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 | $8.91 | $15.02 | 491,445 | — | — |
| 2001-12-28 | $9.09 | $15.33 | 553,632 | — | — |
| 2001-12-27 | $9.12 | $15.38 | 1,120,795 | — | — |
| 2001-12-26 | $8.84 | $14.90 | 550,177 | — | — |
| 2001-12-24 | $8.80 | $14.84 | 502,961 | — | — |
| 2001-12-21 | $8.71 | $14.69 | 921,856 | — | — |
| 2001-12-20 | $8.61 | $14.53 | 1,396,891 | — | — |
| 2001-12-19 | $8.68 | $14.64 | 507,856 | — | — |
| 2001-12-18 | $8.73 | $14.73 | 1,002,756 | — | — |
| 2001-12-17 | $8.40 | $14.16 | 633,092 | — | — |
| 2001-12-14 | $8.35 | $14.08 | 658,715 | — | — |
| 2001-12-13 | $8.27 | $13.94 | 563,996 | — | — |
| 2001-12-12 | $8.37 | $14.11 | 355,844 | — | — |
| 2001-12-11 | $8.41 | $14.19 | 387,513 | — | — |
| 2001-12-10 | $8.31 | $14.02 | 299,128 | — | — |
| 2001-12-07 | $8.42 | $14.20 | 250,473 | — | — |
| 2001-12-06 | $8.44 | $14.23 | 490,582 | — | — |
| 2001-12-05 | $8.53 | $14.38 | 368,800 | — | — |
| 2001-12-04 | $8.23 | $13.88 | 383,483 | — | — |
| 2001-12-03 | $8.18 | $13.80 | 550,465 | — | — |
| 2001-11-30 | $8.23 | $13.89 | 1,233,939 | — | — |
| 2001-11-29 | $8.29 | $13.99 | 584,437 | — | — |
| 2001-11-28 | $8.27 | $13.90 | 1,214,362 | — | — |
| 2001-11-27 | $8.24 | $13.83 | 821,667 | — | — |
| 2001-11-26 | $8.08 | $13.57 | 452,867 | — | — |
| 2001-11-23 | $8.07 | $13.55 | 237,805 | — | — |
| 2001-11-21 | $8.00 | $13.44 | 546,722 | — | — |
| 2001-11-20 | $7.92 | $13.31 | 460,640 | — | — |
| 2001-11-19 | $7.94 | $13.33 | 418,319 | — | — |
| 2001-11-16 | $7.82 | $13.13 | 357,860 | — | — |
| 2001-11-15 | $7.83 | $13.14 | 357,284 | — | — |
| 2001-11-14 | $7.69 | $12.92 | 316,114 | — | — |
| 2001-11-13 | $7.68 | $12.89 | 853,048 | — | — |
| 2001-11-12 | $7.42 | $12.46 | 561,405 | — | — |
| 2001-11-09 | $7.46 | $12.53 | 651,230 | — | — |
| 2001-11-08 | $7.46 | $12.54 | 1,216,665 | — | — |
| 2001-11-07 | $7.33 | $12.30 | 558,238 | — | — |
| 2001-11-06 | $7.35 | $12.34 | 671,959 | — | — |
| 2001-11-05 | $7.15 | $12.01 | 759,192 | — | — |
| 2001-11-02 | $7.14 | $11.99 | 641,729 | — | — |
| 2001-11-01 | $7.12 | $11.96 | 780,785 | — | — |
| 2001-10-31 | $7.11 | $11.95 | 839,804 | — | — |
| 2001-10-30 | $7.19 | $12.08 | 684,050 | — | — |
| 2001-10-29 | $7.61 | $12.79 | 267,747 | — | — |
| 2001-10-26 | $7.81 | $13.12 | 523,402 | — | — |
| 2001-10-25 | $7.92 | $13.30 | 233,775 | — | — |
| 2001-10-24 | $7.85 | $13.19 | 233,199 | — | — |
| 2001-10-23 | $7.84 | $13.16 | 234,639 | — | — |
| 2001-10-22 | $7.91 | $13.28 | 398,166 | — | — |
| 2001-10-19 | $7.66 | $12.86 | 328,494 | — | — |
| 2001-10-18 | $7.68 | $12.89 | 819,939 | — | — |
| 2001-10-17 | $7.61 | $12.78 | 396,150 | — | — |
| 2001-10-16 | $7.97 | $13.38 | 357,860 | — | — |
| 2001-10-15 | $7.94 | $13.33 | 240,397 | — | — |
| 2001-10-12 | $8.01 | $13.45 | 779,057 | — | — |
| 2001-10-11 | $8.08 | $13.56 | 981,451 | — | — |
| 2001-10-10 | $7.40 | $12.43 | 806,120 | — | — |
| 2001-10-09 | $7.21 | $12.12 | 743,646 | — | — |
| 2001-10-08 | $7.38 | $12.40 | 536,646 | — | — |
| 2001-10-05 | $7.35 | $12.34 | 633,092 | — | — |
| 2001-10-04 | $7.51 | $12.62 | 450,564 | — | — |
| 2001-10-03 | $7.51 | $12.61 | 904,582 | — | — |
| 2001-10-02 | $7.34 | $12.33 | 853,336 | — | — |
| 2001-10-01 | $7.34 | $12.32 | 461,504 | — | — |
| 2001-09-28 | $7.61 | $12.79 | 986,345 | — | — |
| 2001-09-27 | $7.18 | $12.06 | 731,842 | — | — |
| 2001-09-26 | $7.27 | $12.20 | 498,931 | — | — |
| 2001-09-25 | $7.68 | $12.89 | 761,783 | — | — |
| 2001-09-24 | $7.57 | $12.72 | 943,736 | — | — |
| 2001-09-21 | $7.12 | $11.95 | 933,372 | — | — |
| 2001-09-20 | $7.61 | $12.79 | 603,726 | — | — |
| 2001-09-19 | $7.97 | $13.38 | 597,968 | — | — |
| 2001-09-18 | $8.35 | $14.03 | 899,975 | — | — |
| 2001-09-17 | $8.12 | $13.64 | 599,120 | — | — |
| 2001-09-10 | $9.37 | $15.75 | 469,565 | — | — |
| 2001-09-07 | $9.26 | $15.55 | 394,135 | — | — |
| 2001-09-06 | $9.50 | $15.96 | 443,654 | — | — |
| 2001-09-05 | $9.72 | $16.32 | 317,266 | — | — |
| 2001-09-04 | $9.79 | $16.44 | 492,309 | — | — |
| 2001-08-31 | $9.76 | $16.39 | 509,295 | — | — |
| 2001-08-30 | $9.81 | $16.48 | 451,427 | — | — |
| 2001-08-29 | $9.95 | $16.66 | 462,943 | — | — |
| 2001-08-28 | $10.14 | $16.96 | 706,795 | — | — |
| 2001-08-27 | $10.40 | $17.41 | 202,394 | — | — |
| 2001-08-24 | $10.52 | $17.62 | 233,487 | — | — |
| 2001-08-23 | $10.31 | $17.26 | 137,616 | — | — |
| 2001-08-22 | $10.34 | $17.31 | 312,659 | — | — |
| 2001-08-21 | $10.30 | $17.24 | 271,202 | — | — |
| 2001-08-20 | $10.38 | $17.37 | 713,128 | — | — |
| 2001-08-17 | $10.31 | $17.26 | 321,872 | — | — |
| 2001-08-16 | $10.43 | $17.46 | 572,921 | — | — |
| 2001-08-15 | $10.31 | $17.26 | 314,099 | — | — |
| 2001-08-14 | $10.39 | $17.38 | 204,121 | — | — |
| 2001-08-13 | $10.42 | $17.44 | 433,002 | — | — |
| 2001-08-10 | $10.46 | $17.50 | 386,362 | — | — |
| 2001-08-09 | $10.27 | $17.20 | 575,512 | — | — |
| 2001-08-08 | $10.50 | $17.57 | 413,712 | — | — |
| 2001-08-07 | $10.61 | $17.76 | 162,951 | — | — |
| 2001-08-06 | $10.56 | $17.67 | 257,383 | — | — |
| 2001-08-03 | $10.68 | $17.88 | 361,027 | — | — |
| 2001-08-02 | $10.67 | $17.85 | 244,427 | — | — |
| 2001-08-01 | $10.67 | $17.85 | 478,202 | — | — |
| 2001-07-31 | $10.61 | $17.76 | 517,644 | — | — |
| 2001-07-30 | $10.56 | $17.67 | 379,740 | — | — |
| 2001-07-27 | $10.60 | $17.74 | 539,525 | — | — |
| 2001-07-26 | $10.66 | $17.85 | 675,989 | — | — |
| 2001-07-25 | $10.68 | $17.88 | 487,127 | — | — |
| 2001-07-24 | $10.44 | $17.48 | 695,854 | — | — |
| 2001-07-23 | $10.68 | $17.87 | 894,217 | — | — |
| 2001-07-20 | $11.02 | $18.44 | 316,402 | — | — |
| 2001-07-19 | $11.05 | $18.49 | 447,109 | — | — |
| 2001-07-18 | $11.05 | $18.49 | 363,618 | — | — |
| 2001-07-17 | $10.99 | $18.39 | 599,696 | — | — |
| 2001-07-16 | $11.05 | $18.49 | 569,178 | — | — |
| 2001-07-13 | $10.93 | $18.29 | 903,430 | — | — |
| 2001-07-12 | $10.96 | $18.34 | 479,354 | — | — |
| 2001-07-11 | $10.65 | $17.82 | 446,821 | — | — |
| 2001-07-10 | $10.78 | $18.05 | 845,562 | — | — |
| 2001-07-09 | $10.80 | $18.07 | 1,402,361 | — | — |
| 2001-07-06 | $10.62 | $17.78 | 1,114,461 | — | — |
| 2001-07-05 | $10.62 | $17.77 | 621,864 | — | — |
| 2001-07-03 | $10.59 | $17.73 | 419,758 | — | — |
| 2001-07-02 | $10.47 | $17.53 | 711,977 | — | — |
| 2001-06-29 | $10.77 | $18.02 | 1,437,485 | — | — |
| 2001-06-28 | $10.34 | $17.31 | 493,173 | — | — |
| 2001-06-27 | $10.18 | $17.03 | 754,010 | — | — |
| 2001-06-26 | $10.37 | $17.35 | 505,552 | — | — |
| 2001-06-25 | $10.39 | $17.39 | 435,305 | — | — |
| 2001-06-22 | $10.49 | $17.55 | 421,198 | — | — |
| 2001-06-21 | $10.48 | $17.55 | 620,137 | — | — |
| 2001-06-20 | $10.70 | $17.91 | 358,723 | — | — |
| 2001-06-19 | $10.55 | $17.66 | 253,640 | — | — |
| 2001-06-18 | $10.61 | $17.77 | 277,248 | — | — |
| 2001-06-15 | $10.52 | $17.60 | 504,113 | — | — |
| 2001-06-14 | $10.52 | $17.60 | 282,430 | — | — |
| 2001-06-13 | $10.78 | $18.05 | 533,479 | — | — |
| 2001-06-12 | $10.76 | $18.01 | 984,042 | — | — |
| 2001-06-11 | $10.74 | $17.97 | 606,893 | — | — |
| 2001-06-08 | $10.81 | $18.09 | 653,821 | — | — |
| 2001-06-07 | $10.69 | $17.89 | 548,737 | — | — |
| 2001-06-06 | $10.64 | $17.81 | 793,452 | — | — |
| 2001-06-05 | $10.63 | $17.79 | 747,388 | — | — |
| 2001-06-04 | $10.46 | $17.50 | 697,870 | — | — |
| 2001-06-01 | $10.16 | $17.00 | 479,641 | — | — |
| 2001-05-31 | $10.08 | $16.87 | 217,940 | — | — |
| 2001-05-30 | $9.97 | $16.68 | 410,258 | — | — |
| 2001-05-29 | $10.02 | $16.72 | 398,742 | — | — |
| 2001-05-25 | $10.11 | $16.86 | 190,590 | — | — |
| 2001-05-24 | $10.13 | $16.89 | 217,077 | — | — |
| 2001-05-23 | $10.21 | $17.03 | 244,427 | — | — |
| 2001-05-22 | $10.36 | $17.28 | 305,174 | — | — |
| 2001-05-21 | $10.29 | $17.17 | 393,559 | — | — |
| 2001-05-18 | $10.34 | $17.24 | 911,204 | — | — |
| 2001-05-17 | $10.29 | $17.17 | 540,388 | — | — |
| 2001-05-16 | $10.18 | $16.98 | 530,888 | — | — |
| 2001-05-15 | $9.86 | $16.44 | 337,995 | — | — |
| 2001-05-14 | $9.78 | $16.31 | 389,529 | — | — |
| 2001-05-11 | $10.02 | $16.72 | 364,481 | — | — |
| 2001-05-10 | $10.03 | $16.73 | 304,598 | — | — |
| 2001-05-09 | $9.70 | $16.18 | 356,996 | — | — |
| 2001-05-08 | $9.85 | $16.43 | 422,637 | — | — |
| 2001-05-07 | $9.97 | $16.63 | 405,651 | — | — |
| 2001-05-04 | $10.04 | $16.75 | 384,059 | — | — |
| 2001-05-03 | $9.80 | $16.34 | 371,103 | — | — |
| 2001-05-02 | $9.90 | $16.51 | 701,037 | — | — |
| 2001-05-01 | $9.95 | $16.59 | 707,946 | — | — |
| 2001-04-30 | $9.77 | $16.30 | 438,760 | — | — |
| 2001-04-27 | $9.80 | $16.34 | 339,434 | — | — |
| 2001-04-26 | $9.71 | $16.19 | 307,477 | — | — |
| 2001-04-25 | $9.65 | $16.10 | 213,910 | — | — |
| 2001-04-24 | $9.45 | $15.76 | 467,262 | — | — |
| 2001-04-23 | $9.39 | $15.65 | 373,694 | — | — |
| 2001-04-20 | $9.52 | $15.88 | 333,388 | — | — |
| 2001-04-19 | $9.70 | $16.18 | 408,242 | — | — |
| 2001-04-18 | $9.71 | $16.19 | 374,558 | — | — |
| 2001-04-17 | $9.40 | $15.67 | 263,429 | — | — |
| 2001-04-16 | $9.29 | $15.50 | 298,552 | — | — |
| 2001-04-12 | $9.26 | $15.44 | 323,888 | — | — |
| 2001-04-11 | $9.11 | $15.20 | 347,495 | — | — |
| 2001-04-10 | $9.28 | $15.49 | 541,252 | — | — |
| 2001-04-09 | $9.17 | $15.29 | 602,575 | — | — |
| 2001-04-06 | $8.95 | $14.94 | 453,155 | — | — |
| 2001-04-05 | $9.18 | $15.31 | 596,529 | — | — |
| 2001-04-04 | $8.74 | $14.57 | 533,767 | — | — |
| 2001-04-03 | $8.70 | $14.52 | 466,974 | — | — |
| 2001-04-02 | $9.01 | $15.03 | 608,333 | — | — |
| 2001-03-30 | $9.05 | $15.09 | 552,768 | — | — |
| 2001-03-29 | $8.87 | $14.79 | 584,725 | — | — |
| 2001-03-28 | $8.82 | $14.72 | 547,010 | — | — |
| 2001-03-27 | $8.99 | $14.99 | 681,459 | — | — |
| 2001-03-26 | $9.03 | $15.07 | 371,103 | — | — |
| 2001-03-23 | $8.96 | $14.95 | 657,276 | — | — |
| 2001-03-22 | $8.67 | $14.46 | 911,491 | — | — |
| 2001-03-21 | $8.85 | $14.77 | 734,145 | — | — |
| 2001-03-20 | $9.13 | $15.23 | 481,081 | — | — |
| 2001-03-19 | $9.27 | $15.46 | 440,487 | — | — |
| 2001-03-16 | $9.20 | $15.34 | 1,113,885 | — | — |
| 2001-03-15 | $9.33 | $15.56 | 455,170 | — | — |
| 2001-03-14 | $9.26 | $15.45 | 441,063 | — | — |
| 2001-03-13 | $9.35 | $15.59 | 485,687 | — | — |
| 2001-03-12 | $9.39 | $15.65 | 430,411 | — | — |
| 2001-03-09 | $9.48 | $15.82 | 697,294 | — | — |
| 2001-03-08 | $9.68 | $16.15 | 334,252 | — | — |
| 2001-03-07 | $9.59 | $16.00 | 367,073 | — | — |
| 2001-03-06 | $9.42 | $15.71 | 534,055 | — | — |
| 2001-03-05 | $9.29 | $15.50 | 441,639 | — | — |
| 2001-03-02 | $9.44 | $15.75 | 938,266 | — | — |
| 2001-03-01 | $9.20 | $15.35 | 686,066 | — | — |
| 2001-02-28 | $9.26 | $15.44 | 540,964 | — | — |
| 2001-02-27 | $9.20 | $15.29 | 268,323 | — | — |
| 2001-02-26 | $9.31 | $15.47 | 507,568 | — | — |
| 2001-02-23 | $8.94 | $14.86 | 813,030 | — | — |
| 2001-02-22 | $9.16 | $15.23 | 462,943 | — | — |
| 2001-02-21 | $9.22 | $15.32 | 332,237 | — | — |
| 2001-02-20 | $9.34 | $15.53 | 337,131 | — | — |
| 2001-02-16 | $9.45 | $15.70 | 220,531 | — | — |
| 2001-02-15 | $9.56 | $15.88 | 459,776 | — | — |
| 2001-02-14 | $9.36 | $15.56 | 385,786 | — | — |
| 2001-02-13 | $9.41 | $15.63 | 500,946 | — | — |
| 2001-02-12 | $9.27 | $15.40 | 633,380 | — | — |
| 2001-02-09 | $9.29 | $15.45 | 285,597 | — | — |
| 2001-02-08 | $9.37 | $15.57 | 223,123 | — | — |
| 2001-02-07 | $9.53 | $15.84 | 455,170 | — | — |
| 2001-02-06 | $9.43 | $15.67 | 1,094,596 | — | — |
| 2001-02-05 | $9.42 | $15.65 | 264,580 | — | — |
| 2001-02-02 | $9.44 | $15.68 | 1,297,277 | — | — |
| 2001-02-01 | $9.63 | $16.00 | 378,589 | — | — |
| 2001-01-31 | $9.54 | $15.85 | 530,024 | — | — |
| 2001-01-30 | $9.46 | $15.72 | 299,704 | — | — |
| 2001-01-29 | $9.27 | $15.41 | 263,141 | — | — |
| 2001-01-26 | $9.14 | $15.19 | 412,561 | — | — |
| 2001-01-25 | $9.31 | $15.48 | 449,988 | — | — |
| 2001-01-24 | $9.40 | $15.62 | 334,252 | — | — |
| 2001-01-23 | $9.36 | $15.55 | 516,781 | — | — |
| 2001-01-22 | $9.14 | $15.19 | 401,621 | — | — |
| 2001-01-19 | $9.25 | $15.37 | 836,637 | — | — |
| 2001-01-18 | $9.16 | $15.22 | 711,689 | — | — |
| 2001-01-17 | $9.38 | $15.58 | 480,217 | — | — |
| 2001-01-16 | $9.47 | $15.73 | 161,512 | — | — |
| 2001-01-12 | $9.36 | $15.55 | 406,803 | — | — |
| 2001-01-11 | $9.44 | $15.69 | 938,266 | — | — |
| 2001-01-10 | $9.55 | $15.87 | 567,451 | — | — |
| 2001-01-09 | $9.53 | $15.84 | 441,351 | — | — |
| 2001-01-08 | $9.55 | $15.87 | 606,605 | — | — |
| 2001-01-05 | $9.70 | $16.12 | 734,721 | — | — |
| 2001-01-04 | $9.75 | $16.20 | 1,070,412 | — | — |
| 2001-01-03 | $9.64 | $16.02 | 949,494 | — | — |
| 2001-01-02 | $9.68 | $16.09 | 496,052 | — | — |