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 | $8.24 | $10.33 | 822,800 | — | — |
| 2001-12-28 | $8.28 | $10.39 | 1,421,600 | — | — |
| 2001-12-27 | $8.00 | $10.03 | 381,200 | — | — |
| 2001-12-26 | $7.98 | $10.01 | 318,800 | — | — |
| 2001-12-24 | $7.76 | $9.73 | 252,800 | — | — |
| 2001-12-21 | $7.71 | $9.68 | 286,000 | — | — |
| 2001-12-20 | $7.63 | $9.58 | 286,400 | — | — |
| 2001-12-19 | $7.57 | $9.50 | 400,000 | — | — |
| 2001-12-18 | $7.48 | $9.38 | 724,800 | — | — |
| 2001-12-17 | $7.42 | $9.31 | 438,000 | — | — |
| 2001-12-14 | $7.40 | $9.28 | 415,200 | — | — |
| 2001-12-13 | $7.40 | $9.28 | 228,800 | — | — |
| 2001-12-12 | $7.45 | $9.35 | 316,000 | — | — |
| 2001-12-11 | $7.41 | $9.27 | 422,000 | — | — |
| 2001-12-10 | $7.47 | $9.35 | 252,800 | — | — |
| 2001-12-07 | $7.51 | $9.40 | 609,200 | — | — |
| 2001-12-06 | $7.56 | $9.46 | 413,200 | — | — |
| 2001-12-05 | $7.78 | $9.73 | 654,800 | — | — |
| 2001-12-04 | $7.87 | $9.84 | 536,800 | — | — |
| 2001-12-03 | $7.61 | $9.52 | 321,600 | — | — |
| 2001-11-30 | $7.48 | $9.36 | 895,200 | — | — |
| 2001-11-29 | $7.34 | $9.19 | 356,800 | — | — |
| 2001-11-28 | $7.19 | $8.99 | 299,200 | — | — |
| 2001-11-27 | $7.21 | $9.01 | 684,400 | — | — |
| 2001-11-26 | $7.19 | $8.99 | 172,800 | — | — |
| 2001-11-23 | $7.13 | $8.92 | 170,400 | — | — |
| 2001-11-21 | $7.15 | $8.94 | 314,800 | — | — |
| 2001-11-20 | $7.22 | $9.04 | 637,200 | — | — |
| 2001-11-19 | $6.96 | $8.70 | 1,159,600 | — | — |
| 2001-11-16 | $6.83 | $8.54 | 668,000 | — | — |
| 2001-11-15 | $6.78 | $8.48 | 874,000 | — | — |
| 2001-11-14 | $7.33 | $9.17 | 396,000 | — | — |
| 2001-11-13 | $7.52 | $9.41 | 336,800 | — | — |
| 2001-11-12 | $7.32 | $9.16 | 418,400 | — | — |
| 2001-11-09 | $7.41 | $9.27 | 521,600 | — | — |
| 2001-11-08 | $7.29 | $9.11 | 648,400 | — | — |
| 2001-11-07 | $7.14 | $8.93 | 487,200 | — | — |
| 2001-11-06 | $7.29 | $9.12 | 745,600 | — | — |
| 2001-11-05 | $7.37 | $9.21 | 280,800 | — | — |
| 2001-11-02 | $7.59 | $9.50 | 174,800 | — | — |
| 2001-11-01 | $7.56 | $9.46 | 357,600 | — | — |
| 2001-10-31 | $7.58 | $9.48 | 330,800 | — | — |
| 2001-10-30 | $7.59 | $9.49 | 171,200 | — | — |
| 2001-10-29 | $7.76 | $9.71 | 214,000 | — | — |
| 2001-10-26 | $7.73 | $9.67 | 296,800 | — | — |
| 2001-10-25 | $7.57 | $9.47 | 306,800 | — | — |
| 2001-10-24 | $7.48 | $9.35 | 337,600 | — | — |
| 2001-10-23 | $7.50 | $9.38 | 570,000 | — | — |
| 2001-10-22 | $7.27 | $9.09 | 326,400 | — | — |
| 2001-10-19 | $7.16 | $8.96 | 370,400 | — | — |
| 2001-10-18 | $7.29 | $9.12 | 412,800 | — | — |
| 2001-10-17 | $7.50 | $9.38 | 266,000 | — | — |
| 2001-10-16 | $7.63 | $9.54 | 170,000 | — | — |
| 2001-10-15 | $7.56 | $9.46 | 186,800 | — | — |
| 2001-10-12 | $7.67 | $9.59 | 344,400 | — | — |
| 2001-10-11 | $7.70 | $9.63 | 542,800 | — | — |
| 2001-10-10 | $7.65 | $9.56 | 489,600 | — | — |
| 2001-10-09 | $7.42 | $9.28 | 139,200 | — | — |
| 2001-10-08 | $7.41 | $9.26 | 127,600 | — | — |
| 2001-10-05 | $7.30 | $9.13 | 227,600 | — | — |
| 2001-10-04 | $7.21 | $9.02 | 478,800 | — | — |
| 2001-10-03 | $7.13 | $8.92 | 340,000 | — | — |
| 2001-10-02 | $7.19 | $8.99 | 718,400 | — | — |
| 2001-10-01 | $6.94 | $8.68 | 299,200 | — | — |
| 2001-09-28 | $6.97 | $8.72 | 325,600 | — | — |
| 2001-09-27 | $6.85 | $8.57 | 273,600 | — | — |
| 2001-09-26 | $6.54 | $8.18 | 602,400 | — | — |
| 2001-09-25 | $6.61 | $8.26 | 458,400 | — | — |
| 2001-09-24 | $6.80 | $8.51 | 798,800 | — | — |
| 2001-09-21 | $7.07 | $8.84 | 1,020,800 | — | — |
| 2001-09-20 | $6.99 | $8.74 | 1,936,000 | — | — |
| 2001-09-19 | $7.05 | $8.82 | 1,064,400 | — | — |
| 2001-09-18 | $7.38 | $9.23 | 418,400 | — | — |
| 2001-09-17 | $7.50 | $9.38 | 848,400 | — | — |
| 2001-09-10 | $7.19 | $8.97 | 260,800 | — | — |
| 2001-09-07 | $7.22 | $8.90 | 312,400 | — | — |
| 2001-09-06 | $7.24 | $8.92 | 406,800 | — | — |
| 2001-09-05 | $7.10 | $8.75 | 605,200 | — | — |
| 2001-09-04 | $7.06 | $8.70 | 582,000 | — | — |
| 2001-08-31 | $6.96 | $8.58 | 454,400 | — | — |
| 2001-08-30 | $6.79 | $8.37 | 228,800 | — | — |
| 2001-08-29 | $6.84 | $8.42 | 190,800 | — | — |
| 2001-08-28 | $6.82 | $8.40 | 280,800 | — | — |
| 2001-08-27 | $6.85 | $8.44 | 209,600 | — | — |
| 2001-08-24 | $6.86 | $8.45 | 354,800 | — | — |
| 2001-08-23 | $6.80 | $8.38 | 532,800 | — | — |
| 2001-08-22 | $6.79 | $8.37 | 618,400 | — | — |
| 2001-08-21 | $6.67 | $8.22 | 129,600 | — | — |
| 2001-08-20 | $6.73 | $8.29 | 404,800 | — | — |
| 2001-08-17 | $6.75 | $8.32 | 154,000 | — | — |
| 2001-08-16 | $6.89 | $8.49 | 624,000 | — | — |
| 2001-08-15 | $6.81 | $8.39 | 548,800 | — | — |
| 2001-08-14 | $6.76 | $8.33 | 326,800 | — | — |
| 2001-08-13 | $6.81 | $8.39 | 180,400 | — | — |
| 2001-08-10 | $6.84 | $8.43 | 160,400 | — | — |
| 2001-08-09 | $6.73 | $8.29 | 396,000 | — | — |
| 2001-08-08 | $6.77 | $8.34 | 913,200 | — | — |
| 2001-08-07 | $6.85 | $8.44 | 382,800 | — | — |
| 2001-08-06 | $6.84 | $8.43 | 288,000 | — | — |
| 2001-08-03 | $6.93 | $8.54 | 207,200 | — | — |
| 2001-08-02 | $6.90 | $8.50 | 286,800 | — | — |
| 2001-08-01 | $6.86 | $8.45 | 446,400 | — | — |
| 2001-07-31 | $6.82 | $8.41 | 179,600 | — | — |
| 2001-07-30 | $6.78 | $8.36 | 468,000 | — | — |
| 2001-07-27 | $6.75 | $8.32 | 444,400 | — | — |
| 2001-07-26 | $6.67 | $8.22 | 582,000 | — | — |
| 2001-07-25 | $6.75 | $8.32 | 369,600 | — | — |
| 2001-07-24 | $6.44 | $7.93 | 306,000 | — | — |
| 2001-07-23 | $6.45 | $7.95 | 521,600 | — | — |
| 2001-07-20 | $6.55 | $8.07 | 414,800 | — | — |
| 2001-07-19 | $6.46 | $7.97 | 405,600 | — | — |
| 2001-07-18 | $6.49 | $8.00 | 326,000 | — | — |
| 2001-07-17 | $6.57 | $8.10 | 756,800 | — | — |
| 2001-07-16 | $6.50 | $8.01 | 463,600 | — | — |
| 2001-07-13 | $6.46 | $7.96 | 164,800 | — | — |
| 2001-07-12 | $6.44 | $7.94 | 283,600 | — | — |
| 2001-07-11 | $6.41 | $7.90 | 324,400 | — | — |
| 2001-07-10 | $6.34 | $7.81 | 182,800 | — | — |
| 2001-07-09 | $6.39 | $7.87 | 111,200 | — | — |
| 2001-07-06 | $6.43 | $7.92 | 291,600 | — | — |
| 2001-07-05 | $6.52 | $8.03 | 1,529,600 | — | — |
| 2001-07-03 | $6.38 | $7.86 | 161,200 | — | — |
| 2001-07-02 | $6.28 | $7.74 | 154,800 | — | — |
| 2001-06-29 | $6.43 | $7.92 | 174,800 | — | — |
| 2001-06-28 | $6.23 | $7.67 | 305,200 | — | — |
| 2001-06-27 | $6.16 | $7.60 | 600,000 | — | — |
| 2001-06-26 | $6.38 | $7.86 | 376,000 | — | — |
| 2001-06-25 | $6.40 | $7.88 | 182,000 | — | — |
| 2001-06-22 | $6.47 | $7.97 | 520,400 | — | — |
| 2001-06-21 | $6.52 | $8.04 | 610,400 | — | — |
| 2001-06-20 | $6.62 | $8.16 | 432,400 | — | — |
| 2001-06-19 | $6.77 | $8.34 | 422,800 | — | — |
| 2001-06-18 | $6.83 | $8.42 | 431,200 | — | — |
| 2001-06-15 | $6.87 | $8.46 | 185,200 | — | — |
| 2001-06-14 | $6.91 | $8.51 | 614,800 | — | — |
| 2001-06-13 | $6.96 | $8.58 | 149,200 | — | — |
| 2001-06-12 | $6.95 | $8.53 | 100,400 | — | — |
| 2001-06-11 | $6.90 | $8.48 | 106,800 | — | — |
| 2001-06-08 | $6.87 | $8.44 | 175,200 | — | — |
| 2001-06-07 | $6.91 | $8.49 | 404,000 | — | — |
| 2001-06-06 | $6.91 | $8.49 | 400,400 | — | — |
| 2001-06-05 | $6.91 | $8.49 | 166,400 | — | — |
| 2001-06-04 | $6.87 | $8.44 | 562,800 | — | — |
| 2001-06-01 | $6.84 | $8.40 | 444,000 | — | — |
| 2001-05-31 | $6.75 | $8.29 | 543,200 | — | — |
| 2001-05-30 | $6.81 | $8.37 | 418,000 | — | — |
| 2001-05-29 | $7.00 | $8.60 | 436,800 | — | — |
| 2001-05-25 | $6.83 | $8.39 | 651,600 | — | — |
| 2001-05-24 | $6.83 | $8.39 | 718,400 | — | — |
| 2001-05-23 | $6.96 | $8.55 | 243,600 | — | — |
| 2001-05-22 | $7.04 | $8.65 | 252,000 | — | — |
| 2001-05-21 | $7.18 | $8.82 | 538,800 | — | — |
| 2001-05-18 | $7.02 | $8.62 | 561,200 | — | — |
| 2001-05-17 | $6.98 | $8.57 | 409,200 | — | — |
| 2001-05-16 | $6.99 | $8.59 | 278,800 | — | — |
| 2001-05-15 | $6.95 | $8.54 | 470,000 | — | — |
| 2001-05-14 | $6.91 | $8.49 | 199,600 | — | — |
| 2001-05-11 | $6.88 | $8.45 | 173,200 | — | — |
| 2001-05-10 | $6.98 | $8.57 | 312,000 | — | — |
| 2001-05-09 | $6.96 | $8.56 | 208,800 | — | — |
| 2001-05-08 | $6.87 | $8.44 | 928,400 | — | — |
| 2001-05-07 | $6.93 | $8.51 | 217,200 | — | — |
| 2001-05-04 | $7.01 | $8.62 | 988,000 | — | — |
| 2001-05-03 | $6.83 | $8.39 | 829,600 | — | — |
| 2001-05-02 | $6.63 | $8.15 | 509,600 | — | — |
| 2001-05-01 | $6.92 | $8.50 | 438,800 | — | — |
| 2001-04-30 | $6.98 | $8.57 | 647,600 | — | — |
| 2001-04-27 | $6.99 | $8.59 | 2,254,400 | — | — |
| 2001-04-26 | $7.12 | $8.75 | 142,000 | — | — |
| 2001-04-25 | $7.04 | $8.65 | 194,800 | — | — |
| 2001-04-24 | $6.95 | $8.53 | 125,200 | — | — |
| 2001-04-23 | $6.96 | $8.56 | 405,200 | — | — |
| 2001-04-20 | $6.99 | $8.59 | 245,200 | — | — |
| 2001-04-19 | $6.93 | $8.51 | 393,600 | — | — |
| 2001-04-18 | $6.96 | $8.55 | 307,200 | — | — |
| 2001-04-17 | $6.84 | $8.41 | 178,800 | — | — |
| 2001-04-16 | $6.75 | $8.30 | 168,000 | — | — |
| 2001-04-12 | $6.66 | $8.18 | 212,000 | — | — |
| 2001-04-11 | $6.70 | $8.23 | 170,800 | — | — |
| 2001-04-10 | $6.78 | $8.33 | 186,000 | — | — |
| 2001-04-09 | $6.57 | $8.07 | 182,000 | — | — |
| 2001-04-06 | $6.32 | $7.77 | 217,200 | — | — |
| 2001-04-05 | $6.26 | $7.70 | 490,000 | — | — |
| 2001-04-04 | $6.43 | $7.90 | 117,600 | — | — |
| 2001-04-03 | $6.42 | $7.89 | 334,000 | — | — |
| 2001-04-02 | $6.44 | $7.91 | 677,200 | — | — |
| 2001-03-30 | $6.48 | $7.96 | 150,400 | — | — |
| 2001-03-29 | $6.36 | $7.82 | 131,600 | — | — |
| 2001-03-28 | $6.40 | $7.86 | 394,000 | — | — |
| 2001-03-27 | $6.47 | $7.95 | 119,200 | — | — |
| 2001-03-26 | $6.55 | $8.05 | 226,000 | — | — |
| 2001-03-23 | $6.45 | $7.92 | 177,600 | — | — |
| 2001-03-22 | $6.49 | $7.98 | 258,800 | — | — |
| 2001-03-21 | $6.54 | $8.04 | 136,000 | — | — |
| 2001-03-20 | $6.71 | $8.25 | 169,200 | — | — |
| 2001-03-19 | $6.39 | $7.85 | 142,400 | — | — |
| 2001-03-16 | $6.34 | $7.79 | 336,800 | — | — |
| 2001-03-15 | $6.49 | $7.98 | 191,200 | — | — |
| 2001-03-14 | $6.56 | $8.05 | 78,400 | — | — |
| 2001-03-13 | $6.65 | $8.17 | 216,800 | — | — |
| 2001-03-12 | $6.65 | $8.15 | 148,800 | — | — |
| 2001-03-09 | $6.77 | $8.29 | 291,200 | — | — |
| 2001-03-08 | $7.01 | $8.59 | 521,600 | — | — |
| 2001-03-07 | $7.00 | $8.57 | 174,000 | — | — |
| 2001-03-06 | $6.88 | $8.43 | 442,000 | — | — |
| 2001-03-05 | $6.82 | $8.35 | 269,200 | — | — |
| 2001-03-02 | $6.56 | $8.04 | 275,600 | — | — |
| 2001-03-01 | $6.57 | $8.05 | 470,800 | — | — |
| 2001-02-28 | $6.41 | $7.85 | 126,800 | — | — |
| 2001-02-27 | $6.34 | $7.76 | 82,000 | — | — |
| 2001-02-26 | $6.29 | $7.70 | 170,800 | — | — |
| 2001-02-23 | $6.27 | $7.68 | 230,400 | — | — |
| 2001-02-22 | $6.22 | $7.62 | 212,400 | — | — |
| 2001-02-21 | $6.15 | $7.54 | 325,600 | — | — |
| 2001-02-20 | $6.00 | $7.35 | 381,600 | — | — |
| 2001-02-16 | $5.97 | $7.31 | 290,400 | — | — |
| 2001-02-15 | $5.80 | $7.10 | 185,600 | — | — |
| 2001-02-14 | $6.00 | $7.34 | 290,000 | — | — |
| 2001-02-13 | $6.06 | $7.42 | 234,400 | — | — |
| 2001-02-12 | $6.09 | $7.46 | 673,200 | — | — |
| 2001-02-09 | $6.21 | $7.61 | 505,600 | — | — |
| 2001-02-08 | $6.09 | $7.46 | 92,800 | — | — |
| 2001-02-07 | $5.96 | $7.29 | 160,400 | — | — |
| 2001-02-06 | $6.02 | $7.38 | 166,000 | — | — |
| 2001-02-05 | $6.05 | $7.40 | 137,600 | — | — |
| 2001-02-02 | $6.03 | $7.38 | 107,200 | — | — |
| 2001-02-01 | $5.76 | $7.06 | 128,000 | — | — |
| 2001-01-31 | $5.82 | $7.13 | 106,000 | — | — |
| 2001-01-30 | $5.91 | $7.24 | 183,600 | — | — |
| 2001-01-29 | $5.89 | $7.21 | 119,200 | — | — |
| 2001-01-26 | $5.91 | $7.23 | 160,800 | — | — |
| 2001-01-25 | $5.80 | $7.10 | 157,200 | — | — |
| 2001-01-24 | $5.66 | $6.93 | 137,600 | — | — |
| 2001-01-23 | $5.72 | $7.00 | 644,000 | — | — |
| 2001-01-22 | $5.62 | $6.89 | 318,400 | — | — |
| 2001-01-19 | $5.47 | $6.70 | 179,600 | — | — |
| 2001-01-18 | $5.45 | $6.68 | 307,200 | — | — |
| 2001-01-17 | $5.72 | $7.00 | 256,400 | — | — |
| 2001-01-16 | $5.89 | $7.22 | 114,000 | — | — |
| 2001-01-12 | $5.89 | $7.22 | 140,000 | — | — |
| 2001-01-11 | $5.86 | $7.18 | 140,000 | — | — |
| 2001-01-10 | $5.64 | $6.91 | 236,000 | — | — |
| 2001-01-09 | $5.64 | $6.91 | 82,800 | — | — |
| 2001-01-08 | $5.73 | $7.02 | 152,800 | — | — |
| 2001-01-05 | $5.77 | $7.06 | 165,600 | — | — |
| 2001-01-04 | $5.69 | $6.97 | 308,400 | — | — |
| 2001-01-03 | $6.02 | $7.37 | 149,200 | — | — |
| 2001-01-02 | $6.16 | $7.54 | 273,200 | — | — |