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
- 1982-04-21 to 2026-09-03
- 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 | $9.87 | $14.23 | 2,800 | — | — |
| 2001-12-28 | $10.15 | $14.64 | 2,000 | — | — |
| 2001-12-27 | $10.35 | $14.93 | 1,400 | — | — |
| 2001-12-26 | $10.25 | $14.78 | 900 | — | — |
| 2001-12-24 | $10.15 | $14.64 | 800 | — | — |
| 2001-12-21 | $10.39 | $14.98 | 8,400 | — | — |
| 2001-12-20 | $10.29 | $14.84 | 4,400 | — | — |
| 2001-12-19 | $10.10 | $14.57 | 9,100 | — | — |
| 2001-12-18 | $10.80 | $15.57 | 3,100 | — | — |
| 2001-12-17 | $10.70 | $15.43 | 5,600 | — | — |
| 2001-12-14 | $11.10 | $16.01 | 200 | — | — |
| 2001-12-13 | $11.00 | $15.86 | 2,200 | — | — |
| 2001-12-12 | $11.25 | $16.22 | 800 | — | — |
| 2001-12-11 | $11.40 | $16.44 | 1,000 | — | — |
| 2001-12-10 | $11.45 | $16.51 | 1,800 | — | — |
| 2001-12-07 | $11.45 | $16.51 | 2,200 | — | — |
| 2001-12-06 | $10.77 | $15.53 | 1,400 | — | — |
| 2001-12-05 | $10.96 | $15.81 | 2,600 | — | — |
| 2001-12-04 | $11.10 | $16.01 | 1,800 | — | — |
| 2001-12-03 | $10.68 | $15.40 | 4,100 | — | — |
| 2001-11-30 | $11.50 | $16.58 | 400 | — | — |
| 2001-11-29 | $11.65 | $16.80 | 3,500 | — | — |
| 2001-11-28 | $11.60 | $16.73 | 900 | — | — |
| 2001-11-27 | $11.64 | $16.79 | 0 | — | — |
| 2001-11-26 | $11.64 | $16.79 | 3,700 | — | — |
| 2001-11-23 | $11.79 | $17.00 | 100 | — | — |
| 2001-11-21 | $11.55 | $16.66 | 0 | — | — |
| 2001-11-20 | $11.55 | $16.66 | 1,600 | — | — |
| 2001-11-19 | $11.95 | $17.23 | 2,400 | — | — |
| 2001-11-16 | $12.51 | $18.04 | 900 | — | — |
| 2001-11-15 | $12.60 | $18.17 | 3,000 | — | — |
| 2001-11-14 | $12.90 | $18.60 | 5,300 | — | — |
| 2001-11-13 | $12.85 | $18.53 | 600 | — | — |
| 2001-11-12 | $12.81 | $18.47 | 600 | — | — |
| 2001-11-09 | $13.00 | $18.75 | 8,700 | — | — |
| 2001-11-08 | $12.25 | $17.67 | 100 | — | — |
| 2001-11-07 | $12.30 | $17.74 | 800 | — | — |
| 2001-11-06 | $12.60 | $18.17 | 1,200 | — | — |
| 2001-11-05 | $12.60 | $18.17 | 500 | — | — |
| 2001-11-02 | $12.73 | $18.36 | 2,600 | — | — |
| 2001-11-01 | $12.50 | $18.03 | 2,200 | — | — |
| 2001-10-31 | $12.35 | $17.81 | 1,000 | — | — |
| 2001-10-30 | $12.00 | $17.31 | 400 | — | — |
| 2001-10-29 | $12.10 | $17.45 | 2,800 | — | — |
| 2001-10-26 | $12.03 | $17.35 | 3,500 | — | — |
| 2001-10-25 | $12.25 | $17.67 | 2,800 | — | — |
| 2001-10-24 | $11.64 | $16.79 | 400 | — | — |
| 2001-10-23 | $11.60 | $16.73 | 1,600 | — | — |
| 2001-10-22 | $11.62 | $16.76 | 1,400 | — | — |
| 2001-10-19 | $11.53 | $16.63 | 27,000 | — | — |
| 2001-10-18 | $11.52 | $16.61 | 400 | — | — |
| 2001-10-17 | $11.55 | $16.66 | 1,500 | — | — |
| 2001-10-16 | $11.45 | $16.51 | 3,900 | — | — |
| 2001-10-15 | $11.37 | $16.40 | 1,200 | — | — |
| 2001-10-12 | $11.37 | $16.40 | 100 | — | — |
| 2001-10-11 | $11.35 | $16.37 | 200 | — | — |
| 2001-10-10 | $11.35 | $16.37 | 29,100 | — | — |
| 2001-10-09 | $11.21 | $16.17 | 800 | — | — |
| 2001-10-08 | $11.13 | $16.05 | 1,200 | — | — |
| 2001-10-05 | $11.13 | $16.05 | 400 | — | — |
| 2001-10-04 | $11.17 | $16.11 | 5,500 | — | — |
| 2001-10-03 | $11.14 | $16.06 | 1,700 | — | — |
| 2001-10-02 | $11.10 | $16.01 | 3,500 | — | — |
| 2001-10-01 | $11.17 | $16.11 | 3,500 | — | — |
| 2001-09-28 | $11.08 | $15.98 | 13,300 | — | — |
| 2001-09-27 | $11.06 | $15.95 | 9,100 | — | — |
| 2001-09-26 | $11.03 | $15.91 | 4,500 | — | — |
| 2001-09-25 | $10.50 | $15.14 | 800 | — | — |
| 2001-09-24 | $10.55 | $15.21 | 2,700 | — | — |
| 2001-09-21 | $10.40 | $15.00 | 3,200 | — | — |
| 2001-09-20 | $10.90 | $15.72 | 10,400 | — | — |
| 2001-09-19 | $10.79 | $15.56 | 5,700 | — | — |
| 2001-09-18 | $10.75 | $15.50 | 23,300 | — | — |
| 2001-09-17 | $10.75 | $15.50 | 2,100 | — | — |
| 2001-09-10 | $11.07 | $15.96 | 1,400 | — | — |
| 2001-09-07 | $11.10 | $16.01 | 7,200 | — | — |
| 2001-09-06 | $11.08 | $15.98 | 8,900 | — | — |
| 2001-09-05 | $10.70 | $15.43 | 1,100 | — | — |
| 2001-09-04 | $10.70 | $15.43 | 500 | — | — |
| 2001-08-31 | $10.50 | $15.14 | 1,500 | — | — |
| 2001-08-30 | $10.65 | $15.36 | 200 | — | — |
| 2001-08-29 | $10.65 | $15.36 | 200 | — | — |
| 2001-08-28 | $10.60 | $15.29 | 800 | — | — |
| 2001-08-27 | $10.70 | $15.43 | 200 | — | — |
| 2001-08-24 | $10.80 | $15.57 | 300 | — | — |
| 2001-08-23 | $10.60 | $15.29 | 200 | — | — |
| 2001-08-22 | $10.65 | $15.36 | 900 | — | — |
| 2001-08-21 | $10.60 | $15.29 | 1,700 | — | — |
| 2001-08-20 | $10.75 | $15.50 | 1,500 | — | — |
| 2001-08-17 | $10.60 | $15.29 | 400 | — | — |
| 2001-08-16 | $10.60 | $15.29 | 22,100 | — | — |
| 2001-08-15 | $10.17 | $14.67 | 900 | — | — |
| 2001-08-14 | $10.20 | $14.71 | 3,400 | — | — |
| 2001-08-13 | $10.55 | $15.21 | 800 | — | — |
| 2001-08-10 | $10.65 | $15.36 | 600 | — | — |
| 2001-08-09 | $10.50 | $15.14 | 700 | — | — |
| 2001-08-08 | $10.40 | $15.00 | 500 | — | — |
| 2001-08-07 | $10.45 | $15.07 | 500 | — | — |
| 2001-08-06 | $10.55 | $15.21 | 2,300 | — | — |
| 2001-08-03 | $10.55 | $15.21 | 500 | — | — |
| 2001-08-02 | $10.60 | $15.29 | 1,100 | — | — |
| 2001-08-01 | $10.85 | $15.65 | 700 | — | — |
| 2001-07-31 | $10.81 | $15.59 | 3,400 | — | — |
| 2001-07-30 | $10.85 | $15.65 | 3,600 | — | — |
| 2001-07-27 | $10.85 | $15.65 | 11,600 | — | — |
| 2001-07-26 | $10.60 | $15.29 | 3,000 | — | — |
| 2001-07-25 | $10.85 | $15.65 | 2,800 | — | — |
| 2001-07-24 | $10.60 | $15.29 | 8,100 | — | — |
| 2001-07-23 | $11.10 | $16.01 | 1,000 | — | — |
| 2001-07-20 | $11.30 | $16.30 | 900 | — | — |
| 2001-07-19 | $11.35 | $16.37 | 1,600 | — | — |
| 2001-07-18 | $11.36 | $16.38 | 1,100 | — | — |
| 2001-07-17 | $11.45 | $16.51 | 2,600 | — | — |
| 2001-07-16 | $11.35 | $16.37 | 1,900 | — | — |
| 2001-07-13 | $11.50 | $16.58 | 400 | — | — |
| 2001-07-12 | $11.49 | $16.57 | 1,200 | — | — |
| 2001-07-11 | $11.44 | $16.50 | 5,400 | — | — |
| 2001-07-10 | $11.60 | $16.73 | 9,000 | — | — |
| 2001-07-09 | $11.96 | $17.25 | 50,900 | — | — |
| 2001-07-06 | $11.19 | $16.14 | 3,400 | — | — |
| 2001-07-05 | $11.15 | $16.08 | 2,700 | — | — |
| 2001-07-03 | $11.20 | $16.15 | 3,000 | — | — |
| 2001-07-02 | $10.95 | $15.79 | 22,800 | — | — |
| 2001-06-29 | $10.33 | $14.90 | 24,700 | — | — |
| 2001-06-28 | $10.00 | $14.42 | 4,800 | — | — |
| 2001-06-27 | $9.95 | $14.35 | 2,400 | — | — |
| 2001-06-26 | $10.00 | $14.42 | 4,700 | — | — |
| 2001-06-25 | $10.15 | $14.64 | 1,100 | — | — |
| 2001-06-22 | $10.39 | $14.98 | 3,100 | — | — |
| 2001-06-21 | $10.50 | $15.14 | 100 | — | — |
| 2001-06-20 | $10.53 | $15.19 | 1,800 | — | — |
| 2001-06-19 | $10.53 | $15.19 | 200 | — | — |
| 2001-06-18 | $10.63 | $15.33 | 2,500 | — | — |
| 2001-06-15 | $10.65 | $15.36 | 1,600 | — | — |
| 2001-06-14 | $11.00 | $15.86 | 2,900 | — | — |
| 2001-06-13 | $11.15 | $16.08 | 3,500 | — | — |
| 2001-06-12 | $11.50 | $16.58 | 1,000 | — | — |
| 2001-06-11 | $11.55 | $16.66 | 8,100 | — | — |
| 2001-06-08 | $12.15 | $17.52 | 1,200 | — | — |
| 2001-06-07 | $12.21 | $17.61 | 0 | — | — |
| 2001-06-06 | $12.21 | $17.61 | 1,600 | — | — |
| 2001-06-05 | $12.20 | $17.59 | 400 | — | — |
| 2001-06-04 | $12.30 | $17.74 | 5,100 | — | — |
| 2001-06-01 | $12.63 | $18.21 | 5,300 | — | — |
| 2001-05-31 | $12.45 | $17.95 | 17,700 | — | — |
| 2001-05-30 | $12.25 | $17.67 | 400 | — | — |
| 2001-05-29 | $12.20 | $17.59 | 1,800 | — | — |
| 2001-05-25 | $12.15 | $17.52 | 5,000 | — | — |
| 2001-05-24 | $12.05 | $17.38 | 2,800 | — | — |
| 2001-05-23 | $11.83 | $17.06 | 400 | — | — |
| 2001-05-22 | $11.85 | $17.09 | 1,300 | — | — |
| 2001-05-21 | $11.78 | $16.99 | 100 | — | — |
| 2001-05-18 | $11.80 | $17.02 | 300 | — | — |
| 2001-05-17 | $11.72 | $16.90 | 3,000 | — | — |
| 2001-05-16 | $11.60 | $16.73 | 500 | — | — |
| 2001-05-15 | $11.50 | $16.58 | 1,200 | — | — |
| 2001-05-14 | $11.40 | $16.44 | 2,500 | — | — |
| 2001-05-11 | $11.40 | $16.44 | 1,600 | — | — |
| 2001-05-10 | $11.40 | $16.44 | 2,100 | — | — |
| 2001-05-09 | $11.40 | $16.44 | 1,600 | — | — |
| 2001-05-08 | $11.32 | $16.32 | 1,700 | — | — |
| 2001-05-07 | $11.25 | $16.22 | 600 | — | — |
| 2001-05-04 | $11.25 | $16.22 | 500 | — | — |
| 2001-05-03 | $11.30 | $16.30 | 100 | — | — |
| 2001-05-02 | $11.30 | $16.30 | 900 | — | — |
| 2001-05-01 | $11.35 | $16.37 | 1,200 | — | — |
| 2001-04-30 | $11.35 | $16.37 | 1,700 | — | — |
| 2001-04-27 | $11.45 | $16.51 | 1,300 | — | — |
| 2001-04-26 | $11.55 | $16.66 | 200 | — | — |
| 2001-04-25 | $11.55 | $16.66 | 3,900 | — | — |
| 2001-04-24 | $11.90 | $17.16 | 300 | — | — |
| 2001-04-23 | $11.90 | $17.16 | 1,000 | — | — |
| 2001-04-20 | $12.00 | $17.31 | 1,600 | — | — |
| 2001-04-19 | $12.00 | $17.31 | 2,000 | — | — |
| 2001-04-18 | $11.95 | $17.23 | 3,100 | — | — |
| 2001-04-17 | $11.94 | $17.22 | 400 | — | — |
| 2001-04-16 | $11.98 | $17.28 | 800 | — | — |
| 2001-04-12 | $11.90 | $17.16 | 4,400 | — | — |
| 2001-04-11 | $12.10 | $17.45 | 300 | — | — |
| 2001-04-10 | $12.10 | $17.45 | 800 | — | — |
| 2001-04-09 | $12.10 | $17.45 | 2,400 | — | — |
| 2001-04-06 | $12.20 | $17.59 | 1,000 | — | — |
| 2001-04-05 | $12.25 | $17.67 | 2,400 | — | — |
| 2001-04-04 | $12.20 | $17.59 | 4,600 | — | — |
| 2001-04-03 | $12.20 | $17.59 | 500 | — | — |
| 2001-04-02 | $12.25 | $17.67 | 3,300 | — | — |
| 2001-03-30 | $12.50 | $18.03 | 4,500 | — | — |
| 2001-03-29 | $12.90 | $18.60 | 400 | — | — |
| 2001-03-28 | $12.90 | $18.60 | 900 | — | — |
| 2001-03-27 | $13.00 | $18.75 | 20,800 | — | — |
| 2001-03-26 | $13.00 | $18.75 | 10,600 | — | — |
| 2001-03-23 | $12.95 | $18.68 | 13,700 | — | — |
| 2001-03-22 | $12.80 | $18.46 | 1,900 | — | — |
| 2001-03-21 | $12.90 | $18.60 | 0 | — | — |
| 2001-03-20 | $12.90 | $18.60 | 2,300 | — | — |
| 2001-03-19 | $13.00 | $18.75 | 2,100 | — | — |
| 2001-03-16 | $13.00 | $18.75 | 4,300 | — | — |
| 2001-03-15 | $13.00 | $18.75 | 7,800 | — | — |
| 2001-03-14 | $13.00 | $18.75 | 1,400 | — | — |
| 2001-03-13 | $13.00 | $18.75 | 8,500 | — | — |
| 2001-03-12 | $13.02 | $18.78 | 2,100 | — | — |
| 2001-03-09 | $12.95 | $18.68 | 0 | — | — |
| 2001-03-08 | $12.95 | $18.68 | 700 | — | — |
| 2001-03-07 | $12.85 | $18.53 | 300 | — | — |
| 2001-03-06 | $12.75 | $18.39 | 600 | — | — |
| 2001-03-05 | $12.75 | $18.39 | 5,500 | — | — |
| 2001-03-02 | $12.75 | $18.39 | 3,200 | — | — |
| 2001-03-01 | $12.65 | $18.24 | 5,000 | — | — |
| 2001-02-28 | $12.70 | $18.31 | 4,700 | — | — |
| 2001-02-27 | $12.80 | $18.46 | 4,200 | — | — |
| 2001-02-26 | $12.90 | $18.60 | 6,700 | — | — |
| 2001-02-23 | $13.40 | $19.32 | 7,200 | — | — |
| 2001-02-22 | $13.40 | $19.32 | 1,600 | — | — |
| 2001-02-21 | $13.45 | $19.40 | 800 | — | — |
| 2001-02-20 | $13.45 | $19.40 | 5,700 | — | — |
| 2001-02-16 | $13.50 | $19.47 | 1,000 | — | — |
| 2001-02-15 | $13.55 | $19.54 | 0 | — | — |
| 2001-02-14 | $13.55 | $19.54 | 400 | — | — |
| 2001-02-13 | $13.55 | $19.54 | 1,500 | — | — |
| 2001-02-12 | $13.60 | $19.61 | 3,200 | — | — |
| 2001-02-09 | $13.70 | $19.76 | 400 | — | — |
| 2001-02-08 | $13.75 | $19.83 | 300 | — | — |
| 2001-02-07 | $13.80 | $19.90 | 10,900 | — | — |
| 2001-02-06 | $13.90 | $20.05 | 1,000 | — | — |
| 2001-02-05 | $14.00 | $20.19 | 7,200 | — | — |
| 2001-02-02 | $14.10 | $20.33 | 0 | — | — |
| 2001-02-01 | $14.10 | $20.33 | 2,900 | — | — |
| 2001-01-31 | $14.40 | $20.77 | 700 | — | — |
| 2001-01-30 | $14.45 | $20.84 | 2,900 | — | — |
| 2001-01-29 | $14.30 | $20.62 | 400 | — | — |
| 2001-01-26 | $14.44 | $20.82 | 7,000 | — | — |
| 2001-01-25 | $14.25 | $20.55 | 27,200 | — | — |
| 2001-01-24 | $13.88 | $20.01 | 7,900 | — | — |
| 2001-01-23 | $13.81 | $19.92 | 300 | — | — |
| 2001-01-22 | $13.81 | $19.92 | 900 | — | — |
| 2001-01-19 | $13.88 | $20.01 | 1,000 | — | — |
| 2001-01-18 | $13.88 | $20.01 | 1,200 | — | — |
| 2001-01-17 | $13.88 | $20.01 | 600 | — | — |
| 2001-01-16 | $13.63 | $19.65 | 2,200 | — | — |
| 2001-01-12 | $13.75 | $19.83 | 900 | — | — |
| 2001-01-11 | $13.63 | $19.65 | 2,600 | — | — |
| 2001-01-10 | $13.13 | $18.93 | 6,100 | — | — |
| 2001-01-09 | $13.00 | $18.75 | 8,000 | — | — |
| 2001-01-08 | $13.13 | $18.93 | 6,200 | — | — |
| 2001-01-05 | $13.00 | $18.75 | 200 | — | — |
| 2001-01-04 | $13.00 | $18.75 | 3,500 | — | — |
| 2001-01-03 | $13.38 | $19.29 | 1,700 | — | — |
| 2001-01-02 | $13.50 | $19.47 | 4,000 | — | — |