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
- 1990-03-26 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 | $8.68 | $11.16 | 4,800 | — | — |
| 2001-12-28 | $8.76 | $11.27 | 1,600 | — | — |
| 2001-12-27 | $8.81 | $11.34 | 9,200 | — | — |
| 2001-12-26 | $8.94 | $11.44 | 2,800 | — | — |
| 2001-12-24 | $8.87 | $11.36 | 1,600 | — | — |
| 2001-12-21 | $8.87 | $11.35 | 60,400 | — | — |
| 2001-12-20 | $8.76 | $11.21 | 6,800 | — | — |
| 2001-12-19 | $8.81 | $11.28 | 4,800 | — | — |
| 2001-12-18 | $8.81 | $11.28 | 2,000 | — | — |
| 2001-12-17 | $8.78 | $11.23 | 69,200 | — | — |
| 2001-12-14 | $8.75 | $11.20 | 6,400 | — | — |
| 2001-12-13 | $8.69 | $11.12 | 16,400 | — | — |
| 2001-12-12 | $8.88 | $11.36 | 8,800 | — | — |
| 2001-12-11 | $8.81 | $11.27 | 41,600 | — | — |
| 2001-12-10 | $8.75 | $11.20 | 5,200 | — | — |
| 2001-12-07 | $8.93 | $11.43 | 3,600 | — | — |
| 2001-12-06 | $8.75 | $11.20 | 8,400 | — | — |
| 2001-12-05 | $8.95 | $11.45 | 3,200 | — | — |
| 2001-12-04 | $8.76 | $11.21 | 800 | — | — |
| 2001-12-03 | $8.74 | $11.19 | 11,200 | — | — |
| 2001-11-30 | $8.72 | $11.16 | 6,800 | — | — |
| 2001-11-29 | $8.81 | $11.28 | 2,000 | — | — |
| 2001-11-28 | $8.84 | $11.31 | 6,400 | — | — |
| 2001-11-27 | $8.98 | $11.49 | 16,400 | — | — |
| 2001-11-26 | $9.06 | $11.60 | 8,000 | — | — |
| 2001-11-23 | $8.95 | $11.46 | 400 | — | — |
| 2001-11-21 | $8.75 | $11.20 | 0 | — | — |
| 2001-11-20 | $8.75 | $11.20 | 6,000 | — | — |
| 2001-11-19 | $8.97 | $11.48 | 1,200 | — | — |
| 2001-11-16 | $8.58 | $10.98 | 400 | — | — |
| 2001-11-15 | $8.63 | $11.04 | 1,200 | — | — |
| 2001-11-14 | $8.66 | $11.08 | 3,600 | — | — |
| 2001-11-13 | $8.59 | $10.99 | 800 | — | — |
| 2001-11-12 | $8.84 | $11.31 | 0 | — | — |
| 2001-11-09 | $8.84 | $11.31 | 0 | — | — |
| 2001-11-08 | $8.84 | $11.31 | 800 | — | — |
| 2001-11-07 | $8.84 | $11.31 | 5,200 | — | — |
| 2001-11-06 | $8.91 | $11.41 | 6,400 | — | — |
| 2001-11-05 | $8.80 | $11.27 | 3,200 | — | — |
| 2001-11-02 | $8.80 | $11.27 | 400 | — | — |
| 2001-11-01 | $8.69 | $11.12 | 400 | — | — |
| 2001-10-31 | $8.69 | $11.12 | 1,600 | — | — |
| 2001-10-30 | $8.75 | $11.20 | 800 | — | — |
| 2001-10-29 | $8.69 | $11.12 | 5,200 | — | — |
| 2001-10-26 | $8.80 | $11.27 | 4,400 | — | — |
| 2001-10-25 | $8.78 | $11.23 | 12,800 | — | — |
| 2001-10-24 | $8.46 | $10.83 | 4,000 | — | — |
| 2001-10-23 | $8.51 | $10.89 | 4,000 | — | — |
| 2001-10-22 | $8.63 | $11.04 | 1,600 | — | — |
| 2001-10-19 | $8.44 | $10.80 | 28,400 | — | — |
| 2001-10-18 | $9.02 | $11.54 | 19,200 | — | — |
| 2001-10-17 | $9.18 | $11.76 | 24,400 | — | — |
| 2001-10-16 | $9.17 | $11.74 | 12,800 | — | — |
| 2001-10-15 | $9.17 | $11.74 | 22,000 | — | — |
| 2001-10-12 | $9.16 | $11.72 | 2,000 | — | — |
| 2001-10-11 | $9.28 | $11.87 | 10,400 | — | — |
| 2001-10-10 | $9.29 | $11.89 | 6,800 | — | — |
| 2001-10-09 | $9.29 | $11.90 | 22,800 | — | — |
| 2001-10-08 | $9.38 | $12.00 | 13,200 | — | — |
| 2001-10-05 | $9.07 | $11.61 | 1,200 | — | — |
| 2001-10-04 | $9.00 | $11.52 | 19,200 | — | — |
| 2001-10-03 | $8.90 | $11.39 | 20,800 | — | — |
| 2001-10-02 | $8.95 | $11.46 | 25,200 | — | — |
| 2001-10-01 | $8.58 | $10.98 | 5,600 | — | — |
| 2001-09-28 | $8.55 | $10.95 | 24,400 | — | — |
| 2001-09-27 | $8.94 | $11.44 | 12,800 | — | — |
| 2001-09-26 | $8.54 | $10.94 | 9,200 | — | — |
| 2001-09-25 | $9.09 | $11.57 | 5,200 | — | — |
| 2001-09-24 | $9.25 | $11.78 | 12,400 | — | — |
| 2001-09-21 | $8.86 | $11.29 | 14,400 | — | — |
| 2001-09-20 | $8.69 | $11.07 | 27,200 | — | — |
| 2001-09-19 | $9.72 | $12.38 | 10,400 | — | — |
| 2001-09-18 | $9.25 | $11.78 | 4,800 | — | — |
| 2001-09-17 | $9.34 | $11.89 | 33,600 | — | — |
| 2001-09-10 | $9.80 | $12.48 | 37,200 | — | — |
| 2001-09-07 | $9.79 | $12.47 | 25,200 | — | — |
| 2001-09-06 | $9.83 | $12.52 | 3,600 | — | — |
| 2001-09-05 | $9.79 | $12.47 | 97,200 | — | — |
| 2001-09-04 | $9.94 | $12.66 | 17,600 | — | — |
| 2001-08-31 | $9.88 | $12.58 | 243,200 | — | — |
| 2001-08-30 | $10.32 | $13.14 | 10,000 | — | — |
| 2001-08-29 | $10.65 | $13.56 | 1,200 | — | — |
| 2001-08-28 | $10.44 | $13.30 | 4,800 | — | — |
| 2001-08-27 | $10.56 | $13.45 | 4,800 | — | — |
| 2001-08-24 | $10.81 | $13.77 | 9,600 | — | — |
| 2001-08-23 | $10.77 | $13.72 | 24,800 | — | — |
| 2001-08-22 | $10.70 | $13.63 | 4,000 | — | — |
| 2001-08-21 | $10.73 | $13.66 | 3,600 | — | — |
| 2001-08-20 | $10.75 | $13.69 | 16,400 | — | — |
| 2001-08-17 | $10.63 | $13.53 | 1,600 | — | — |
| 2001-08-16 | $10.69 | $13.61 | 23,600 | — | — |
| 2001-08-15 | $10.38 | $13.22 | 20,400 | — | — |
| 2001-08-14 | $10.26 | $13.07 | 13,600 | — | — |
| 2001-08-13 | $10.50 | $13.38 | 5,200 | — | — |
| 2001-08-10 | $10.03 | $12.77 | 1,600 | — | — |
| 2001-08-09 | $10.09 | $12.86 | 1,200 | — | — |
| 2001-08-08 | $10.10 | $12.87 | 2,000 | — | — |
| 2001-08-07 | $10.51 | $13.39 | 800 | — | — |
| 2001-08-06 | $10.52 | $13.40 | 0 | — | — |
| 2001-08-03 | $10.52 | $13.40 | 2,800 | — | — |
| 2001-08-02 | $10.41 | $13.25 | 6,000 | — | — |
| 2001-08-01 | $10.63 | $13.53 | 400 | — | — |
| 2001-07-31 | $10.63 | $13.53 | 40,400 | — | — |
| 2001-07-30 | $10.31 | $13.14 | 400 | — | — |
| 2001-07-27 | $10.31 | $13.14 | 7,200 | — | — |
| 2001-07-26 | $10.50 | $13.38 | 14,000 | — | — |
| 2001-07-25 | $10.70 | $13.63 | 800 | — | — |
| 2001-07-24 | $10.22 | $13.02 | 2,000 | — | — |
| 2001-07-23 | $10.25 | $13.06 | 1,600 | — | — |
| 2001-07-20 | $10.50 | $13.38 | 7,600 | — | — |
| 2001-07-19 | $10.75 | $13.69 | 800 | — | — |
| 2001-07-18 | $10.44 | $13.30 | 9,200 | — | — |
| 2001-07-17 | $10.75 | $13.69 | 1,200 | — | — |
| 2001-07-16 | $10.13 | $12.90 | 7,200 | — | — |
| 2001-07-13 | $10.24 | $13.04 | 400 | — | — |
| 2001-07-12 | $10.25 | $13.06 | 3,600 | — | — |
| 2001-07-11 | $10.38 | $13.22 | 3,600 | — | — |
| 2001-07-10 | $10.25 | $13.06 | 25,600 | — | — |
| 2001-07-09 | $10.38 | $13.23 | 10,000 | — | — |
| 2001-07-06 | $10.01 | $12.75 | 15,600 | — | — |
| 2001-07-05 | $9.94 | $12.66 | 3,600 | — | — |
| 2001-07-03 | $10.25 | $13.06 | 3,200 | — | — |
| 2001-07-02 | $9.95 | $12.68 | 48,800 | — | — |
| 2001-06-29 | $10.06 | $12.82 | 51,200 | — | — |
| 2001-06-28 | $10.04 | $12.78 | 7,200 | — | — |
| 2001-06-27 | $10.04 | $12.78 | 4,800 | — | — |
| 2001-06-26 | $9.80 | $12.42 | 4,800 | — | — |
| 2001-06-25 | $9.98 | $12.65 | 28,400 | — | — |
| 2001-06-22 | $9.75 | $12.36 | 1,200 | — | — |
| 2001-06-21 | $10.04 | $12.73 | 26,000 | — | — |
| 2001-06-20 | $10.00 | $12.68 | 11,600 | — | — |
| 2001-06-19 | $9.76 | $12.38 | 4,800 | — | — |
| 2001-06-18 | $9.99 | $12.66 | 0 | — | — |
| 2001-06-15 | $9.99 | $12.66 | 17,600 | — | — |
| 2001-06-14 | $9.75 | $12.36 | 2,800 | — | — |
| 2001-06-13 | $9.99 | $12.66 | 2,800 | — | — |
| 2001-06-12 | $10.00 | $12.68 | 24,400 | — | — |
| 2001-06-11 | $9.81 | $12.44 | 16,800 | — | — |
| 2001-06-08 | $9.75 | $12.36 | 400 | — | — |
| 2001-06-07 | $9.80 | $12.42 | 400 | — | — |
| 2001-06-06 | $9.86 | $12.51 | 0 | — | — |
| 2001-06-05 | $9.86 | $12.51 | 14,400 | — | — |
| 2001-06-04 | $9.75 | $12.36 | 10,800 | — | — |
| 2001-06-01 | $9.84 | $12.47 | 2,800 | — | — |
| 2001-05-31 | $9.69 | $12.28 | 7,200 | — | — |
| 2001-05-30 | $9.70 | $12.30 | 1,200 | — | — |
| 2001-05-29 | $9.68 | $12.27 | 6,400 | — | — |
| 2001-05-25 | $9.91 | $12.57 | 6,400 | — | — |
| 2001-05-24 | $9.70 | $12.30 | 1,200 | — | — |
| 2001-05-23 | $9.75 | $12.36 | 400 | — | — |
| 2001-05-22 | $9.75 | $12.36 | 12,400 | — | — |
| 2001-05-21 | $9.81 | $12.44 | 400 | — | — |
| 2001-05-18 | $9.70 | $12.30 | 8,000 | — | — |
| 2001-05-17 | $9.72 | $12.32 | 23,600 | — | — |
| 2001-05-16 | $9.68 | $12.27 | 17,200 | — | — |
| 2001-05-15 | $9.87 | $12.52 | 33,600 | — | — |
| 2001-05-14 | $9.63 | $12.20 | 19,600 | — | — |
| 2001-05-11 | $9.75 | $12.36 | 1,600 | — | — |
| 2001-05-10 | $9.70 | $12.30 | 5,600 | — | — |
| 2001-05-09 | $9.90 | $12.55 | 12,000 | — | — |
| 2001-05-08 | $9.75 | $12.36 | 0 | — | — |
| 2001-05-07 | $9.75 | $12.36 | 2,000 | — | — |
| 2001-05-04 | $9.76 | $12.38 | 6,000 | — | — |
| 2001-05-03 | $9.83 | $12.46 | 7,600 | — | — |
| 2001-05-02 | $9.86 | $12.51 | 400 | — | — |
| 2001-05-01 | $9.83 | $12.47 | 6,400 | — | — |
| 2001-04-30 | $9.88 | $12.52 | 8,000 | — | — |
| 2001-04-27 | $9.88 | $12.52 | 10,800 | — | — |
| 2001-04-26 | $9.76 | $12.38 | 11,200 | — | — |
| 2001-04-25 | $9.63 | $12.20 | 3,200 | — | — |
| 2001-04-24 | $9.59 | $12.16 | 28,000 | — | — |
| 2001-04-23 | $9.71 | $12.31 | 2,000 | — | — |
| 2001-04-20 | $9.81 | $12.44 | 13,600 | — | — |
| 2001-04-19 | $9.65 | $12.24 | 44,800 | — | — |
| 2001-04-18 | $9.69 | $12.28 | 6,800 | — | — |
| 2001-04-17 | $9.76 | $12.38 | 4,000 | — | — |
| 2001-04-16 | $9.86 | $12.50 | 0 | — | — |
| 2001-04-12 | $9.86 | $12.50 | 1,200 | — | — |
| 2001-04-11 | $9.86 | $12.50 | 8,800 | — | — |
| 2001-04-10 | $9.86 | $12.50 | 9,600 | — | — |
| 2001-04-09 | $9.88 | $12.52 | 1,200 | — | — |
| 2001-04-06 | $9.72 | $12.32 | 10,400 | — | — |
| 2001-04-05 | $9.84 | $12.48 | 27,200 | — | — |
| 2001-04-04 | $9.81 | $12.44 | 6,000 | — | — |
| 2001-04-03 | $9.84 | $12.48 | 10,000 | — | — |
| 2001-04-02 | $9.84 | $12.48 | 0 | — | — |
| 2001-03-30 | $9.84 | $12.48 | 36,000 | — | — |
| 2001-03-29 | $9.63 | $12.20 | 15,200 | — | — |
| 2001-03-28 | $9.72 | $12.32 | 8,000 | — | — |
| 2001-03-27 | $9.81 | $12.38 | 33,200 | — | — |
| 2001-03-26 | $9.80 | $12.37 | 2,800 | — | — |
| 2001-03-23 | $9.75 | $12.31 | 8,800 | — | — |
| 2001-03-22 | $9.72 | $12.27 | 46,800 | — | — |
| 2001-03-21 | $9.81 | $12.38 | 3,200 | — | — |
| 2001-03-20 | $9.97 | $12.58 | 10,000 | — | — |
| 2001-03-19 | $9.81 | $12.38 | 8,000 | — | — |
| 2001-03-16 | $9.84 | $12.42 | 27,200 | — | — |
| 2001-03-15 | $9.88 | $12.46 | 2,800 | — | — |
| 2001-03-14 | $9.88 | $12.46 | 12,800 | — | — |
| 2001-03-13 | $9.98 | $12.60 | 28,000 | — | — |
| 2001-03-12 | $10.00 | $12.62 | 10,000 | — | — |
| 2001-03-09 | $9.98 | $12.60 | 38,000 | — | — |
| 2001-03-08 | $9.77 | $12.33 | 62,000 | — | — |
| 2001-03-07 | $9.74 | $12.29 | 2,000 | — | — |
| 2001-03-06 | $9.81 | $12.38 | 14,000 | — | — |
| 2001-03-05 | $9.69 | $12.23 | 14,800 | — | — |
| 2001-03-02 | $9.63 | $12.15 | 6,800 | — | — |
| 2001-03-01 | $9.63 | $12.15 | 8,000 | — | — |
| 2001-02-28 | $9.56 | $12.07 | 7,200 | — | — |
| 2001-02-27 | $9.41 | $11.87 | 4,000 | — | — |
| 2001-02-26 | $9.50 | $11.99 | 1,600 | — | — |
| 2001-02-23 | $9.69 | $12.23 | 34,800 | — | — |
| 2001-02-22 | $9.81 | $12.38 | 2,400 | — | — |
| 2001-02-21 | $9.91 | $12.50 | 800 | — | — |
| 2001-02-20 | $10.00 | $12.62 | 3,600 | — | — |
| 2001-02-16 | $10.13 | $12.78 | 9,200 | — | — |
| 2001-02-15 | $10.22 | $12.90 | 2,800 | — | — |
| 2001-02-14 | $10.13 | $12.78 | 30,800 | — | — |
| 2001-02-13 | $10.20 | $12.88 | 12,400 | — | — |
| 2001-02-12 | $10.13 | $12.78 | 12,000 | — | — |
| 2001-02-09 | $10.13 | $12.78 | 8,000 | — | — |
| 2001-02-08 | $10.13 | $12.78 | 15,600 | — | — |
| 2001-02-07 | $10.13 | $12.78 | 5,200 | — | — |
| 2001-02-06 | $10.36 | $13.08 | 47,200 | — | — |
| 2001-02-05 | $10.03 | $12.66 | 4,400 | — | — |
| 2001-02-02 | $10.00 | $12.62 | 57,200 | — | — |
| 2001-02-01 | $9.97 | $12.58 | 6,000 | — | — |
| 2001-01-31 | $10.06 | $12.70 | 0 | — | — |
| 2001-01-30 | $10.06 | $12.70 | 9,600 | — | — |
| 2001-01-29 | $9.92 | $12.52 | 4,800 | — | — |
| 2001-01-26 | $10.00 | $12.62 | 38,800 | — | — |
| 2001-01-25 | $10.00 | $12.62 | 7,200 | — | — |
| 2001-01-24 | $10.08 | $12.72 | 400 | — | — |
| 2001-01-23 | $10.08 | $12.72 | 8,800 | — | — |
| 2001-01-22 | $10.23 | $12.92 | 800 | — | — |
| 2001-01-19 | $10.06 | $12.70 | 800 | — | — |
| 2001-01-18 | $10.17 | $12.84 | 11,200 | — | — |
| 2001-01-17 | $10.23 | $12.92 | 5,200 | — | — |
| 2001-01-16 | $10.03 | $12.66 | 44,000 | — | — |
| 2001-01-12 | $9.99 | $12.61 | 18,400 | — | — |
| 2001-01-11 | $9.83 | $12.40 | 1,600 | — | — |
| 2001-01-10 | $9.96 | $12.57 | 16,000 | — | — |
| 2001-01-09 | $10.06 | $12.70 | 15,600 | — | — |
| 2001-01-08 | $9.91 | $12.50 | 8,400 | — | — |
| 2001-01-05 | $10.05 | $12.68 | 400 | — | — |
| 2001-01-04 | $9.97 | $12.58 | 31,200 | — | — |
| 2001-01-03 | $10.05 | $12.68 | 46,400 | — | — |
| 2001-01-02 | $10.00 | $12.62 | 15,600 | — | — |