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 | $8.00 | $8.67 | 66,100 | — | — |
| 2001-12-28 | $7.70 | $8.34 | 40,030 | — | — |
| 2001-12-27 | $7.90 | $8.56 | 26,830 | — | — |
| 2001-12-26 | $8.30 | $8.99 | 39,630 | — | — |
| 2001-12-24 | $8.30 | $8.99 | 28,040 | — | — |
| 2001-12-21 | $7.80 | $8.45 | 45,720 | — | — |
| 2001-12-20 | $7.00 | $7.59 | 25,770 | — | — |
| 2001-12-19 | $7.30 | $7.91 | 21,880 | — | — |
| 2001-12-18 | $7.80 | $8.45 | 25,100 | — | — |
| 2001-12-17 | $7.40 | $8.02 | 41,060 | — | — |
| 2001-12-14 | $7.50 | $8.13 | 56,800 | — | — |
| 2001-12-13 | $7.00 | $7.59 | 13,940 | — | — |
| 2001-12-12 | $6.80 | $7.37 | 14,550 | — | — |
| 2001-12-11 | $7.00 | $7.59 | 13,850 | — | — |
| 2001-12-10 | $6.90 | $7.48 | 12,160 | — | — |
| 2001-12-07 | $6.90 | $7.48 | 16,920 | — | — |
| 2001-12-06 | $6.70 | $7.26 | 27,280 | — | — |
| 2001-12-05 | $7.10 | $7.69 | 7,680 | — | — |
| 2001-12-04 | $7.10 | $7.69 | 12,430 | — | — |
| 2001-12-03 | $7.40 | $8.02 | 12,100 | — | — |
| 2001-11-30 | $7.30 | $7.91 | 21,450 | — | — |
| 2001-11-29 | $7.20 | $7.80 | 17,870 | — | — |
| 2001-11-28 | $7.20 | $7.80 | 35,500 | — | — |
| 2001-11-27 | $6.50 | $7.04 | 13,180 | — | — |
| 2001-11-26 | $6.70 | $7.26 | 11,360 | — | — |
| 2001-11-23 | $6.70 | $7.26 | 5,350 | — | — |
| 2001-11-21 | $6.50 | $7.04 | 13,700 | — | — |
| 2001-11-20 | $6.90 | $7.48 | 7,920 | — | — |
| 2001-11-19 | $6.70 | $7.26 | 17,770 | — | — |
| 2001-11-16 | $6.90 | $7.48 | 13,050 | — | — |
| 2001-11-15 | $6.90 | $7.48 | 8,200 | — | — |
| 2001-11-14 | $7.10 | $7.69 | 22,380 | — | — |
| 2001-11-13 | $7.40 | $8.02 | 17,840 | — | — |
| 2001-11-12 | $7.70 | $8.34 | 25,030 | — | — |
| 2001-11-09 | $7.70 | $8.34 | 8,520 | — | — |
| 2001-11-08 | $7.70 | $8.34 | 22,080 | — | — |
| 2001-11-07 | $8.00 | $8.67 | 6,610 | — | — |
| 2001-11-06 | $8.00 | $8.67 | 10,780 | — | — |
| 2001-11-05 | $7.90 | $8.56 | 18,230 | — | — |
| 2001-11-02 | $8.00 | $8.67 | 6,050 | — | — |
| 2001-11-01 | $8.00 | $8.67 | 12,060 | — | — |
| 2001-10-31 | $8.60 | $9.32 | 7,370 | — | — |
| 2001-10-30 | $8.50 | $9.21 | 10,650 | — | — |
| 2001-10-29 | $8.70 | $9.43 | 16,060 | — | — |
| 2001-10-26 | $8.60 | $9.32 | 6,570 | — | — |
| 2001-10-25 | $8.60 | $9.32 | 12,750 | — | — |
| 2001-10-24 | $8.30 | $8.99 | 12,140 | — | — |
| 2001-10-23 | $8.40 | $9.10 | 10,950 | — | — |
| 2001-10-22 | $8.20 | $8.89 | 9,740 | — | — |
| 2001-10-19 | $8.20 | $8.89 | 12,560 | — | — |
| 2001-10-18 | $8.30 | $8.99 | 33,490 | — | — |
| 2001-10-17 | $8.80 | $9.54 | 7,410 | — | — |
| 2001-10-16 | $8.50 | $9.21 | 4,070 | — | — |
| 2001-10-15 | $8.40 | $9.10 | 7,170 | — | — |
| 2001-10-12 | $8.30 | $8.99 | 9,540 | — | — |
| 2001-10-11 | $8.00 | $8.67 | 27,160 | — | — |
| 2001-10-10 | $8.40 | $9.10 | 17,170 | — | — |
| 2001-10-09 | $8.30 | $8.99 | 32,830 | — | — |
| 2001-10-08 | $9.30 | $10.08 | 21,820 | — | — |
| 2001-10-05 | $9.30 | $10.08 | 42,910 | — | — |
| 2001-10-04 | $9.20 | $9.97 | 40,400 | — | — |
| 2001-10-03 | $9.00 | $9.75 | 15,830 | — | — |
| 2001-10-02 | $9.10 | $9.86 | 15,300 | — | — |
| 2001-10-01 | $9.40 | $10.19 | 40,050 | — | — |
| 2001-09-28 | $8.40 | $9.10 | 16,940 | — | — |
| 2001-09-27 | $8.20 | $8.89 | 17,930 | — | — |
| 2001-09-26 | $8.10 | $8.78 | 64,180 | — | — |
| 2001-09-25 | $8.30 | $8.99 | 11,720 | — | — |
| 2001-09-24 | $8.20 | $8.89 | 26,130 | — | — |
| 2001-09-21 | $9.20 | $9.97 | 43,320 | — | — |
| 2001-09-20 | $9.30 | $10.08 | 53,890 | — | — |
| 2001-09-19 | $9.30 | $10.08 | 109,630 | — | — |
| 2001-09-18 | $8.60 | $9.32 | 23,120 | — | — |
| 2001-09-17 | $8.50 | $9.21 | 56,300 | — | — |
| 2001-09-10 | $7.30 | $7.91 | 41,570 | — | — |
| 2001-09-07 | $8.50 | $9.21 | 70,150 | — | — |
| 2001-09-06 | $7.50 | $8.13 | 35,080 | — | — |
| 2001-09-05 | $7.70 | $8.34 | 17,920 | — | — |
| 2001-09-04 | $8.30 | $8.99 | 22,480 | — | — |
| 2001-08-31 | $8.30 | $8.99 | 9,790 | — | — |
| 2001-08-30 | $8.70 | $9.43 | 10,210 | — | — |
| 2001-08-29 | $9.10 | $9.86 | 18,860 | — | — |
| 2001-08-28 | $9.00 | $9.75 | 24,230 | — | — |
| 2001-08-27 | $8.00 | $8.67 | 22,090 | — | — |
| 2001-08-24 | $8.40 | $9.10 | 15,310 | — | — |
| 2001-08-23 | $8.80 | $9.54 | 23,670 | — | — |
| 2001-08-22 | $8.60 | $9.32 | 21,520 | — | — |
| 2001-08-21 | $8.60 | $9.32 | 25,190 | — | — |
| 2001-08-20 | $9.30 | $10.08 | 31,520 | — | — |
| 2001-08-17 | $9.30 | $10.08 | 76,820 | — | — |
| 2001-08-16 | $8.80 | $9.54 | 16,220 | — | — |
| 2001-08-15 | $8.50 | $9.21 | 18,940 | — | — |
| 2001-08-14 | $8.80 | $9.54 | 25,240 | — | — |
| 2001-08-13 | $8.80 | $9.54 | 38,330 | — | — |
| 2001-08-10 | $8.90 | $9.64 | 70,650 | — | — |
| 2001-08-09 | $8.80 | $9.54 | 73,410 | — | — |
| 2001-08-08 | $8.90 | $9.64 | 32,160 | — | — |
| 2001-08-07 | $8.60 | $9.32 | 27,550 | — | — |
| 2001-08-06 | $9.00 | $9.75 | 25,690 | — | — |
| 2001-08-03 | $9.30 | $10.08 | 26,800 | — | — |
| 2001-08-02 | $9.00 | $9.75 | 45,610 | — | — |
| 2001-08-01 | $9.10 | $9.86 | 21,680 | — | — |
| 2001-07-31 | $9.30 | $10.08 | 23,000 | — | — |
| 2001-07-30 | $9.50 | $10.29 | 13,950 | — | — |
| 2001-07-27 | $10.00 | $10.84 | 38,190 | — | — |
| 2001-07-26 | $9.60 | $10.40 | 47,630 | — | — |
| 2001-07-25 | $10.40 | $11.27 | 18,130 | — | — |
| 2001-07-24 | $10.50 | $11.38 | 19,110 | — | — |
| 2001-07-23 | $10.40 | $11.27 | 24,170 | — | — |
| 2001-07-20 | $10.80 | $11.70 | 16,230 | — | — |
| 2001-07-19 | $10.60 | $11.49 | 26,330 | — | — |
| 2001-07-18 | $11.40 | $12.35 | 45,070 | — | — |
| 2001-07-17 | $11.00 | $11.92 | 17,220 | — | — |
| 2001-07-16 | $11.10 | $12.03 | 36,790 | — | — |
| 2001-07-13 | $11.50 | $12.46 | 35,510 | — | — |
| 2001-07-12 | $12.10 | $13.11 | 16,940 | — | — |
| 2001-07-11 | $12.80 | $13.87 | 31,930 | — | — |
| 2001-07-10 | $12.80 | $13.87 | 22,110 | — | — |
| 2001-07-09 | $12.30 | $13.33 | 13,770 | — | — |
| 2001-07-06 | $12.50 | $13.54 | 25,270 | — | — |
| 2001-07-05 | $11.80 | $12.79 | 22,100 | — | — |
| 2001-07-03 | $12.40 | $13.44 | 16,590 | — | — |
| 2001-07-02 | $12.10 | $13.11 | 25,590 | — | — |
| 2001-06-29 | $13.30 | $14.41 | 51,620 | — | — |
| 2001-06-28 | $13.50 | $14.63 | 20,500 | — | — |
| 2001-06-27 | $13.60 | $14.74 | 120,820 | — | — |
| 2001-06-26 | $14.80 | $16.04 | 41,680 | — | — |
| 2001-06-25 | $13.50 | $14.63 | 22,970 | — | — |
| 2001-06-22 | $13.60 | $14.74 | 24,380 | — | — |
| 2001-06-21 | $13.40 | $14.52 | 22,120 | — | — |
| 2001-06-20 | $13.60 | $14.74 | 36,210 | — | — |
| 2001-06-19 | $14.80 | $16.04 | 14,420 | — | — |
| 2001-06-18 | $16.00 | $17.34 | 35,830 | — | — |
| 2001-06-15 | $14.30 | $15.50 | 39,200 | — | — |
| 2001-06-14 | $16.80 | $18.20 | 72,630 | — | — |
| 2001-06-13 | $16.40 | $17.77 | 27,720 | — | — |
| 2001-06-12 | $15.50 | $16.80 | 27,740 | — | — |
| 2001-06-11 | $14.30 | $15.50 | 41,080 | — | — |
| 2001-06-08 | $16.50 | $17.88 | 53,700 | — | — |
| 2001-06-07 | $13.70 | $14.85 | 36,350 | — | — |
| 2001-06-06 | $13.20 | $14.30 | 38,270 | — | — |
| 2001-06-05 | $16.40 | $17.77 | 41,830 | — | — |
| 2001-06-04 | $15.10 | $16.36 | 32,590 | — | — |
| 2001-06-01 | $13.60 | $14.74 | 31,090 | — | — |
| 2001-05-31 | $12.10 | $13.11 | 63,250 | — | — |
| 2001-05-30 | $12.50 | $13.54 | 73,090 | — | — |
| 2001-05-29 | $12.60 | $13.65 | 61,840 | — | — |
| 2001-05-25 | $15.10 | $16.36 | 41,500 | — | — |
| 2001-05-24 | $12.50 | $13.54 | 74,210 | — | — |
| 2001-05-23 | $18.00 | $19.50 | 40,770 | — | — |
| 2001-05-22 | $16.70 | $18.10 | 51,000 | — | — |
| 2001-05-21 | $19.10 | $20.70 | 99,630 | — | — |
| 2001-05-18 | $19.50 | $21.13 | 107,640 | — | — |
| 2001-05-17 | $16.50 | $17.88 | 74,100 | — | — |
| 2001-05-16 | $17.20 | $18.64 | 98,810 | — | — |
| 2001-05-15 | $14.80 | $16.04 | 34,120 | — | — |
| 2001-05-14 | $15.40 | $16.69 | 29,330 | — | — |
| 2001-05-11 | $13.20 | $14.30 | 33,560 | — | — |
| 2001-05-10 | $14.60 | $15.82 | 29,310 | — | — |
| 2001-05-09 | $13.60 | $14.74 | 41,290 | — | — |
| 2001-05-08 | $12.60 | $13.65 | 9,510 | — | — |
| 2001-05-07 | $12.50 | $13.54 | 18,030 | — | — |
| 2001-05-04 | $12.10 | $13.11 | 14,020 | — | — |
| 2001-05-03 | $12.40 | $13.44 | 10,490 | — | — |
| 2001-05-02 | $13.40 | $14.52 | 33,930 | — | — |
| 2001-05-01 | $13.40 | $14.52 | 21,140 | — | — |
| 2001-04-30 | $12.50 | $13.54 | 16,350 | — | — |
| 2001-04-27 | $12.30 | $13.33 | 33,590 | — | — |
| 2001-04-26 | $11.80 | $12.79 | 281,710 | — | — |
| 2001-04-25 | $10.40 | $11.27 | 30,090 | — | — |
| 2001-04-24 | $12.00 | $13.00 | 19,780 | — | — |
| 2001-04-23 | $10.70 | $11.59 | 9,380 | — | — |
| 2001-04-20 | $11.60 | $12.57 | 11,820 | — | — |
| 2001-04-19 | $11.70 | $12.68 | 20,380 | — | — |
| 2001-04-18 | $12.50 | $13.54 | 133,990 | — | — |
| 2001-04-17 | $10.70 | $11.59 | 14,190 | — | — |
| 2001-04-16 | $12.20 | $13.22 | 21,710 | — | — |
| 2001-04-12 | $15.00 | $16.25 | 47,640 | — | — |
| 2001-04-11 | $10.70 | $11.59 | 12,130 | — | — |
| 2001-04-10 | $10.40 | $11.27 | 12,250 | — | — |
| 2001-04-09 | $10.90 | $11.81 | 9,820 | — | — |
| 2001-04-06 | $11.80 | $12.79 | 12,680 | — | — |
| 2001-04-05 | $10.00 | $10.84 | 14,650 | — | — |
| 2001-04-04 | $10.40 | $11.27 | 41,820 | — | — |
| 2001-04-03 | $10.20 | $11.05 | 111,410 | — | — |
| 2001-04-02 | $10.10 | $10.94 | 9,020 | — | — |
| 2001-03-30 | $10.40 | $11.27 | 8,900 | — | — |
| 2001-03-29 | $10.20 | $11.05 | 12,750 | — | — |
| 2001-03-28 | $10.30 | $11.16 | 11,680 | — | — |
| 2001-03-27 | $10.40 | $11.27 | 16,600 | — | — |
| 2001-03-26 | $10.20 | $11.05 | 11,340 | — | — |
| 2001-03-23 | $9.60 | $10.40 | 43,850 | — | — |
| 2001-03-22 | $10.20 | $11.05 | 21,990 | — | — |
| 2001-03-21 | $10.80 | $11.70 | 18,540 | — | — |
| 2001-03-20 | $12.10 | $13.11 | 17,440 | — | — |
| 2001-03-19 | $10.60 | $11.49 | 24,140 | — | — |
| 2001-03-16 | $11.60 | $12.57 | 15,020 | — | — |
| 2001-03-15 | $12.20 | $13.22 | 14,090 | — | — |
| 2001-03-14 | $12.50 | $13.54 | 15,270 | — | — |
| 2001-03-13 | $13.80 | $14.95 | 16,520 | — | — |
| 2001-03-12 | $14.70 | $15.93 | 26,970 | — | — |
| 2001-03-09 | $15.30 | $16.58 | 38,400 | — | — |
| 2001-03-08 | $14.70 | $15.93 | 22,840 | — | — |
| 2001-03-07 | $13.20 | $14.30 | 4,320 | — | — |
| 2001-03-06 | $13.40 | $14.52 | 5,050 | — | — |
| 2001-03-05 | $14.50 | $15.71 | 12,850 | — | — |
| 2001-03-02 | $14.30 | $15.50 | 13,860 | — | — |
| 2001-03-01 | $15.80 | $17.12 | 18,110 | — | — |
| 2001-02-28 | $16.00 | $17.34 | 23,080 | — | — |
| 2001-02-27 | $15.30 | $16.58 | 22,560 | — | — |
| 2001-02-26 | $14.50 | $15.71 | 34,520 | — | — |
| 2001-02-23 | $13.80 | $14.95 | 19,180 | — | — |
| 2001-02-22 | $12.00 | $13.00 | 3,690 | — | — |
| 2001-02-21 | $11.40 | $12.35 | 4,410 | — | — |
| 2001-02-20 | $12.50 | $13.54 | 5,670 | — | — |
| 2001-02-16 | $12.30 | $13.33 | 9,380 | — | — |
| 2001-02-15 | $11.80 | $12.79 | 2,180 | — | — |
| 2001-02-14 | $12.00 | $13.00 | 3,460 | — | — |
| 2001-02-13 | $11.90 | $12.89 | 4,210 | — | — |
| 2001-02-12 | $11.50 | $12.46 | 5,420 | — | — |
| 2001-02-09 | $12.50 | $13.54 | 4,910 | — | — |
| 2001-02-08 | $11.30 | $12.24 | 10,060 | — | — |
| 2001-02-07 | $13.00 | $14.09 | 7,550 | — | — |
| 2001-02-06 | $13.90 | $15.06 | 4,870 | — | — |
| 2001-02-05 | $13.90 | $15.06 | 7,110 | — | — |
| 2001-02-02 | $15.00 | $16.25 | 5,310 | — | — |
| 2001-02-01 | $15.10 | $16.36 | 13,430 | — | — |
| 2001-01-31 | $15.30 | $16.58 | 6,460 | — | — |
| 2001-01-30 | $15.70 | $17.01 | 8,060 | — | — |
| 2001-01-29 | $14.20 | $15.39 | 4,640 | — | — |
| 2001-01-26 | $15.00 | $16.25 | 10,450 | — | — |
| 2001-01-25 | $15.00 | $16.25 | 6,950 | — | — |
| 2001-01-24 | $14.38 | $15.58 | 14,160 | — | — |
| 2001-01-23 | $14.38 | $15.58 | 27,650 | — | — |
| 2001-01-22 | $15.63 | $16.93 | 26,790 | — | — |
| 2001-01-19 | $13.13 | $14.22 | 17,050 | — | — |
| 2001-01-18 | $13.13 | $14.22 | 17,650 | — | — |
| 2001-01-17 | $13.13 | $14.22 | 13,430 | — | — |
| 2001-01-16 | $11.88 | $12.87 | 15,500 | — | — |
| 2001-01-12 | $11.88 | $12.87 | 18,260 | — | — |
| 2001-01-11 | $11.25 | $12.19 | 10,550 | — | — |
| 2001-01-10 | $10.00 | $10.84 | 8,550 | — | — |
| 2001-01-09 | $10.63 | $11.51 | 12,040 | — | — |
| 2001-01-08 | $11.25 | $12.19 | 10,150 | — | — |
| 2001-01-05 | $9.38 | $10.16 | 10,050 | — | — |
| 2001-01-04 | $10.00 | $10.84 | 10,020 | — | — |
| 2001-01-03 | $8.75 | $9.48 | 18,360 | — | — |
| 2001-01-02 | $8.75 | $9.48 | 13,820 | — | — |