | — | — |
| 2001-07-25 | $7.47 | $10.09 | 2,282,700 | — | — |
| 2001-07-24 | $7.37 | $9.97 | 993,900 | — | — |
| 2001-07-23 | $7.51 | $10.15 | 1,472,700 | — | — |
| 2001-07-20 | $7.62 | $10.30 | 1,074,000 | — | — |
| 2001-07-19 | $7.61 | $10.29 | 1,015,500 | — | — |
| 2001-07-18 | $7.58 | $10.25 | 987,000 | — | — |
| 2001-07-17 | $7.65 | $10.34 | 1,115,100 | — | — |
| 2001-07-16 | $7.61 | $10.29 | 1,049,700 | — | — |
| 2001-07-13 | $7.65 | $10.34 | 1,550,100 | — | — |
| 2001-07-12 | $7.69 | $10.40 | 1,381,800 | — | — |
| 2001-07-11 | $7.59 | $10.26 | 1,510,200 | — | — |
| 2001-07-10 | $7.53 | $10.18 | 883,800 | — | — |
| 2001-07-09 | $7.46 | $10.09 | 842,400 | — | — |
| 2001-07-06 | $7.35 | $9.93 | 1,312,500 | — | — |
| 2001-07-05 | $7.42 | $10.03 | 1,896,900 | — | — |
| 2001-07-03 | $7.48 | $10.12 | 975,300 | — | — |
| 2001-07-02 | $7.49 | $10.13 | 1,305,900 | — | — |
| 2001-06-29 | $7.40 | $10.00 | 1,250,400 | — | — |
| 2001-06-28 | $7.30 | $9.86 | 2,392,500 | — | — |
| 2001-06-27 | $7.17 | $9.69 | 1,252,200 | — | — |
| 2001-06-26 | $7.04 | $9.51 | 4,805,400 | — | — |
| 2001-06-25 | $7.17 | $9.69 | 3,004,500 | — | — |
| 2001-06-22 | $7.15 | $9.66 | 3,990,000 | — | — |
| 2001-06-21 | $7.20 | $9.73 | 4,050,600 | — | — |
| 2001-06-20 | $7.64 | $10.33 | 1,201,800 | — | — |
| 2001-06-19 | $7.40 | $10.01 | 634,200 | — | — |
| 2001-06-18 | $7.43 | $10.04 | 1,029,600 | — | — |
| 2001-06-15 | $7.50 | $10.14 | 3,561,600 | — | — |
| 2001-06-14 | $7.32 | $9.90 | 1,270,800 | — | — |
| 2001-06-13 | $7.43 | $10.05 | 1,080,300 | — | — |
| 2001-06-12 | $7.33 | $9.91 | 1,369,800 | — | — |
| 2001-06-11 | $7.37 | $9.97 | 649,500 | — | — |
| 2001-06-08 | $7.41 | $10.02 | 975,600 | — | — |
| 2001-06-07 | $7.41 | $10.02 | 1,717,800 | — | — |
| 2001-06-06 | $7.39 | $9.99 | 2,008,200 | — | — |
| 2001-06-05 | $7.33 | $9.91 | 2,572,800 | — | — |
| 2001-06-04 | $7.23 | $9.77 | 1,349,700 | — | — |
| 2001-06-01 | $7.17 | $9.69 | 2,224,800 | — | — |
| 2001-05-31 | $7.11 | $9.62 | 2,171,100 | — | — |
| 2001-05-30 | $7.08 | $9.57 | 2,106,000 | — | — |
| 2001-05-29 | $7.08 | $9.58 | 1,717,200 | — | — |
| 2001-05-25 | $7.07 | $9.56 | 1,368,900 | — | — |
| 2001-05-24 | $7.12 | $9.62 | 1,301,700 | — | — |
| 2001-05-23 | $7.15 | $9.67 | 1,977,000 | — | — |
| 2001-05-22 | $7.25 | $9.73 | 2,203,200 | — | — |
| 2001-05-21 | $7.31 | $9.82 | 2,283,300 | — | — |
| 2001-05-18 | $7.50 | $10.07 | 2,128,500 | — | — |
| 2001-05-17 | $7.43 | $9.98 | 3,373,800 | — | — |
| 2001-05-16 | $7.30 | $9.80 | 1,826,700 | — | — |
| 2001-05-15 | $7.23 | $9.71 | 1,008,300 | — | — |
| 2001-05-14 | $7.17 | $9.63 | 1,099,500 | — | — |
| 2001-05-11 | $7.19 | $9.66 | 877,800 | — | — |
| 2001-05-10 | $7.13 | $9.58 | 1,317,600 | — | — |
| 2001-05-09 | $7.16 | $9.62 | 1,288,200 | — | — |
| 2001-05-08 | $7.11 | $9.54 | 1,296,600 | — | — |
| 2001-05-07 | $7.20 | $9.67 | 1,092,300 | — | — |
| 2001-05-04 | $7.13 | $9.57 | 987,000 | — | — |
| 2001-05-03 | $7.04 | $9.45 | 2,441,100 | — | — |
| 2001-05-02 | $7.08 | $9.51 | 1,612,500 | — | — |
| 2001-05-01 | $7.18 | $9.64 | 2,207,400 | — | — |
| 2001-04-30 | $6.99 | $9.39 | 1,869,300 | — | — |
| 2001-04-27 | $7.14 | $9.59 | 2,574,600 | — | — |
| 2001-04-26 | $7.13 | $9.58 | 2,872,800 | — | — |
| 2001-04-25 | $6.97 | $9.36 | 3,487,200 | — | — |
| 2001-04-24 | $6.97 | $9.36 | 1,451,700 | — | — |
| 2001-04-23 | $6.98 | $9.38 | 2,586,000 | — | — |
| 2001-04-20 | $7.10 | $9.53 | 2,072,100 | — | — |
| 2001-04-19 | $7.20 | $9.67 | 1,381,800 | — | — |
| 2001-04-18 | $7.30 | $9.80 | 3,189,000 | — | — |
| 2001-04-17 | $6.90 | $9.26 | 2,101,200 | — | — |
| 2001-04-16 | $6.97 | $9.36 | 3,252,900 | — | — |
| 2001-04-12 | $6.89 | $9.25 | 4,729,500 | — | — |
| 2001-04-11 | $6.97 | $9.36 | 3,057,900 | — | — |
| 2001-04-10 | $6.85 | $9.20 | 4,964,400 | — | — |
| 2001-04-09 | $6.94 | $9.32 | 3,462,000 | — | — |
| 2001-04-06 | $6.84 | $9.19 | 3,567,300 | — | — |
| 2001-04-05 | $7.14 | $9.58 | 9,531,900 | — | — |
| 2001-04-04 | $7.33 | $9.85 | 9,704,100 | — | — |
| 2001-04-03 | $6.77 | $9.09 | 17,636,100 | — | — |
| 2001-04-02 | $8.55 | $11.48 | 2,203,500 | — | — |
| 2001-03-30 | $8.49 | $11.41 | 1,171,800 | — | — |
| 2001-03-29 | $8.43 | $11.33 | 1,620,600 | — | — |
| 2001-03-28 | $8.33 | $11.18 | 1,537,800 | — | — |
| 2001-03-27 | $8.28 | $11.12 | 1,253,100 | — | — |
| 2001-03-26 | $8.29 | $11.13 | 1,652,400 | — | — |
| 2001-03-23 | $8.26 | $11.09 | 2,030,400 | — | — |
| 2001-03-22 | $8.08 | $10.85 | 3,498,900 | — | — |
| 2001-03-21 | $8.21 | $11.03 | 2,163,600 | — | — |
| 2001-03-20 | $8.20 | $11.01 | 1,403,100 | — | — |
| 2001-03-19 | $8.30 | $11.15 | 1,279,500 | — | — |
| 2001-03-16 | $8.19 | $10.99 | 1,734,000 | — | — |
| 2001-03-15 | $8.30 | $11.15 | 1,951,200 | — | — |
| 2001-03-14 | $8.36 | $11.23 | 1,442,700 | — | — |
| 2001-03-13 | $8.64 | $11.61 | 1,602,300 | — | — |
| 2001-03-12 | $8.64 | $11.61 | 1,225,500 | — | — |
| 2001-03-09 | $8.84 | $11.87 | 1,530,900 | — | — |
| 2001-03-08 | $8.85 | $11.88 | 1,328,700 | — | — |
| 2001-03-07 | $8.89 | $11.94 | 1,801,800 | — | — |
| 2001-03-06 | $8.73 | $11.72 | 923,700 | — | — |
| 2001-03-05 | $8.63 | $11.59 | 1,716,300 | — | — |
| 2001-03-02 | $8.53 | $11.46 | 1,662,000 | — | — |
| 2001-03-01 | $8.40 | $11.28 | 2,544,000 | — | — |
| 2001-02-28 | $8.37 | $11.24 | 2,441,400 | — | — |
| 2001-02-27 | $8.51 | $11.42 | 1,551,600 | — | — |
| 2001-02-26 | $8.36 | $11.23 | 1,297,500 | — | — |
| 2001-02-23 | $8.05 | $10.81 | 1,884,000 | — | — |
| 2001-02-22 | $8.16 | $10.96 | 2,019,900 | — | — |
| 2001-02-21 | $8.33 | $11.12 | 1,550,400 | — | — |
| 2001-02-20 | $8.59 | $11.46 | 1,593,600 | — | — |
| 2001-02-16 | $8.70 | $11.62 | 1,551,600 | — | — |
| 2001-02-15 | $8.72 | $11.64 | 2,752,800 | — | — |
| 2001-02-14 | $8.83 | $11.78 | 2,448,000 | — | — |
| 2001-02-13 | $8.92 | $11.90 | 3,827,700 | — | — |
| 2001-02-12 | $8.84 | $11.80 | 1,328,100 | — | — |
| 2001-02-09 | $8.85 | $11.82 | 1,820,400 | — | — |
| 2001-02-08 | $8.60 | $11.48 | 1,592,700 | — | — |
| 2001-02-07 | $8.68 | $11.58 | 1,588,800 | — | — |
| 2001-02-06 | $8.68 | $11.58 | 2,102,100 | — | — |
| 2001-02-05 | $8.92 | $11.90 | 1,620,900 | — | — |
| 2001-02-02 | $8.80 | $11.75 | 1,291,800 | — | — |
| 2001-02-01 | $8.87 | $11.84 | 1,221,600 | — | — |
| 2001-01-31 | $8.95 | $11.95 | 1,835,100 | — | — |
| 2001-01-30 | $8.67 | $11.57 | 1,734,900 | — | — |
| 2001-01-29 | $8.55 | $11.42 | 1,785,600 | — | — |
| 2001-01-26 | $8.38 | $11.18 | 1,392,300 | — | — |
| 2001-01-25 | $8.58 | $11.46 | 2,354,100 | — | — |
| 2001-01-24 | $8.19 | $10.93 | 2,987,700 | — | — |
| 2001-01-23 | $8.31 | $11.10 | 1,476,900 | — | — |
| 2001-01-22 | $8.17 | $10.90 | 2,475,000 | — | — |
| 2001-01-19 | $8.10 | $10.82 | 3,424,200 | — | — |
| 2001-01-18 | $8.54 | $11.40 | 3,782,700 | — | — |
| 2001-01-17 | $9.02 | $12.04 | 2,823,300 | — | — |
| 2001-01-16 | $8.96 | $11.96 | 1,904,700 | — | — |
| 2001-01-12 | $8.81 | $11.77 | 2,223,000 | — | — |
| 2001-01-11 | $8.58 | $11.46 | 1,159,800 | — | — |
| 2001-01-10 | $8.65 | $11.54 | 1,046,100 | — | — |
| 2001-01-09 | $8.56 | $11.43 | 1,855,800 | — | — |
| 2001-01-08 | $8.77 | $11.71 | 1,523,400 | — | — |
| 2001-01-05 | $8.81 | $11.77 | 1,912,500 | — | — |
| 2001-01-04 | $8.98 | $11.99 | 2,304,900 | — | — |
| 2001-01-03 | $8.77 | $11.71 | 1,783,200 | — | — |
| 2001-01-02 | $8.31 | $11.10 | 1,515,600 | — | — |