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
- 1980-03-19 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 | $8.77 | $8.81 | 211,800 | — | — |
| 2001-12-28 | $8.88 | $8.92 | 322,200 | — | — |
| 2001-12-27 | $8.92 | $8.96 | 383,200 | — | — |
| 2001-12-26 | $8.70 | $8.74 | 251,800 | — | — |
| 2001-12-24 | $8.61 | $8.65 | 155,600 | — | — |
| 2001-12-21 | $8.45 | $8.49 | 357,200 | — | — |
| 2001-12-20 | $8.43 | $8.47 | 316,000 | — | — |
| 2001-12-19 | $8.21 | $8.25 | 1,172,800 | — | — |
| 2001-12-18 | $8.38 | $8.42 | 251,800 | — | — |
| 2001-12-17 | $8.22 | $8.26 | 428,600 | — | — |
| 2001-12-14 | $8.26 | $8.30 | 861,200 | — | — |
| 2001-12-13 | $8.61 | $8.65 | 436,000 | — | — |
| 2001-12-12 | $8.65 | $8.69 | 263,800 | — | — |
| 2001-12-11 | $8.80 | $8.84 | 364,200 | — | — |
| 2001-12-10 | $8.90 | $8.94 | 316,800 | — | — |
| 2001-12-07 | $8.89 | $8.93 | 457,400 | — | — |
| 2001-12-06 | $8.77 | $8.81 | 1,158,800 | — | — |
| 2001-12-05 | $8.96 | $9.00 | 5,029,600 | — | — |
| 2001-12-04 | $9.43 | $9.47 | 102,400 | — | — |
| 2001-12-03 | $9.25 | $9.29 | 214,200 | — | — |
| 2001-11-30 | $9.22 | $9.26 | 179,200 | — | — |
| 2001-11-29 | $9.10 | $9.14 | 113,800 | — | — |
| 2001-11-28 | $8.98 | $9.02 | 211,600 | — | — |
| 2001-11-27 | $9.01 | $9.05 | 651,800 | — | — |
| 2001-11-26 | $8.75 | $8.79 | 161,000 | — | — |
| 2001-11-23 | $8.71 | $8.75 | 59,800 | — | — |
| 2001-11-21 | $8.55 | $8.59 | 145,400 | — | — |
| 2001-11-20 | $8.47 | $8.51 | 107,000 | — | — |
| 2001-11-19 | $8.82 | $8.86 | 221,600 | — | — |
| 2001-11-16 | $8.66 | $8.70 | 123,000 | — | — |
| 2001-11-15 | $8.83 | $8.87 | 258,800 | — | — |
| 2001-11-14 | $8.80 | $8.84 | 111,600 | — | — |
| 2001-11-13 | $8.69 | $8.73 | 217,800 | — | — |
| 2001-11-12 | $8.57 | $8.61 | 112,000 | — | — |
| 2001-11-09 | $8.51 | $8.55 | 104,000 | — | — |
| 2001-11-08 | $8.54 | $8.58 | 230,200 | — | — |
| 2001-11-07 | $8.36 | $8.40 | 166,200 | — | — |
| 2001-11-06 | $8.10 | $8.14 | 239,600 | — | — |
| 2001-11-05 | $7.94 | $7.98 | 248,000 | — | — |
| 2001-11-02 | $8.38 | $8.42 | 67,200 | — | — |
| 2001-11-01 | $8.30 | $8.34 | 124,400 | — | — |
| 2001-10-31 | $8.11 | $8.14 | 196,600 | — | — |
| 2001-10-30 | $8.10 | $8.14 | 293,600 | — | — |
| 2001-10-29 | $8.38 | $8.42 | 151,200 | — | — |
| 2001-10-26 | $8.74 | $8.78 | 143,400 | — | — |
| 2001-10-25 | $8.61 | $8.65 | 295,000 | — | — |
| 2001-10-24 | $8.86 | $8.90 | 370,400 | — | — |
| 2001-10-23 | $9.35 | $9.39 | 129,200 | — | — |
| 2001-10-22 | $9.33 | $9.37 | 373,200 | — | — |
| 2001-10-19 | $9.26 | $9.30 | 264,000 | — | — |
| 2001-10-18 | $9.30 | $9.34 | 106,600 | — | — |
| 2001-10-17 | $9.30 | $9.35 | 152,000 | — | — |
| 2001-10-16 | $9.50 | $9.55 | 146,600 | — | — |
| 2001-10-15 | $9.20 | $9.24 | 84,600 | — | — |
| 2001-10-12 | $9.05 | $9.09 | 278,200 | — | — |
| 2001-10-11 | $9.16 | $9.20 | 282,200 | — | — |
| 2001-10-10 | $9.00 | $9.04 | 271,600 | — | — |
| 2001-10-09 | $8.32 | $8.36 | 163,400 | — | — |
| 2001-10-08 | $8.49 | $8.53 | 76,800 | — | — |
| 2001-10-05 | $8.50 | $8.54 | 201,200 | — | — |
| 2001-10-04 | $8.50 | $8.54 | 417,800 | — | — |
| 2001-10-03 | $8.62 | $8.66 | 256,000 | — | — |
| 2001-10-02 | $8.18 | $8.21 | 400,000 | — | — |
| 2001-10-01 | $8.05 | $8.09 | 406,800 | — | — |
| 2001-09-28 | $8.91 | $8.95 | 206,400 | — | — |
| 2001-09-27 | $8.73 | $8.77 | 192,600 | — | — |
| 2001-09-26 | $8.40 | $8.44 | 455,400 | — | — |
| 2001-09-25 | $8.44 | $8.48 | 600,400 | — | — |
| 2001-09-24 | $8.68 | $8.72 | 684,400 | — | — |
| 2001-09-21 | $8.05 | $8.09 | 1,078,200 | — | — |
| 2001-09-20 | $9.19 | $9.23 | 631,400 | — | — |
| 2001-09-19 | $10.45 | $10.50 | 400,000 | — | — |
| 2001-09-18 | $10.51 | $10.56 | 402,800 | — | — |
| 2001-09-17 | $10.35 | $10.40 | 346,600 | — | — |
| 2001-09-10 | $10.98 | $11.03 | 209,600 | — | — |
| 2001-09-07 | $11.08 | $11.13 | 279,400 | — | — |
| 2001-09-06 | $10.88 | $10.93 | 169,400 | — | — |
| 2001-09-05 | $11.04 | $11.09 | 124,600 | — | — |
| 2001-09-04 | $11.04 | $11.09 | 135,600 | — | — |
| 2001-08-31 | $11.08 | $11.13 | 154,600 | — | — |
| 2001-08-30 | $11.35 | $11.41 | 416,200 | — | — |
| 2001-08-29 | $11.37 | $11.42 | 120,400 | — | — |
| 2001-08-28 | $11.36 | $11.42 | 202,400 | — | — |
| 2001-08-27 | $11.33 | $11.39 | 134,200 | — | — |
| 2001-08-24 | $11.21 | $11.26 | 112,200 | — | — |
| 2001-08-23 | $11.03 | $11.08 | 397,800 | — | — |
| 2001-08-22 | $11.17 | $11.22 | 440,200 | — | — |
| 2001-08-21 | $11.10 | $11.15 | 261,600 | — | — |
| 2001-08-20 | $11.35 | $11.40 | 404,600 | — | — |
| 2001-08-17 | $10.91 | $10.96 | 116,800 | — | — |
| 2001-08-16 | $10.93 | $10.98 | 237,800 | — | — |
| 2001-08-15 | $10.76 | $10.81 | 308,200 | — | — |
| 2001-08-14 | $10.36 | $10.41 | 121,800 | — | — |
| 2001-08-13 | $10.36 | $10.41 | 179,000 | — | — |
| 2001-08-10 | $10.32 | $10.37 | 141,200 | — | — |
| 2001-08-09 | $10.28 | $10.33 | 220,400 | — | — |
| 2001-08-08 | $10.22 | $10.27 | 165,400 | — | — |
| 2001-08-07 | $10.42 | $10.47 | 85,600 | — | — |
| 2001-08-06 | $10.47 | $10.52 | 237,200 | — | — |
| 2001-08-03 | $10.54 | $10.59 | 94,600 | — | — |
| 2001-08-02 | $10.75 | $10.80 | 76,000 | — | — |
| 2001-08-01 | $10.75 | $10.80 | 97,400 | — | — |
| 2001-07-31 | $10.92 | $10.97 | 212,800 | — | — |
| 2001-07-30 | $10.89 | $10.94 | 313,400 | — | — |
| 2001-07-27 | $10.84 | $10.89 | 149,400 | — | — |
| 2001-07-26 | $10.60 | $10.65 | 318,800 | — | — |
| 2001-07-25 | $10.67 | $10.72 | 197,200 | — | — |
| 2001-07-24 | $10.73 | $10.78 | 158,600 | — | — |
| 2001-07-23 | $10.80 | $10.85 | 93,000 | — | — |
| 2001-07-20 | $11.08 | $11.13 | 92,000 | — | — |
| 2001-07-19 | $11.27 | $11.32 | 66,200 | — | — |
| 2001-07-18 | $11.29 | $11.34 | 326,000 | — | — |
| 2001-07-17 | $11.45 | $11.51 | 299,200 | — | — |
| 2001-07-16 | $10.79 | $10.84 | 72,400 | — | — |
| 2001-07-13 | $11.13 | $11.18 | 78,400 | — | — |
| 2001-07-12 | $11.15 | $11.20 | 242,400 | — | — |
| 2001-07-11 | $10.79 | $10.84 | 99,800 | — | — |
| 2001-07-10 | $10.75 | $10.80 | 227,600 | — | — |
| 2001-07-09 | $10.90 | $10.95 | 216,800 | — | — |
| 2001-07-06 | $10.68 | $10.73 | 311,600 | — | — |
| 2001-07-05 | $10.60 | $10.65 | 140,600 | — | — |
| 2001-07-03 | $10.60 | $10.65 | 65,200 | — | — |
| 2001-07-02 | $10.56 | $10.61 | 110,400 | — | — |
| 2001-06-29 | $10.60 | $10.65 | 693,000 | — | — |
| 2001-06-28 | $10.43 | $10.48 | 535,800 | — | — |
| 2001-06-27 | $10.69 | $10.74 | 137,400 | — | — |
| 2001-06-26 | $10.42 | $10.47 | 171,800 | — | — |
| 2001-06-25 | $10.19 | $10.24 | 126,800 | — | — |
| 2001-06-22 | $10.21 | $10.25 | 134,000 | — | — |
| 2001-06-21 | $10.05 | $10.10 | 291,600 | — | — |
| 2001-06-20 | $10.12 | $10.16 | 533,400 | — | — |
| 2001-06-19 | $10.18 | $10.22 | 335,800 | — | — |
| 2001-06-18 | $10.41 | $10.46 | 78,000 | — | — |
| 2001-06-15 | $10.55 | $10.60 | 224,600 | — | — |
| 2001-06-14 | $10.86 | $10.91 | 277,200 | — | — |
| 2001-06-13 | $10.88 | $10.93 | 178,200 | — | — |
| 2001-06-12 | $10.58 | $10.63 | 322,400 | — | — |
| 2001-06-11 | $11.19 | $11.24 | 119,400 | — | — |
| 2001-06-08 | $11.27 | $11.32 | 57,600 | — | — |
| 2001-06-07 | $11.23 | $11.28 | 109,000 | — | — |
| 2001-06-06 | $11.05 | $11.10 | 64,600 | — | — |
| 2001-06-05 | $11.20 | $11.25 | 65,800 | — | — |
| 2001-06-04 | $11.18 | $11.23 | 73,400 | — | — |
| 2001-06-01 | $11.00 | $11.05 | 144,600 | — | — |
| 2001-05-31 | $11.00 | $11.05 | 172,400 | — | — |
| 2001-05-30 | $10.95 | $11.00 | 253,800 | — | — |
| 2001-05-29 | $11.11 | $11.16 | 342,400 | — | — |
| 2001-05-25 | $11.43 | $11.48 | 231,000 | — | — |
| 2001-05-24 | $11.79 | $11.85 | 146,600 | — | — |
| 2001-05-23 | $11.98 | $12.03 | 175,800 | — | — |
| 2001-05-22 | $12.02 | $12.08 | 159,600 | — | — |
| 2001-05-21 | $12.13 | $12.18 | 159,400 | — | — |
| 2001-05-18 | $11.90 | $11.96 | 162,000 | — | — |
| 2001-05-17 | $12.01 | $12.06 | 955,200 | — | — |
| 2001-05-16 | $11.35 | $11.41 | 293,600 | — | — |
| 2001-05-15 | $10.81 | $10.86 | 166,200 | — | — |
| 2001-05-14 | $10.99 | $11.04 | 79,800 | — | — |
| 2001-05-11 | $11.09 | $11.14 | 176,200 | — | — |
| 2001-05-10 | $11.11 | $11.16 | 452,600 | — | — |
| 2001-05-09 | $11.02 | $11.07 | 764,200 | — | — |
| 2001-05-08 | $11.00 | $11.05 | 699,200 | — | — |
| 2001-05-07 | $10.70 | $10.75 | 417,400 | — | — |
| 2001-05-04 | $10.36 | $10.41 | 319,400 | — | — |
| 2001-05-03 | $10.00 | $10.04 | 237,200 | — | — |
| 2001-05-02 | $10.26 | $10.31 | 381,600 | — | — |
| 2001-05-01 | $10.20 | $10.25 | 645,600 | — | — |
| 2001-04-30 | $9.80 | $9.85 | 499,400 | — | — |
| 2001-04-27 | $9.88 | $9.92 | 389,600 | — | — |
| 2001-04-26 | $9.56 | $9.61 | 416,800 | — | — |
| 2001-04-25 | $9.91 | $9.95 | 287,400 | — | — |
| 2001-04-24 | $9.46 | $9.50 | 196,200 | — | — |
| 2001-04-23 | $9.25 | $9.30 | 302,400 | — | — |
| 2001-04-20 | $9.15 | $9.19 | 203,200 | — | — |
| 2001-04-19 | $9.08 | $9.12 | 246,800 | — | — |
| 2001-04-18 | $8.94 | $8.98 | 394,800 | — | — |
| 2001-04-17 | $8.76 | $8.80 | 97,000 | — | — |
| 2001-04-16 | $8.84 | $8.88 | 96,200 | — | — |
| 2001-04-12 | $8.75 | $8.79 | 158,200 | — | — |
| 2001-04-11 | $8.83 | $8.87 | 63,000 | — | — |
| 2001-04-10 | $9.00 | $9.04 | 140,200 | — | — |
| 2001-04-09 | $8.76 | $8.80 | 150,000 | — | — |
| 2001-04-06 | $8.70 | $8.74 | 107,000 | — | — |
| 2001-04-05 | $8.90 | $8.94 | 132,600 | — | — |
| 2001-04-04 | $8.40 | $8.44 | 162,800 | — | — |
| 2001-04-03 | $8.47 | $8.51 | 126,400 | — | — |
| 2001-04-02 | $8.64 | $8.68 | 133,400 | — | — |
| 2001-03-30 | $8.68 | $8.72 | 147,800 | — | — |
| 2001-03-29 | $8.50 | $8.54 | 130,400 | — | — |
| 2001-03-28 | $8.57 | $8.61 | 107,200 | — | — |
| 2001-03-27 | $8.76 | $8.80 | 173,600 | — | — |
| 2001-03-26 | $8.49 | $8.53 | 179,400 | — | — |
| 2001-03-23 | $8.43 | $8.47 | 260,600 | — | — |
| 2001-03-22 | $8.17 | $8.21 | 296,800 | — | — |
| 2001-03-21 | $8.27 | $8.31 | 169,600 | — | — |
| 2001-03-20 | $8.70 | $8.74 | 189,800 | — | — |
| 2001-03-19 | $8.76 | $8.80 | 291,000 | — | — |
| 2001-03-16 | $8.76 | $8.80 | 467,800 | — | — |
| 2001-03-15 | $9.13 | $9.17 | 151,800 | — | — |
| 2001-03-14 | $9.30 | $9.35 | 236,600 | — | — |
| 2001-03-13 | $9.58 | $9.62 | 122,000 | — | — |
| 2001-03-12 | $9.36 | $9.40 | 131,400 | — | — |
| 2001-03-09 | $9.63 | $9.67 | 138,600 | — | — |
| 2001-03-08 | $9.58 | $9.62 | 319,800 | — | — |
| 2001-03-07 | $9.62 | $9.67 | 163,000 | — | — |
| 2001-03-06 | $9.55 | $9.59 | 206,200 | — | — |
| 2001-03-05 | $9.58 | $9.63 | 77,800 | — | — |
| 2001-03-02 | $9.68 | $9.73 | 197,200 | — | — |
| 2001-03-01 | $9.27 | $9.31 | 214,600 | — | — |
| 2001-02-28 | $9.23 | $9.27 | 219,400 | — | — |
| 2001-02-27 | $9.18 | $9.22 | 212,600 | — | — |
| 2001-02-26 | $9.45 | $9.50 | 139,400 | — | — |
| 2001-02-23 | $9.03 | $9.07 | 327,400 | — | — |
| 2001-02-22 | $9.00 | $9.04 | 310,800 | — | — |
| 2001-02-21 | $9.36 | $9.40 | 368,000 | — | — |
| 2001-02-20 | $9.13 | $9.17 | 1,260,200 | — | — |
| 2001-02-16 | $9.73 | $9.77 | 134,800 | — | — |
| 2001-02-15 | $10.05 | $10.10 | 379,200 | — | — |
| 2001-02-14 | $9.78 | $9.82 | 197,800 | — | — |
| 2001-02-13 | $9.87 | $9.92 | 1,138,400 | — | — |
| 2001-02-12 | $9.58 | $9.62 | 364,800 | — | — |
| 2001-02-09 | $9.48 | $9.52 | 461,600 | — | — |
| 2001-02-08 | $9.72 | $9.77 | 228,200 | — | — |
| 2001-02-07 | $9.70 | $9.75 | 134,600 | — | — |
| 2001-02-06 | $9.56 | $9.61 | 335,200 | — | — |
| 2001-02-05 | $9.45 | $9.50 | 158,400 | — | — |
| 2001-02-02 | $9.33 | $9.38 | 359,800 | — | — |
| 2001-02-01 | $8.95 | $8.99 | 321,800 | — | — |
| 2001-01-31 | $9.07 | $9.11 | 389,400 | — | — |
| 2001-01-30 | $9.20 | $9.24 | 267,400 | — | — |
| 2001-01-29 | $9.16 | $9.20 | 254,800 | — | — |
| 2001-01-26 | $8.84 | $8.89 | 125,400 | — | — |
| 2001-01-25 | $8.94 | $8.98 | 113,600 | — | — |
| 2001-01-24 | $8.84 | $8.89 | 219,600 | — | — |
| 2001-01-23 | $8.81 | $8.86 | 386,200 | — | — |
| 2001-01-22 | $8.50 | $8.54 | 115,000 | — | — |
| 2001-01-19 | $8.41 | $8.45 | 228,600 | — | — |
| 2001-01-18 | $8.59 | $8.64 | 195,800 | — | — |
| 2001-01-17 | $8.50 | $8.54 | 150,800 | — | — |
| 2001-01-16 | $8.50 | $8.54 | 113,000 | — | — |
| 2001-01-12 | $8.22 | $8.26 | 107,200 | — | — |
| 2001-01-11 | $8.22 | $8.26 | 249,400 | — | — |
| 2001-01-10 | $8.25 | $8.29 | 152,000 | — | — |
| 2001-01-09 | $8.38 | $8.42 | 86,400 | — | — |
| 2001-01-08 | $8.34 | $8.38 | 58,600 | — | — |
| 2001-01-05 | $8.28 | $8.32 | 483,600 | — | — |
| 2001-01-04 | $8.66 | $8.70 | 470,600 | — | — |
| 2001-01-03 | $7.78 | $7.82 | 201,400 | — | — |
| 2001-01-02 | $7.81 | $7.85 | 141,400 | — | — |