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 | $9.06 | $15.84 | 55,585 | — | — |
| 2001-12-28 | $8.88 | $15.53 | 142,037 | — | — |
| 2001-12-27 | $9.06 | $15.84 | 35,243 | — | — |
| 2001-12-26 | $9.13 | $15.98 | 48,252 | — | — |
| 2001-12-24 | $8.81 | $15.42 | 39,028 | — | — |
| 2001-12-21 | $9.01 | $15.76 | 57,714 | — | — |
| 2001-12-20 | $8.74 | $15.30 | 39,382 | — | — |
| 2001-12-19 | $8.90 | $15.56 | 154,218 | — | — |
| 2001-12-18 | $8.88 | $15.53 | 86,334 | — | — |
| 2001-12-17 | $8.82 | $15.43 | 74,744 | — | — |
| 2001-12-14 | $8.84 | $15.46 | 109,159 | — | — |
| 2001-12-13 | $8.79 | $15.39 | 154,691 | — | — |
| 2001-12-12 | $9.00 | $15.74 | 164,271 | — | — |
| 2001-12-11 | $9.09 | $15.90 | 54,520 | — | — |
| 2001-12-10 | $8.90 | $15.58 | 216,781 | — | — |
| 2001-12-07 | $9.30 | $16.27 | 753,115 | — | — |
| 2001-12-06 | $9.10 | $15.92 | 347,464 | — | — |
| 2001-12-05 | $9.11 | $15.93 | 57,595 | — | — |
| 2001-12-04 | $8.96 | $15.68 | 37,017 | — | — |
| 2001-12-03 | $9.01 | $15.76 | 73,561 | — | — |
| 2001-11-30 | $8.96 | $15.68 | 44,823 | — | — |
| 2001-11-29 | $8.66 | $15.15 | 46,715 | — | — |
| 2001-11-28 | $8.67 | $15.16 | 50,972 | — | — |
| 2001-11-27 | $8.74 | $15.30 | 144,166 | — | — |
| 2001-11-26 | $8.71 | $15.24 | 127,608 | — | — |
| 2001-11-23 | $8.37 | $14.65 | 61,262 | — | — |
| 2001-11-21 | $8.38 | $14.66 | 83,141 | — | — |
| 2001-11-20 | $8.51 | $14.90 | 111,879 | — | — |
| 2001-11-19 | $8.67 | $15.16 | 452,366 | — | — |
| 2001-11-16 | $8.45 | $14.78 | 99,580 | — | — |
| 2001-11-15 | $8.92 | $15.61 | 259,948 | — | — |
| 2001-11-14 | $8.71 | $15.24 | 318,726 | — | — |
| 2001-11-13 | $8.28 | $14.48 | 212,287 | — | — |
| 2001-11-12 | $8.18 | $14.13 | 124,415 | — | — |
| 2001-11-09 | $7.97 | $13.75 | 409,790 | — | — |
| 2001-11-08 | $7.78 | $13.43 | 70,368 | — | — |
| 2001-11-07 | $7.80 | $13.47 | 69,658 | — | — |
| 2001-11-06 | $7.67 | $13.24 | 110,815 | — | — |
| 2001-11-05 | $7.78 | $13.43 | 47,898 | — | — |
| 2001-11-02 | $7.78 | $13.43 | 64,573 | — | — |
| 2001-11-01 | $7.72 | $13.33 | 63,509 | — | — |
| 2001-10-31 | $7.73 | $13.34 | 41,629 | — | — |
| 2001-10-30 | $7.61 | $13.14 | 35,480 | — | — |
| 2001-10-29 | $7.86 | $13.57 | 46,833 | — | — |
| 2001-10-26 | $7.99 | $13.79 | 41,984 | — | — |
| 2001-10-25 | $7.88 | $13.60 | 50,854 | — | — |
| 2001-10-24 | $8.03 | $13.87 | 98,752 | — | — |
| 2001-10-23 | $7.69 | $13.28 | 71,669 | — | — |
| 2001-10-22 | $7.63 | $13.17 | 166,991 | — | — |
| 2001-10-19 | $7.91 | $13.65 | 153,154 | — | — |
| 2001-10-18 | $7.80 | $13.46 | 61,735 | — | — |
| 2001-10-17 | $8.33 | $14.38 | 103,128 | — | — |
| 2001-10-16 | $8.33 | $14.38 | 227,543 | — | — |
| 2001-10-15 | $8.29 | $14.30 | 149,961 | — | — |
| 2001-10-12 | $7.92 | $13.68 | 114,244 | — | — |
| 2001-10-11 | $7.75 | $13.38 | 113,417 | — | — |
| 2001-10-10 | $7.48 | $12.92 | 177,162 | — | — |
| 2001-10-09 | $7.37 | $12.73 | 77,819 | — | — |
| 2001-10-08 | $7.67 | $13.24 | 57,714 | — | — |
| 2001-10-05 | $7.74 | $13.36 | 222,694 | — | — |
| 2001-10-04 | $7.53 | $12.99 | 137,306 | — | — |
| 2001-10-03 | $7.44 | $12.84 | 29,685 | — | — |
| 2001-10-02 | $7.31 | $12.63 | 71,787 | — | — |
| 2001-10-01 | $7.23 | $12.48 | 161,787 | — | — |
| 2001-09-28 | $7.27 | $12.55 | 109,987 | — | — |
| 2001-09-27 | $7.14 | $12.33 | 72,615 | — | — |
| 2001-09-26 | $6.98 | $12.04 | 129,028 | — | — |
| 2001-09-25 | $6.82 | $11.76 | 94,494 | — | — |
| 2001-09-24 | $7.02 | $12.11 | 218,909 | — | — |
| 2001-09-21 | $6.71 | $11.57 | 202,234 | — | — |
| 2001-09-20 | $6.96 | $12.01 | 177,162 | — | — |
| 2001-09-19 | $7.59 | $13.11 | 256,163 | — | — |
| 2001-09-18 | $8.46 | $14.60 | 118,266 | — | — |
| 2001-09-17 | $7.42 | $12.80 | 68,476 | — | — |
| 2001-09-10 | $8.33 | $14.38 | 65,046 | — | — |
| 2001-09-07 | $8.41 | $14.52 | 56,649 | — | — |
| 2001-09-06 | $8.50 | $14.67 | 40,920 | — | — |
| 2001-09-05 | $8.58 | $14.81 | 64,455 | — | — |
| 2001-09-04 | $8.16 | $14.08 | 82,313 | — | — |
| 2001-08-31 | $8.48 | $14.64 | 65,401 | — | — |
| 2001-08-30 | $8.62 | $14.89 | 29,566 | — | — |
| 2001-08-29 | $8.78 | $15.15 | 59,014 | — | — |
| 2001-08-28 | $8.86 | $15.30 | 110,460 | — | — |
| 2001-08-27 | $8.50 | $14.67 | 48,252 | — | — |
| 2001-08-24 | $8.47 | $14.62 | 84,560 | — | — |
| 2001-08-23 | $8.21 | $14.17 | 138,371 | — | — |
| 2001-08-22 | $8.12 | $14.01 | 78,883 | — | — |
| 2001-08-21 | $8.32 | $14.36 | 123,351 | — | — |
| 2001-08-20 | $8.24 | $14.23 | 101,472 | — | — |
| 2001-08-17 | $8.62 | $14.89 | 78,765 | — | — |
| 2001-08-16 | $8.12 | $14.01 | 96,859 | — | — |
| 2001-08-15 | $8.35 | $14.41 | 34,179 | — | — |
| 2001-08-14 | $8.24 | $14.22 | 80,184 | — | — |
| 2001-08-13 | $8.35 | $14.41 | 79,238 | — | — |
| 2001-08-10 | $8.41 | $14.52 | 80,894 | — | — |
| 2001-08-09 | $8.29 | $14.30 | 56,531 | — | — |
| 2001-08-08 | $8.24 | $14.23 | 32,641 | — | — |
| 2001-08-07 | $8.58 | $14.81 | 102,300 | — | — |
| 2001-08-06 | $8.79 | $15.18 | 31,340 | — | — |
| 2001-08-03 | $8.75 | $15.11 | 47,070 | — | — |
| 2001-08-02 | $8.76 | $15.12 | 111,643 | — | — |
| 2001-08-01 | $8.73 | $15.08 | 347,464 | — | — |
| 2001-07-31 | $8.33 | $14.38 | 195,020 | — | — |
| 2001-07-30 | $8.24 | $14.23 | 114,481 | — | — |
| 2001-07-27 | $8.20 | $14.16 | 110,342 | — | — |
| 2001-07-26 | $8.10 | $13.98 | 396,781 | — | — |
| 2001-07-25 | $7.99 | $13.79 | 237,359 | — | — |
| 2001-07-24 | $8.08 | $13.94 | 72,378 | — | — |
| 2001-07-23 | $8.40 | $14.51 | 93,311 | — | — |
| 2001-07-20 | $8.76 | $15.12 | 85,624 | — | — |
| 2001-07-19 | $8.88 | $15.33 | 185,204 | — | — |
| 2001-07-18 | $8.93 | $15.41 | 50,854 | — | — |
| 2001-07-17 | $8.96 | $15.47 | 43,285 | — | — |
| 2001-07-16 | $8.97 | $15.49 | 93,430 | — | — |
| 2001-07-13 | $9.13 | $15.76 | 123,706 | — | — |
| 2001-07-12 | $9.11 | $15.73 | 154,109 | — | — |
| 2001-07-11 | $9.12 | $15.74 | 134,082 | — | — |
| 2001-07-10 | $9.06 | $15.63 | 154,842 | — | — |
| 2001-07-09 | $9.21 | $15.90 | 89,144 | — | — |
| 2001-07-06 | $9.01 | $15.55 | 142,875 | — | — |
| 2001-07-05 | $9.40 | $16.23 | 516,791 | — | — |
| 2001-07-03 | $9.45 | $16.31 | 124,802 | — | — |
| 2001-07-02 | $9.29 | $16.04 | 513,127 | — | — |
| 2001-06-29 | $8.91 | $15.37 | 91,831 | — | — |
| 2001-06-28 | $8.97 | $15.48 | 258,884 | — | — |
| 2001-06-27 | $8.97 | $15.48 | 337,526 | — | — |
| 2001-06-26 | $8.97 | $15.48 | 351,691 | — | — |
| 2001-06-25 | $8.81 | $15.20 | 70,338 | — | — |
| 2001-06-22 | $8.92 | $15.40 | 195,140 | — | — |
| 2001-06-21 | $8.93 | $15.41 | 153,376 | — | — |
| 2001-06-20 | $9.17 | $15.83 | 431,310 | — | — |
| 2001-06-19 | $9.21 | $15.90 | 61,546 | — | — |
| 2001-06-18 | $9.25 | $15.97 | 60,325 | — | — |
| 2001-06-15 | $9.38 | $16.19 | 46,159 | — | — |
| 2001-06-14 | $9.36 | $16.15 | 201,001 | — | — |
| 2001-06-13 | $9.24 | $15.95 | 323,605 | — | — |
| 2001-06-12 | $9.23 | $15.93 | 103,309 | — | — |
| 2001-06-11 | $9.52 | $16.44 | 221,761 | — | — |
| 2001-06-08 | $9.61 | $16.58 | 99,646 | — | — |
| 2001-06-07 | $9.46 | $16.33 | 85,725 | — | — |
| 2001-06-06 | $9.48 | $16.37 | 445,720 | — | — |
| 2001-06-05 | $9.46 | $16.33 | 113,079 | — | — |
| 2001-06-04 | $9.34 | $15.92 | 192,453 | — | — |
| 2001-06-01 | $9.40 | $16.04 | 142,875 | — | — |
| 2001-05-31 | $9.23 | $15.75 | 239,101 | — | — |
| 2001-05-30 | $9.38 | $15.99 | 132,128 | — | — |
| 2001-05-29 | $9.53 | $16.26 | 236,659 | — | — |
| 2001-05-25 | $9.64 | $16.44 | 47,381 | — | — |
| 2001-05-24 | $9.70 | $16.55 | 149,225 | — | — |
| 2001-05-23 | $9.82 | $16.75 | 69,361 | — | — |
| 2001-05-22 | $10.03 | $17.11 | 135,548 | — | — |
| 2001-05-21 | $10.08 | $17.20 | 483,087 | — | — |
| 2001-05-18 | $9.97 | $17.01 | 299,182 | — | — |
| 2001-05-17 | $9.72 | $16.59 | 260,593 | — | — |
| 2001-05-16 | $9.41 | $16.05 | 254,976 | — | — |
| 2001-05-15 | $9.27 | $15.82 | 458,664 | — | — |
| 2001-05-14 | $9.40 | $16.03 | 105,752 | — | — |
| 2001-05-11 | $9.40 | $16.03 | 74,734 | — | — |
| 2001-05-10 | $9.41 | $16.06 | 227,378 | — | — |
| 2001-05-09 | $9.25 | $15.77 | 335,572 | — | — |
| 2001-05-08 | $9.08 | $15.48 | 95,494 | — | — |
| 2001-05-07 | $9.25 | $15.78 | 132,373 | — | — |
| 2001-05-04 | $9.20 | $15.69 | 128,221 | — | — |
| 2001-05-03 | $9.01 | $15.37 | 499,206 | — | — |
| 2001-05-02 | $9.08 | $15.49 | 194,651 | — | — |
| 2001-05-01 | $9.19 | $15.68 | 287,215 | — | — |
| 2001-04-30 | $8.96 | $15.28 | 232,019 | — | — |
| 2001-04-27 | $8.76 | $14.95 | 626,939 | — | — |
| 2001-04-26 | $8.57 | $14.62 | 3,513,738 | — | — |
| 2001-04-25 | $8.91 | $15.19 | 398,828 | — | — |
| 2001-04-24 | $9.29 | $15.85 | 234,461 | — | — |
| 2001-04-23 | $9.04 | $15.41 | 35,658 | — | — |
| 2001-04-20 | $9.34 | $15.92 | 675,785 | — | — |
| 2001-04-19 | $9.11 | $15.54 | 202,955 | — | — |
| 2001-04-18 | $9.01 | $15.37 | 166,565 | — | — |
| 2001-04-17 | $8.64 | $14.74 | 53,975 | — | — |
| 2001-04-16 | $8.80 | $15.02 | 54,463 | — | — |
| 2001-04-12 | $8.82 | $15.04 | 281,597 | — | — |
| 2001-04-11 | $8.73 | $14.88 | 116,742 | — | — |
| 2001-04-10 | $8.48 | $14.46 | 266,211 | — | — |
| 2001-04-09 | $7.98 | $13.62 | 307,974 | — | — |
| 2001-04-06 | $8.17 | $13.93 | 132,128 | — | — |
| 2001-04-05 | $8.17 | $13.93 | 240,567 | — | — |
| 2001-04-04 | $7.96 | $13.58 | 64,965 | — | — |
| 2001-04-03 | $7.94 | $13.54 | 171,938 | — | — |
| 2001-04-02 | $7.87 | $13.43 | 359,018 | — | — |
| 2001-03-30 | $7.90 | $13.47 | 131,884 | — | — |
| 2001-03-29 | $7.98 | $13.61 | 38,588 | — | — |
| 2001-03-28 | $7.99 | $13.63 | 107,217 | — | — |
| 2001-03-27 | $8.15 | $13.90 | 201,978 | — | — |
| 2001-03-26 | $8.13 | $13.86 | 175,357 | — | — |
| 2001-03-23 | $8.12 | $13.84 | 194,407 | — | — |
| 2001-03-22 | $7.96 | $13.58 | 869,948 | — | — |
| 2001-03-21 | $8.13 | $13.86 | 236,170 | — | — |
| 2001-03-20 | $8.27 | $14.10 | 163,878 | — | — |
| 2001-03-19 | $8.60 | $14.67 | 748,077 | — | — |
| 2001-03-16 | $8.33 | $14.21 | 50,556 | — | — |
| 2001-03-15 | $8.14 | $13.88 | 47,381 | — | — |
| 2001-03-14 | $8.18 | $13.95 | 56,906 | — | — |
| 2001-03-13 | $8.52 | $14.53 | 36,635 | — | — |
| 2001-03-12 | $8.56 | $14.60 | 30,773 | — | — |
| 2001-03-09 | $8.46 | $14.42 | 94,273 | — | — |
| 2001-03-08 | $8.80 | $15.02 | 47,625 | — | — |
| 2001-03-07 | $8.94 | $15.25 | 85,725 | — | — |
| 2001-03-06 | $8.97 | $15.30 | 77,421 | — | — |
| 2001-03-05 | $9.25 | $15.77 | 79,619 | — | — |
| 2001-03-02 | $8.99 | $15.34 | 51,044 | — | — |
| 2001-03-01 | $8.95 | $15.26 | 43,961 | — | — |
| 2001-02-28 | $8.99 | $15.33 | 234,949 | — | — |
| 2001-02-27 | $8.97 | $15.30 | 196,361 | — | — |
| 2001-02-26 | $8.92 | $15.22 | 78,642 | — | — |
| 2001-02-23 | $8.54 | $14.57 | 70,582 | — | — |
| 2001-02-22 | $8.59 | $14.66 | 42,008 | — | — |
| 2001-02-21 | $8.35 | $14.25 | 100,379 | — | — |
| 2001-02-20 | $8.29 | $14.14 | 52,754 | — | — |
| 2001-02-16 | $8.57 | $14.62 | 68,140 | — | — |
| 2001-02-15 | $8.21 | $14.00 | 34,192 | — | — |
| 2001-02-14 | $8.47 | $14.44 | 92,563 | — | — |
| 2001-02-13 | $8.25 | $14.08 | 34,192 | — | — |
| 2001-02-12 | $8.30 | $14.16 | 59,592 | — | — |
| 2001-02-09 | $8.19 | $13.97 | 88,900 | — | — |
| 2001-02-08 | $8.27 | $14.11 | 211,015 | — | — |
| 2001-02-07 | $8.54 | $14.56 | 41,519 | — | — |
| 2001-02-06 | $8.78 | $14.98 | 54,463 | — | — |
| 2001-02-05 | $8.75 | $14.93 | 119,429 | — | — |
| 2001-02-02 | $8.61 | $14.68 | 150,202 | — | — |
| 2001-02-01 | $8.93 | $15.23 | 62,767 | — | — |
| 2001-01-31 | $8.50 | $14.51 | 88,656 | — | — |
| 2001-01-30 | $8.37 | $14.28 | 444,255 | — | — |
| 2001-01-29 | $8.25 | $14.07 | 62,523 | — | — |
| 2001-01-26 | $8.19 | $13.97 | 38,100 | — | — |
| 2001-01-25 | $8.19 | $13.97 | 40,054 | — | — |
| 2001-01-24 | $8.39 | $14.32 | 61,302 | — | — |
| 2001-01-23 | $8.42 | $14.36 | 294,297 | — | — |
| 2001-01-22 | $8.47 | $14.45 | 69,361 | — | — |
| 2001-01-19 | $8.57 | $14.62 | 44,450 | — | — |
| 2001-01-18 | $8.52 | $14.54 | 45,671 | — | — |
| 2001-01-17 | $8.32 | $14.19 | 73,269 | — | — |
| 2001-01-16 | $8.65 | $14.75 | 35,902 | — | — |
| 2001-01-12 | $8.75 | $14.93 | 36,390 | — | — |
| 2001-01-11 | $8.88 | $15.15 | 35,658 | — | — |
| 2001-01-10 | $8.80 | $15.02 | 23,935 | — | — |
| 2001-01-09 | $9.01 | $15.37 | 25,156 | — | — |
| 2001-01-08 | $9.14 | $15.58 | 136,769 | — | — |
| 2001-01-05 | $9.06 | $15.45 | 173,159 | — | — |
| 2001-01-04 | $9.08 | $15.50 | 41,031 | — | — |
| 2001-01-03 | $8.70 | $14.84 | 153,621 | — | — |
| 2001-01-02 | $8.55 | $14.58 | 85,481 | — | — |