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 | $7.22 | $15.78 | 146,475 | — | — |
| 2001-12-28 | $7.56 | $16.52 | 330,075 | — | — |
| 2001-12-27 | $7.20 | $15.75 | 95,400 | — | — |
| 2001-12-26 | $7.02 | $15.35 | 79,200 | — | — |
| 2001-12-24 | $7.08 | $15.46 | 50,400 | — | — |
| 2001-12-21 | $7.26 | $15.87 | 176,175 | — | — |
| 2001-12-20 | $7.24 | $15.83 | 216,000 | — | — |
| 2001-12-19 | $7.02 | $15.35 | 195,975 | — | — |
| 2001-12-18 | $6.89 | $15.06 | 164,700 | — | — |
| 2001-12-17 | $6.82 | $14.91 | 108,900 | — | — |
| 2001-12-14 | $6.67 | $14.57 | 56,250 | — | — |
| 2001-12-13 | $6.76 | $14.78 | 141,750 | — | — |
| 2001-12-12 | $6.67 | $14.47 | 67,500 | — | — |
| 2001-12-11 | $6.58 | $14.28 | 44,325 | — | — |
| 2001-12-10 | $6.64 | $14.41 | 84,600 | — | — |
| 2001-12-07 | $6.76 | $14.67 | 219,600 | — | — |
| 2001-12-06 | $6.80 | $14.75 | 165,375 | — | — |
| 2001-12-05 | $6.73 | $14.62 | 124,200 | — | — |
| 2001-12-04 | $6.62 | $14.38 | 52,425 | — | — |
| 2001-12-03 | $6.44 | $13.99 | 91,800 | — | — |
| 2001-11-30 | $6.53 | $14.18 | 187,875 | — | — |
| 2001-11-29 | $6.53 | $14.18 | 92,025 | — | — |
| 2001-11-28 | $6.24 | $13.54 | 164,025 | — | — |
| 2001-11-27 | $6.56 | $14.24 | 461,025 | — | — |
| 2001-11-26 | $6.01 | $13.06 | 84,150 | — | — |
| 2001-11-23 | $5.93 | $12.88 | 42,525 | — | — |
| 2001-11-21 | $5.71 | $12.40 | 115,425 | — | — |
| 2001-11-20 | $5.58 | $12.11 | 93,375 | — | — |
| 2001-11-19 | $5.69 | $12.35 | 111,825 | — | — |
| 2001-11-16 | $5.49 | $11.92 | 102,375 | — | — |
| 2001-11-15 | $5.60 | $12.17 | 124,200 | — | — |
| 2001-11-14 | $5.48 | $11.91 | 100,350 | — | — |
| 2001-11-13 | $5.09 | $11.05 | 103,050 | — | — |
| 2001-11-12 | $5.20 | $11.30 | 65,700 | — | — |
| 2001-11-09 | $5.12 | $11.11 | 68,625 | — | — |
| 2001-11-08 | $5.16 | $11.19 | 196,425 | — | — |
| 2001-11-07 | $5.24 | $11.39 | 66,825 | — | — |
| 2001-11-06 | $5.03 | $10.92 | 114,300 | — | — |
| 2001-11-05 | $5.02 | $10.90 | 182,925 | — | — |
| 2001-11-02 | $4.93 | $10.71 | 85,050 | — | — |
| 2001-11-01 | $4.98 | $10.81 | 96,300 | — | — |
| 2001-10-31 | $4.89 | $10.61 | 103,725 | — | — |
| 2001-10-30 | $4.91 | $10.66 | 89,550 | — | — |
| 2001-10-29 | $4.84 | $10.52 | 101,025 | — | — |
| 2001-10-26 | $5.02 | $10.90 | 174,825 | — | — |
| 2001-10-25 | $4.96 | $10.76 | 58,275 | — | — |
| 2001-10-24 | $4.99 | $10.84 | 28,575 | — | — |
| 2001-10-23 | $4.94 | $10.72 | 92,025 | — | — |
| 2001-10-22 | $5.02 | $10.90 | 105,750 | — | — |
| 2001-10-19 | $5.01 | $10.88 | 108,000 | — | — |
| 2001-10-18 | $4.96 | $10.76 | 60,525 | — | — |
| 2001-10-17 | $4.88 | $10.60 | 186,750 | — | — |
| 2001-10-16 | $4.80 | $10.42 | 182,025 | — | — |
| 2001-10-15 | $4.89 | $10.61 | 70,425 | — | — |
| 2001-10-12 | $4.89 | $10.61 | 95,400 | — | — |
| 2001-10-11 | $4.80 | $10.42 | 134,100 | — | — |
| 2001-10-10 | $4.80 | $10.42 | 174,600 | — | — |
| 2001-10-09 | $4.56 | $9.91 | 350,550 | — | — |
| 2001-10-08 | $4.62 | $10.04 | 194,850 | — | — |
| 2001-10-05 | $4.76 | $10.33 | 191,025 | — | — |
| 2001-10-04 | $4.84 | $10.52 | 237,600 | — | — |
| 2001-10-03 | $5.33 | $11.58 | 11,025 | — | — |
| 2001-10-02 | $5.08 | $11.04 | 54,225 | — | — |
| 2001-10-01 | $5.10 | $11.08 | 33,300 | — | — |
| 2001-09-28 | $5.04 | $10.95 | 151,200 | — | — |
| 2001-09-27 | $5.07 | $11.00 | 85,950 | — | — |
| 2001-09-26 | $5.11 | $11.10 | 127,350 | — | — |
| 2001-09-25 | $5.09 | $11.05 | 131,850 | — | — |
| 2001-09-24 | $5.18 | $11.24 | 189,450 | — | — |
| 2001-09-21 | $4.76 | $10.32 | 156,825 | — | — |
| 2001-09-20 | $4.89 | $10.61 | 113,850 | — | — |
| 2001-09-19 | $5.38 | $11.58 | 113,850 | — | — |
| 2001-09-18 | $5.31 | $11.44 | 163,800 | — | — |
| 2001-09-17 | $5.59 | $12.04 | 69,750 | — | — |
| 2001-09-10 | $5.94 | $12.79 | 108,450 | — | — |
| 2001-09-07 | $6.18 | $13.30 | 167,625 | — | — |
| 2001-09-06 | $6.40 | $13.78 | 122,850 | — | — |
| 2001-09-05 | $6.60 | $14.21 | 65,475 | — | — |
| 2001-09-04 | $6.84 | $14.72 | 211,725 | — | — |
| 2001-08-31 | $6.71 | $14.45 | 145,125 | — | — |
| 2001-08-30 | $6.66 | $14.34 | 158,175 | — | — |
| 2001-08-29 | $6.84 | $14.72 | 100,350 | — | — |
| 2001-08-28 | $6.78 | $14.59 | 253,125 | — | — |
| 2001-08-27 | $6.85 | $14.75 | 179,100 | — | — |
| 2001-08-24 | $6.91 | $14.88 | 361,800 | — | — |
| 2001-08-23 | $6.85 | $14.75 | 479,475 | — | — |
| 2001-08-22 | $7.04 | $15.17 | 174,375 | — | — |
| 2001-08-21 | $6.93 | $14.93 | 44,100 | — | — |
| 2001-08-20 | $6.80 | $14.63 | 87,975 | — | — |
| 2001-08-17 | $6.85 | $14.76 | 51,975 | — | — |
| 2001-08-16 | $6.76 | $14.56 | 48,375 | — | — |
| 2001-08-15 | $6.89 | $14.83 | 80,550 | — | — |
| 2001-08-14 | $6.99 | $15.04 | 120,375 | — | — |
| 2001-08-13 | $6.67 | $14.35 | 161,775 | — | — |
| 2001-08-10 | $6.71 | $14.45 | 136,125 | — | — |
| 2001-08-09 | $6.62 | $14.26 | 136,575 | — | — |
| 2001-08-08 | $6.68 | $14.37 | 58,950 | — | — |
| 2001-08-07 | $6.68 | $14.37 | 139,500 | — | — |
| 2001-08-06 | $6.62 | $14.26 | 49,500 | — | — |
| 2001-08-03 | $6.91 | $14.87 | 71,100 | — | — |
| 2001-08-02 | $6.93 | $14.93 | 81,675 | — | — |
| 2001-08-01 | $6.96 | $14.98 | 135,900 | — | — |
| 2001-07-31 | $6.76 | $14.56 | 160,425 | — | — |
| 2001-07-30 | $6.81 | $14.66 | 42,075 | — | — |
| 2001-07-27 | $6.84 | $14.74 | 68,625 | — | — |
| 2001-07-26 | $7.07 | $15.22 | 29,025 | — | — |
| 2001-07-25 | $6.93 | $14.93 | 92,250 | — | — |
| 2001-07-24 | $6.76 | $14.55 | 101,700 | — | — |
| 2001-07-23 | $7.02 | $15.12 | 199,350 | — | — |
| 2001-07-20 | $7.09 | $15.26 | 47,700 | — | — |
| 2001-07-19 | $7.08 | $15.23 | 113,175 | — | — |
| 2001-07-18 | $7.19 | $15.47 | 46,350 | — | — |
| 2001-07-17 | $7.16 | $15.41 | 142,875 | — | — |
| 2001-07-16 | $7.13 | $15.36 | 183,600 | — | — |
| 2001-07-13 | $7.16 | $15.42 | 146,925 | — | — |
| 2001-07-12 | $7.37 | $15.88 | 65,475 | — | — |
| 2001-07-11 | $7.40 | $15.93 | 228,825 | — | — |
| 2001-07-10 | $7.24 | $15.58 | 409,500 | — | — |
| 2001-07-09 | $7.21 | $15.53 | 390,600 | — | — |
| 2001-07-06 | $7.21 | $15.52 | 283,950 | — | — |
| 2001-07-05 | $7.10 | $15.28 | 287,550 | — | — |
| 2001-07-03 | $7.27 | $15.65 | 275,175 | — | — |
| 2001-07-02 | $7.78 | $16.75 | 151,650 | — | — |
| 2001-06-29 | $8.02 | $17.27 | 120,600 | — | — |
| 2001-06-28 | $7.76 | $16.72 | 90,900 | — | — |
| 2001-06-27 | $7.60 | $16.35 | 192,150 | — | — |
| 2001-06-26 | $7.29 | $15.69 | 524,700 | — | — |
| 2001-06-25 | $7.55 | $16.26 | 176,400 | — | — |
| 2001-06-22 | $7.92 | $17.05 | 110,925 | — | — |
| 2001-06-21 | $8.64 | $18.61 | 112,050 | — | — |
| 2001-06-20 | $8.33 | $17.94 | 81,900 | — | — |
| 2001-06-19 | $8.30 | $17.87 | 75,600 | — | — |
| 2001-06-18 | $8.18 | $17.61 | 180,225 | — | — |
| 2001-06-15 | $8.11 | $17.46 | 142,875 | — | — |
| 2001-06-14 | $8.13 | $17.51 | 164,700 | — | — |
| 2001-06-13 | $8.13 | $17.51 | 308,475 | — | — |
| 2001-06-12 | $8.11 | $17.46 | 262,125 | — | — |
| 2001-06-11 | $8.34 | $17.95 | 187,875 | — | — |
| 2001-06-08 | $8.80 | $18.95 | 65,475 | — | — |
| 2001-06-07 | $8.86 | $19.07 | 87,750 | — | — |
| 2001-06-06 | $9.00 | $19.39 | 92,025 | — | — |
| 2001-06-05 | $8.92 | $19.22 | 144,675 | — | — |
| 2001-06-04 | $8.88 | $19.11 | 518,625 | — | — |
| 2001-06-01 | $8.91 | $19.19 | 232,425 | — | — |
| 2001-05-31 | $8.87 | $19.09 | 344,025 | — | — |
| 2001-05-30 | $8.93 | $19.14 | 298,800 | — | — |
| 2001-05-29 | $8.49 | $18.19 | 154,800 | — | — |
| 2001-05-25 | $8.33 | $17.85 | 254,025 | — | — |
| 2001-05-24 | $8.20 | $17.56 | 202,725 | — | — |
| 2001-05-23 | $7.93 | $16.99 | 249,300 | — | — |
| 2001-05-22 | $8.09 | $17.33 | 124,425 | — | — |
| 2001-05-21 | $8.05 | $17.25 | 168,525 | — | — |
| 2001-05-18 | $7.66 | $16.41 | 191,925 | — | — |
| 2001-05-17 | $7.78 | $16.67 | 119,025 | — | — |
| 2001-05-16 | $7.56 | $16.19 | 110,700 | — | — |
| 2001-05-15 | $7.40 | $15.84 | 99,450 | — | — |
| 2001-05-14 | $7.42 | $15.90 | 144,900 | — | — |
| 2001-05-11 | $7.56 | $16.19 | 108,000 | — | — |
| 2001-05-10 | $7.80 | $16.71 | 186,975 | — | — |
| 2001-05-09 | $7.87 | $16.85 | 130,500 | — | — |
| 2001-05-08 | $7.78 | $16.66 | 223,200 | — | — |
| 2001-05-07 | $7.39 | $15.83 | 484,200 | — | — |
| 2001-05-04 | $8.33 | $17.84 | 243,675 | — | — |
| 2001-05-03 | $8.36 | $17.90 | 175,500 | — | — |
| 2001-05-02 | $8.69 | $18.62 | 185,175 | — | — |
| 2001-05-01 | $8.85 | $18.96 | 289,800 | — | — |
| 2001-04-30 | $8.77 | $18.79 | 251,100 | — | — |
| 2001-04-27 | $8.73 | $18.71 | 200,475 | — | — |
| 2001-04-26 | $8.24 | $17.66 | 62,325 | — | — |
| 2001-04-25 | $8.28 | $17.73 | 65,925 | — | — |
| 2001-04-24 | $8.29 | $17.76 | 69,750 | — | — |
| 2001-04-23 | $8.30 | $17.79 | 101,025 | — | — |
| 2001-04-20 | $8.33 | $17.84 | 124,875 | — | — |
| 2001-04-19 | $8.37 | $17.93 | 69,750 | — | — |
| 2001-04-18 | $8.41 | $18.02 | 133,425 | — | — |
| 2001-04-17 | $8.49 | $18.19 | 137,925 | — | — |
| 2001-04-16 | $8.03 | $17.21 | 155,250 | — | — |
| 2001-04-12 | $8.30 | $17.78 | 130,725 | — | — |
| 2001-04-11 | $8.38 | $17.95 | 70,425 | — | — |
| 2001-04-10 | $8.44 | $18.09 | 123,075 | — | — |
| 2001-04-09 | $8.44 | $18.09 | 206,775 | — | — |
| 2001-04-06 | $8.62 | $18.47 | 141,975 | — | — |
| 2001-04-05 | $8.33 | $17.85 | 132,525 | — | — |
| 2001-04-04 | $8.27 | $17.71 | 112,725 | — | — |
| 2001-04-03 | $8.34 | $17.86 | 205,200 | — | — |
| 2001-04-02 | $8.61 | $18.44 | 252,675 | — | — |
| 2001-03-30 | $8.38 | $17.95 | 305,775 | — | — |
| 2001-03-29 | $8.53 | $18.28 | 151,650 | — | — |
| 2001-03-28 | $8.22 | $17.62 | 197,100 | — | — |
| 2001-03-27 | $8.27 | $17.71 | 259,650 | — | — |
| 2001-03-26 | $8.80 | $18.85 | 380,925 | — | — |
| 2001-03-23 | $8.60 | $18.42 | 218,475 | — | — |
| 2001-03-22 | $8.37 | $17.93 | 135,900 | — | — |
| 2001-03-21 | $8.37 | $17.94 | 103,050 | — | — |
| 2001-03-20 | $8.41 | $18.02 | 165,150 | — | — |
| 2001-03-19 | $8.44 | $18.07 | 167,400 | — | — |
| 2001-03-16 | $8.34 | $17.86 | 212,625 | — | — |
| 2001-03-15 | $8.31 | $17.81 | 104,175 | — | — |
| 2001-03-14 | $8.36 | $17.81 | 215,100 | — | — |
| 2001-03-13 | $8.49 | $18.09 | 191,925 | — | — |
| 2001-03-12 | $8.58 | $18.28 | 281,700 | — | — |
| 2001-03-09 | $8.48 | $18.06 | 185,625 | — | — |
| 2001-03-08 | $8.38 | $17.85 | 218,700 | — | — |
| 2001-03-07 | $8.12 | $17.31 | 124,875 | — | — |
| 2001-03-06 | $7.89 | $16.82 | 144,225 | — | — |
| 2001-03-05 | $8.00 | $17.06 | 434,250 | — | — |
| 2001-03-02 | $7.69 | $16.39 | 349,650 | — | — |
| 2001-03-01 | $7.60 | $16.20 | 157,050 | — | — |
| 2001-02-28 | $7.71 | $16.43 | 207,225 | — | — |
| 2001-02-27 | $7.79 | $16.59 | 327,600 | — | — |
| 2001-02-26 | $7.79 | $16.59 | 244,350 | — | — |
| 2001-02-23 | $7.93 | $16.91 | 148,725 | — | — |
| 2001-02-22 | $7.40 | $15.77 | 85,500 | — | — |
| 2001-02-21 | $7.38 | $15.72 | 70,650 | — | — |
| 2001-02-20 | $7.49 | $15.97 | 75,375 | — | — |
| 2001-02-16 | $7.54 | $16.06 | 113,850 | — | — |
| 2001-02-15 | $7.92 | $16.89 | 105,075 | — | — |
| 2001-02-14 | $7.89 | $16.81 | 411,975 | — | — |
| 2001-02-13 | $7.92 | $16.87 | 354,600 | — | — |
| 2001-02-12 | $8.05 | $17.15 | 507,375 | — | — |
| 2001-02-09 | $7.52 | $16.02 | 282,600 | — | — |
| 2001-02-08 | $7.53 | $16.05 | 343,575 | — | — |
| 2001-02-07 | $7.42 | $15.82 | 61,875 | — | — |
| 2001-02-06 | $7.15 | $15.23 | 142,875 | — | — |
| 2001-02-05 | $7.29 | $15.53 | 111,375 | — | — |
| 2001-02-02 | $7.29 | $15.54 | 109,575 | — | — |
| 2001-02-01 | $7.17 | $15.29 | 106,650 | — | — |
| 2001-01-31 | $7.27 | $15.49 | 119,475 | — | — |
| 2001-01-30 | $7.39 | $15.75 | 39,375 | — | — |
| 2001-01-29 | $7.15 | $15.24 | 88,200 | — | — |
| 2001-01-26 | $6.89 | $14.68 | 218,250 | — | — |
| 2001-01-25 | $7.14 | $15.21 | 80,550 | — | — |
| 2001-01-24 | $7.36 | $15.69 | 98,100 | — | — |
| 2001-01-23 | $7.56 | $16.10 | 74,925 | — | — |
| 2001-01-22 | $7.56 | $16.10 | 101,475 | — | — |
| 2001-01-19 | $7.56 | $16.10 | 133,200 | — | — |
| 2001-01-18 | $7.67 | $16.34 | 236,700 | — | — |
| 2001-01-17 | $7.56 | $16.10 | 405,000 | — | — |
| 2001-01-16 | $7.78 | $16.57 | 437,400 | — | — |
| 2001-01-12 | $7.33 | $15.63 | 399,150 | — | — |
| 2001-01-11 | $7.00 | $14.92 | 652,950 | — | — |
| 2001-01-10 | $6.72 | $14.33 | 206,775 | — | — |
| 2001-01-09 | $6.36 | $13.56 | 65,025 | — | — |
| 2001-01-08 | $6.42 | $13.67 | 106,875 | — | — |
| 2001-01-05 | $6.33 | $13.50 | 53,100 | — | — |
| 2001-01-04 | $6.42 | $13.67 | 170,550 | — | — |
| 2001-01-03 | $6.03 | $12.85 | 246,375 | — | — |
| 2001-01-02 | $6.08 | $12.96 | 172,575 | — | — |