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 | $8.29 | $12.01 | 77,400 | — | — |
| 2001-12-28 | $7.96 | $11.53 | 51,975 | — | — |
| 2001-12-27 | $8.22 | $11.91 | 81,225 | — | — |
| 2001-12-26 | $7.96 | $11.53 | 102,825 | — | — |
| 2001-12-24 | $7.78 | $11.27 | 23,175 | — | — |
| 2001-12-21 | $7.87 | $11.40 | 147,825 | — | — |
| 2001-12-20 | $7.76 | $11.25 | 83,700 | — | — |
| 2001-12-19 | $7.93 | $11.50 | 50,175 | — | — |
| 2001-12-18 | $8.07 | $11.69 | 56,475 | — | — |
| 2001-12-17 | $7.87 | $11.40 | 232,425 | — | — |
| 2001-12-14 | $8.00 | $11.59 | 122,175 | — | — |
| 2001-12-13 | $7.91 | $11.47 | 70,650 | — | — |
| 2001-12-12 | $8.00 | $11.59 | 58,950 | — | — |
| 2001-12-11 | $7.91 | $11.47 | 117,900 | — | — |
| 2001-12-10 | $8.29 | $12.02 | 39,825 | — | — |
| 2001-12-07 | $8.44 | $12.23 | 92,700 | — | — |
| 2001-12-06 | $8.65 | $12.53 | 106,200 | — | — |
| 2001-12-05 | $8.53 | $12.37 | 60,525 | — | — |
| 2001-12-04 | $8.40 | $12.17 | 82,350 | — | — |
| 2001-12-03 | $8.22 | $11.92 | 238,725 | — | — |
| 2001-11-30 | $8.14 | $11.79 | 151,875 | — | — |
| 2001-11-29 | $8.18 | $11.85 | 36,225 | — | — |
| 2001-11-28 | $8.11 | $11.76 | 261,000 | — | — |
| 2001-11-27 | $8.08 | $11.71 | 69,525 | — | — |
| 2001-11-26 | $7.92 | $11.48 | 130,950 | — | — |
| 2001-11-23 | $7.89 | $11.43 | 94,500 | — | — |
| 2001-11-21 | $8.04 | $11.65 | 20,700 | — | — |
| 2001-11-20 | $8.09 | $11.72 | 68,850 | — | — |
| 2001-11-19 | $8.09 | $11.72 | 72,900 | — | — |
| 2001-11-16 | $7.92 | $11.47 | 55,575 | — | — |
| 2001-11-15 | $7.95 | $11.52 | 90,000 | — | — |
| 2001-11-14 | $7.64 | $11.08 | 26,550 | — | — |
| 2001-11-13 | $7.49 | $10.85 | 72,675 | — | — |
| 2001-11-12 | $7.35 | $10.57 | 38,700 | — | — |
| 2001-11-09 | $7.40 | $10.65 | 142,200 | — | — |
| 2001-11-08 | $7.53 | $10.84 | 79,425 | — | — |
| 2001-11-07 | $7.51 | $10.80 | 24,750 | — | — |
| 2001-11-06 | $7.46 | $10.73 | 62,775 | — | — |
| 2001-11-05 | $7.47 | $10.75 | 119,700 | — | — |
| 2001-11-02 | $7.40 | $10.65 | 18,900 | — | — |
| 2001-11-01 | $7.42 | $10.68 | 108,900 | — | — |
| 2001-10-31 | $7.36 | $10.58 | 280,350 | — | — |
| 2001-10-30 | $7.32 | $10.53 | 35,100 | — | — |
| 2001-10-29 | $7.33 | $10.55 | 105,525 | — | — |
| 2001-10-26 | $7.34 | $10.56 | 35,775 | — | — |
| 2001-10-25 | $7.33 | $10.55 | 31,275 | — | — |
| 2001-10-24 | $7.30 | $10.51 | 19,350 | — | — |
| 2001-10-23 | $7.29 | $10.49 | 79,200 | — | — |
| 2001-10-22 | $7.33 | $10.54 | 77,175 | — | — |
| 2001-10-19 | $7.29 | $10.49 | 57,600 | — | — |
| 2001-10-18 | $7.35 | $10.57 | 88,650 | — | — |
| 2001-10-17 | $7.40 | $10.64 | 48,375 | — | — |
| 2001-10-16 | $7.54 | $10.85 | 52,875 | — | — |
| 2001-10-15 | $7.54 | $10.85 | 78,300 | — | — |
| 2001-10-12 | $7.49 | $10.78 | 31,500 | — | — |
| 2001-10-11 | $7.44 | $10.70 | 58,950 | — | — |
| 2001-10-10 | $7.54 | $10.85 | 33,075 | — | — |
| 2001-10-09 | $7.42 | $10.68 | 17,550 | — | — |
| 2001-10-08 | $7.52 | $10.82 | 29,025 | — | — |
| 2001-10-05 | $7.54 | $10.85 | 33,750 | — | — |
| 2001-10-04 | $7.51 | $10.81 | 31,050 | — | — |
| 2001-10-03 | $7.52 | $10.82 | 35,550 | — | — |
| 2001-10-02 | $7.43 | $10.69 | 49,500 | — | — |
| 2001-10-01 | $7.52 | $10.83 | 35,325 | — | — |
| 2001-09-28 | $7.51 | $10.80 | 174,150 | — | — |
| 2001-09-27 | $7.47 | $10.75 | 68,625 | — | — |
| 2001-09-26 | $7.42 | $10.68 | 112,500 | — | — |
| 2001-09-25 | $7.68 | $11.04 | 140,175 | — | — |
| 2001-09-24 | $7.38 | $10.62 | 177,525 | — | — |
| 2001-09-21 | $7.56 | $10.88 | 155,250 | — | — |
| 2001-09-20 | $7.68 | $11.06 | 72,000 | — | — |
| 2001-09-19 | $7.68 | $11.05 | 65,700 | — | — |
| 2001-09-18 | $7.58 | $10.90 | 145,800 | — | — |
| 2001-09-17 | $7.71 | $11.09 | 66,150 | — | — |
| 2001-09-10 | $7.74 | $11.13 | 43,425 | — | — |
| 2001-09-07 | $7.80 | $11.23 | 63,000 | — | — |
| 2001-09-06 | $7.89 | $11.36 | 17,550 | — | — |
| 2001-09-05 | $7.95 | $11.43 | 31,950 | — | — |
| 2001-09-04 | $7.95 | $11.44 | 220,500 | — | — |
| 2001-08-31 | $7.96 | $11.46 | 173,025 | — | — |
| 2001-08-30 | $7.95 | $11.43 | 55,575 | — | — |
| 2001-08-29 | $7.95 | $11.43 | 66,825 | — | — |
| 2001-08-28 | $7.96 | $11.45 | 34,875 | — | — |
| 2001-08-27 | $7.96 | $11.45 | 34,425 | — | — |
| 2001-08-24 | $8.00 | $11.50 | 59,625 | — | — |
| 2001-08-23 | $7.90 | $11.36 | 91,800 | — | — |
| 2001-08-22 | $7.95 | $11.43 | 121,500 | — | — |
| 2001-08-21 | $7.97 | $11.47 | 71,325 | — | — |
| 2001-08-20 | $7.94 | $11.42 | 77,850 | — | — |
| 2001-08-17 | $7.95 | $11.43 | 42,075 | — | — |
| 2001-08-16 | $8.00 | $11.51 | 78,300 | — | — |
| 2001-08-15 | $8.04 | $11.57 | 74,475 | — | — |
| 2001-08-14 | $8.07 | $11.61 | 39,375 | — | — |
| 2001-08-13 | $7.97 | $11.47 | 201,600 | — | — |
| 2001-08-10 | $7.97 | $11.39 | 46,125 | — | — |
| 2001-08-09 | $7.96 | $11.37 | 29,700 | — | — |
| 2001-08-08 | $7.95 | $11.36 | 164,250 | — | — |
| 2001-08-07 | $8.12 | $11.61 | 76,725 | — | — |
| 2001-08-06 | $8.09 | $11.56 | 58,950 | — | — |
| 2001-08-03 | $8.07 | $11.53 | 46,350 | — | — |
| 2001-08-02 | $7.87 | $11.24 | 51,075 | — | — |
| 2001-08-01 | $7.72 | $11.03 | 21,825 | — | — |
| 2001-07-31 | $7.62 | $10.89 | 35,325 | — | — |
| 2001-07-30 | $7.91 | $11.31 | 46,800 | — | — |
| 2001-07-27 | $7.91 | $11.31 | 110,700 | — | — |
| 2001-07-26 | $7.93 | $11.33 | 155,250 | — | — |
| 2001-07-25 | $7.99 | $11.42 | 16,875 | — | — |
| 2001-07-24 | $7.69 | $10.99 | 50,625 | — | — |
| 2001-07-23 | $8.22 | $11.75 | 83,250 | — | — |
| 2001-07-20 | $8.13 | $11.62 | 153,450 | — | — |
| 2001-07-19 | $7.94 | $11.34 | 37,800 | — | — |
| 2001-07-18 | $7.91 | $11.30 | 133,650 | — | — |
| 2001-07-17 | $8.34 | $11.92 | 21,825 | — | — |
| 2001-07-16 | $8.12 | $11.61 | 33,075 | — | — |
| 2001-07-13 | $8.20 | $11.73 | 23,175 | — | — |
| 2001-07-12 | $8.09 | $11.56 | 29,250 | — | — |
| 2001-07-11 | $8.07 | $11.53 | 21,825 | — | — |
| 2001-07-10 | $8.26 | $11.81 | 30,375 | — | — |
| 2001-07-09 | $8.17 | $11.67 | 42,750 | — | — |
| 2001-07-06 | $8.15 | $11.64 | 19,350 | — | — |
| 2001-07-05 | $8.25 | $11.80 | 65,700 | — | — |
| 2001-07-03 | $8.40 | $12.01 | 22,275 | — | — |
| 2001-07-02 | $8.38 | $11.98 | 60,300 | — | — |
| 2001-06-29 | $8.42 | $12.04 | 140,625 | — | — |
| 2001-06-28 | $7.99 | $11.42 | 148,275 | — | — |
| 2001-06-27 | $8.03 | $11.48 | 100,350 | — | — |
| 2001-06-26 | $8.09 | $11.56 | 83,250 | — | — |
| 2001-06-25 | $8.12 | $11.60 | 71,550 | — | — |
| 2001-06-22 | $8.27 | $11.81 | 57,375 | — | — |
| 2001-06-21 | $8.44 | $12.06 | 57,825 | — | — |
| 2001-06-20 | $8.36 | $11.95 | 56,700 | — | — |
| 2001-06-19 | $8.21 | $11.73 | 8,550 | — | — |
| 2001-06-18 | $8.27 | $11.81 | 79,200 | — | — |
| 2001-06-15 | $8.12 | $11.60 | 52,200 | — | — |
| 2001-06-14 | $8.05 | $11.50 | 71,100 | — | — |
| 2001-06-13 | $8.10 | $11.57 | 67,275 | — | — |
| 2001-06-12 | $8.40 | $12.01 | 22,275 | — | — |
| 2001-06-11 | $8.44 | $12.07 | 83,025 | — | — |
| 2001-06-08 | $8.45 | $12.07 | 39,825 | — | — |
| 2001-06-07 | $8.45 | $12.08 | 39,375 | — | — |
| 2001-06-06 | $8.44 | $12.07 | 43,650 | — | — |
| 2001-06-05 | $8.24 | $11.78 | 67,275 | — | — |
| 2001-06-04 | $8.08 | $11.55 | 64,125 | — | — |
| 2001-06-01 | $8.04 | $11.48 | 40,275 | — | — |
| 2001-05-31 | $8.04 | $11.50 | 92,925 | — | — |
| 2001-05-30 | $7.89 | $11.27 | 49,725 | — | — |
| 2001-05-29 | $7.88 | $11.26 | 124,200 | — | — |
| 2001-05-25 | $7.87 | $11.25 | 22,725 | — | — |
| 2001-05-24 | $7.96 | $11.38 | 42,750 | — | — |
| 2001-05-23 | $8.01 | $11.45 | 45,450 | — | — |
| 2001-05-22 | $8.17 | $11.67 | 31,275 | — | — |
| 2001-05-21 | $8.18 | $11.69 | 14,625 | — | — |
| 2001-05-18 | $8.13 | $11.62 | 82,575 | — | — |
| 2001-05-17 | $8.33 | $11.91 | 54,225 | — | — |
| 2001-05-16 | $8.47 | $12.10 | 39,150 | — | — |
| 2001-05-15 | $8.40 | $12.00 | 12,600 | — | — |
| 2001-05-14 | $8.31 | $11.88 | 29,025 | — | — |
| 2001-05-11 | $8.23 | $11.76 | 29,475 | — | — |
| 2001-05-10 | $8.24 | $11.70 | 39,375 | — | — |
| 2001-05-09 | $8.22 | $11.67 | 20,250 | — | — |
| 2001-05-08 | $8.24 | $11.69 | 136,800 | — | — |
| 2001-05-07 | $8.39 | $11.91 | 86,850 | — | — |
| 2001-05-04 | $8.39 | $11.91 | 45,000 | — | — |
| 2001-05-03 | $8.45 | $12.00 | 87,075 | — | — |
| 2001-05-02 | $8.49 | $12.05 | 53,100 | — | — |
| 2001-05-01 | $8.47 | $12.02 | 64,575 | — | — |
| 2001-04-30 | $8.40 | $11.93 | 53,100 | — | — |
| 2001-04-27 | $8.13 | $11.55 | 87,525 | — | — |
| 2001-04-26 | $8.00 | $11.35 | 57,825 | — | — |
| 2001-04-25 | $8.07 | $11.45 | 70,200 | — | — |
| 2001-04-24 | $8.00 | $11.36 | 25,200 | — | — |
| 2001-04-23 | $8.05 | $11.44 | 149,850 | — | — |
| 2001-04-20 | $8.09 | $11.49 | 121,275 | — | — |
| 2001-04-19 | $7.77 | $11.04 | 20,700 | — | — |
| 2001-04-18 | $7.73 | $10.98 | 81,900 | — | — |
| 2001-04-17 | $7.71 | $10.94 | 53,325 | — | — |
| 2001-04-16 | $7.53 | $10.70 | 31,275 | — | — |
| 2001-04-12 | $7.48 | $10.61 | 1,463,175 | — | — |
| 2001-04-11 | $7.27 | $10.32 | 38,925 | — | — |
| 2001-04-10 | $7.47 | $10.60 | 33,750 | — | — |
| 2001-04-09 | $7.36 | $10.46 | 18,225 | — | — |
| 2001-04-06 | $7.24 | $10.29 | 21,150 | — | — |
| 2001-04-05 | $7.29 | $10.35 | 18,450 | — | — |
| 2001-04-04 | $7.13 | $10.12 | 42,525 | — | — |
| 2001-04-03 | $7.02 | $9.97 | 28,125 | — | — |
| 2001-04-02 | $7.12 | $10.10 | 50,175 | — | — |
| 2001-03-30 | $7.29 | $10.35 | 98,550 | — | — |
| 2001-03-29 | $7.27 | $10.32 | 78,975 | — | — |
| 2001-03-28 | $7.46 | $10.60 | 55,800 | — | — |
| 2001-03-27 | $7.60 | $10.79 | 1,073,250 | — | — |
| 2001-03-26 | $7.49 | $10.63 | 456,300 | — | — |
| 2001-03-23 | $7.45 | $10.58 | 98,100 | — | — |
| 2001-03-22 | $7.52 | $10.68 | 74,925 | — | — |
| 2001-03-21 | $7.53 | $10.70 | 78,750 | — | — |
| 2001-03-20 | $7.54 | $10.70 | 73,125 | — | — |
| 2001-03-19 | $7.56 | $10.73 | 205,200 | — | — |
| 2001-03-16 | $7.56 | $10.73 | 113,175 | — | — |
| 2001-03-15 | $7.56 | $10.73 | 50,175 | — | — |
| 2001-03-14 | $7.56 | $10.73 | 104,625 | — | — |
| 2001-03-13 | $7.67 | $10.89 | 190,800 | — | — |
| 2001-03-12 | $7.72 | $10.96 | 30,825 | — | — |
| 2001-03-09 | $7.98 | $11.33 | 20,025 | — | — |
| 2001-03-08 | $8.04 | $11.42 | 27,000 | — | — |
| 2001-03-07 | $8.07 | $11.45 | 79,425 | — | — |
| 2001-03-06 | $7.96 | $11.30 | 184,275 | — | — |
| 2001-03-05 | $8.36 | $11.86 | 17,550 | — | — |
| 2001-03-02 | $8.49 | $12.05 | 25,875 | — | — |
| 2001-03-01 | $8.44 | $11.99 | 88,200 | — | — |
| 2001-02-28 | $8.11 | $11.52 | 78,300 | — | — |
| 2001-02-27 | $8.07 | $11.46 | 119,025 | — | — |
| 2001-02-26 | $7.98 | $11.33 | 55,125 | — | — |
| 2001-02-23 | $7.78 | $11.04 | 207,225 | — | — |
| 2001-02-22 | $7.60 | $10.80 | 52,200 | — | — |
| 2001-02-21 | $7.56 | $10.74 | 32,175 | — | — |
| 2001-02-20 | $7.52 | $10.67 | 68,400 | — | — |
| 2001-02-16 | $7.60 | $10.79 | 38,025 | — | — |
| 2001-02-15 | $7.58 | $10.76 | 165,600 | — | — |
| 2001-02-14 | $7.77 | $11.04 | 19,125 | — | — |
| 2001-02-13 | $7.84 | $11.14 | 27,450 | — | — |
| 2001-02-12 | $7.80 | $11.08 | 73,800 | — | — |
| 2001-02-09 | $7.78 | $10.97 | 60,075 | — | — |
| 2001-02-08 | $7.80 | $10.99 | 38,025 | — | — |
| 2001-02-07 | $7.91 | $11.16 | 43,875 | — | — |
| 2001-02-06 | $7.76 | $10.94 | 48,375 | — | — |
| 2001-02-05 | $7.72 | $10.89 | 20,700 | — | — |
| 2001-02-02 | $7.69 | $10.84 | 24,750 | — | — |
| 2001-02-01 | $7.76 | $10.94 | 18,225 | — | — |
| 2001-01-31 | $7.82 | $11.03 | 68,625 | — | — |
| 2001-01-30 | $7.72 | $10.89 | 56,925 | — | — |
| 2001-01-29 | $7.69 | $10.84 | 257,625 | — | — |
| 2001-01-26 | $7.72 | $10.89 | 40,500 | — | — |
| 2001-01-25 | $7.92 | $11.16 | 50,625 | — | — |
| 2001-01-24 | $7.97 | $11.24 | 109,125 | — | — |
| 2001-01-23 | $8.56 | $12.06 | 26,100 | — | — |
| 2001-01-22 | $8.50 | $11.99 | 79,650 | — | — |
| 2001-01-19 | $8.50 | $11.99 | 15,975 | — | — |
| 2001-01-18 | $8.64 | $12.18 | 18,000 | — | — |
| 2001-01-17 | $8.58 | $12.10 | 58,725 | — | — |
| 2001-01-16 | $8.64 | $12.18 | 81,000 | — | — |
| 2001-01-12 | $8.69 | $12.26 | 99,225 | — | — |
| 2001-01-11 | $8.67 | $12.22 | 123,750 | — | — |
| 2001-01-10 | $8.94 | $12.61 | 159,750 | — | — |
| 2001-01-09 | $8.81 | $12.42 | 63,900 | — | — |
| 2001-01-08 | $8.64 | $12.18 | 40,950 | — | — |
| 2001-01-05 | $8.83 | $12.46 | 87,750 | — | — |
| 2001-01-04 | $8.81 | $12.42 | 99,225 | — | — |
| 2001-01-03 | $8.86 | $12.50 | 86,850 | — | — |
| 2001-01-02 | $8.81 | $12.42 | 165,600 | — | — |