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 | $9.60 | $19.12 | 20,100 | — | — |
| 2001-12-28 | $9.45 | $18.82 | 39,000 | — | — |
| 2001-12-27 | $9.64 | $19.20 | 64,700 | — | — |
| 2001-12-26 | $9.48 | $18.88 | 13,600 | — | — |
| 2001-12-24 | $9.38 | $18.68 | 7,600 | — | — |
| 2001-12-21 | $9.27 | $18.46 | 23,700 | — | — |
| 2001-12-20 | $9.25 | $18.42 | 12,800 | — | — |
| 2001-12-19 | $9.36 | $18.64 | 21,900 | — | — |
| 2001-12-18 | $9.47 | $18.86 | 19,400 | — | — |
| 2001-12-17 | $9.45 | $18.82 | 25,900 | — | — |
| 2001-12-14 | $9.12 | $18.16 | 23,300 | — | — |
| 2001-12-13 | $9.07 | $18.06 | 11,100 | — | — |
| 2001-12-12 | $9.30 | $18.52 | 18,100 | — | — |
| 2001-12-11 | $9.55 | $19.02 | 49,100 | — | — |
| 2001-12-10 | $9.19 | $18.30 | 16,300 | — | — |
| 2001-12-07 | $9.15 | $18.22 | 14,100 | — | — |
| 2001-12-06 | $9.30 | $18.52 | 8,600 | — | — |
| 2001-12-05 | $9.30 | $18.52 | 25,800 | — | — |
| 2001-12-04 | $9.25 | $18.42 | 25,900 | — | — |
| 2001-12-03 | $9.60 | $19.12 | 48,200 | — | — |
| 2001-11-30 | $9.51 | $18.94 | 55,400 | — | — |
| 2001-11-29 | $9.15 | $18.22 | 6,700 | — | — |
| 2001-11-28 | $9.13 | $18.18 | 44,700 | — | — |
| 2001-11-27 | $8.87 | $17.66 | 16,600 | — | — |
| 2001-11-26 | $9.14 | $18.20 | 27,500 | — | — |
| 2001-11-23 | $8.88 | $17.68 | 3,800 | — | — |
| 2001-11-21 | $8.90 | $17.72 | 4,800 | — | — |
| 2001-11-20 | $8.95 | $17.82 | 8,600 | — | — |
| 2001-11-19 | $9.00 | $17.92 | 11,800 | — | — |
| 2001-11-16 | $9.06 | $18.04 | 23,300 | — | — |
| 2001-11-15 | $9.10 | $18.12 | 32,100 | — | — |
| 2001-11-14 | $8.85 | $17.62 | 7,600 | — | — |
| 2001-11-13 | $8.77 | $17.46 | 10,000 | — | — |
| 2001-11-12 | $8.67 | $17.27 | 4,000 | — | — |
| 2001-11-09 | $8.67 | $17.27 | 7,400 | — | — |
| 2001-11-08 | $8.70 | $17.32 | 16,600 | — | — |
| 2001-11-07 | $8.68 | $17.29 | 21,900 | — | — |
| 2001-11-06 | $8.50 | $16.93 | 30,700 | — | — |
| 2001-11-05 | $8.52 | $16.97 | 24,300 | — | — |
| 2001-11-02 | $8.61 | $17.15 | 36,200 | — | — |
| 2001-11-01 | $8.60 | $17.13 | 14,700 | — | — |
| 2001-10-31 | $8.84 | $17.60 | 34,800 | — | — |
| 2001-10-30 | $8.82 | $17.56 | 8,300 | — | — |
| 2001-10-29 | $8.88 | $17.68 | 10,800 | — | — |
| 2001-10-26 | $8.75 | $17.42 | 21,300 | — | — |
| 2001-10-25 | $8.70 | $17.32 | 11,200 | — | — |
| 2001-10-24 | $8.70 | $17.32 | 26,600 | — | — |
| 2001-10-23 | $8.78 | $17.48 | 9,300 | — | — |
| 2001-10-22 | $8.75 | $17.42 | 11,700 | — | — |
| 2001-10-19 | $8.74 | $17.40 | 16,700 | — | — |
| 2001-10-18 | $8.64 | $17.21 | 20,700 | — | — |
| 2001-10-17 | $8.75 | $17.42 | 5,000 | — | — |
| 2001-10-16 | $8.78 | $17.48 | 11,700 | — | — |
| 2001-10-15 | $8.63 | $17.19 | 16,500 | — | — |
| 2001-10-12 | $8.85 | $17.62 | 6,400 | — | — |
| 2001-10-11 | $8.99 | $17.59 | 20,000 | — | — |
| 2001-10-10 | $8.87 | $17.36 | 7,600 | — | — |
| 2001-10-09 | $8.79 | $17.20 | 8,900 | — | — |
| 2001-10-08 | $8.50 | $16.63 | 11,300 | — | — |
| 2001-10-05 | $8.54 | $16.71 | 19,700 | — | — |
| 2001-10-04 | $8.50 | $16.63 | 12,200 | — | — |
| 2001-10-03 | $8.35 | $16.34 | 15,900 | — | — |
| 2001-10-02 | $8.39 | $16.42 | 6,800 | — | — |
| 2001-10-01 | $8.30 | $16.24 | 10,100 | — | — |
| 2001-09-28 | $8.56 | $16.75 | 17,500 | — | — |
| 2001-09-27 | $8.45 | $16.54 | 4,700 | — | — |
| 2001-09-26 | $8.49 | $16.62 | 13,800 | — | — |
| 2001-09-25 | $8.24 | $16.13 | 11,300 | — | — |
| 2001-09-24 | $8.11 | $15.87 | 22,900 | — | — |
| 2001-09-21 | $8.10 | $15.85 | 26,500 | — | — |
| 2001-09-20 | $7.95 | $15.56 | 51,900 | — | — |
| 2001-09-19 | $8.52 | $16.67 | 22,900 | — | — |
| 2001-09-18 | $8.75 | $17.12 | 21,500 | — | — |
| 2001-09-17 | $8.70 | $17.03 | 21,700 | — | — |
| 2001-09-10 | $8.91 | $17.44 | 13,100 | — | — |
| 2001-09-07 | $8.90 | $17.42 | 3,500 | — | — |
| 2001-09-06 | $8.94 | $17.50 | 11,400 | — | — |
| 2001-09-05 | $8.86 | $17.34 | 19,300 | — | — |
| 2001-09-04 | $8.99 | $17.59 | 10,000 | — | — |
| 2001-08-31 | $8.99 | $17.59 | 14,900 | — | — |
| 2001-08-30 | $9.05 | $17.71 | 15,400 | — | — |
| 2001-08-29 | $9.07 | $17.75 | 22,000 | — | — |
| 2001-08-28 | $9.05 | $17.71 | 37,600 | — | — |
| 2001-08-27 | $8.93 | $17.48 | 16,000 | — | — |
| 2001-08-24 | $8.85 | $17.32 | 4,800 | — | — |
| 2001-08-23 | $8.85 | $17.32 | 20,000 | — | — |
| 2001-08-22 | $8.89 | $17.40 | 7,700 | — | — |
| 2001-08-21 | $8.90 | $17.42 | 13,700 | — | — |
| 2001-08-20 | $8.90 | $17.42 | 12,500 | — | — |
| 2001-08-17 | $8.78 | $17.18 | 14,600 | — | — |
| 2001-08-16 | $8.85 | $17.32 | 10,900 | — | — |
| 2001-08-15 | $8.85 | $17.32 | 14,200 | — | — |
| 2001-08-14 | $8.81 | $17.24 | 16,400 | — | — |
| 2001-08-13 | $8.72 | $17.07 | 6,200 | — | — |
| 2001-08-10 | $8.71 | $17.05 | 3,200 | — | — |
| 2001-08-09 | $8.70 | $17.03 | 7,900 | — | — |
| 2001-08-08 | $8.70 | $17.03 | 2,100 | — | — |
| 2001-08-07 | $8.70 | $17.03 | 9,700 | — | — |
| 2001-08-06 | $8.69 | $17.01 | 7,200 | — | — |
| 2001-08-03 | $8.61 | $16.85 | 36,500 | — | — |
| 2001-08-02 | $8.85 | $17.32 | 16,900 | — | — |
| 2001-08-01 | $8.86 | $17.34 | 28,600 | — | — |
| 2001-07-31 | $8.85 | $17.32 | 6,200 | — | — |
| 2001-07-30 | $8.80 | $17.22 | 10,000 | — | — |
| 2001-07-27 | $8.61 | $16.85 | 7,700 | — | — |
| 2001-07-26 | $8.60 | $16.83 | 14,400 | — | — |
| 2001-07-25 | $8.65 | $16.93 | 6,400 | — | — |
| 2001-07-24 | $8.70 | $17.03 | 15,700 | — | — |
| 2001-07-23 | $8.90 | $17.42 | 7,200 | — | — |
| 2001-07-20 | $8.90 | $17.42 | 1,700 | — | — |
| 2001-07-19 | $8.93 | $17.48 | 5,100 | — | — |
| 2001-07-18 | $8.90 | $17.42 | 13,400 | — | — |
| 2001-07-17 | $8.80 | $17.22 | 7,900 | — | — |
| 2001-07-16 | $8.90 | $17.42 | 4,600 | — | — |
| 2001-07-13 | $8.75 | $17.12 | 13,400 | — | — |
| 2001-07-12 | $8.90 | $17.42 | 28,200 | — | — |
| 2001-07-11 | $9.10 | $17.51 | 67,000 | — | — |
| 2001-07-10 | $9.00 | $17.31 | 43,200 | — | — |
| 2001-07-09 | $8.53 | $16.41 | 68,400 | — | — |
| 2001-07-06 | $8.43 | $16.22 | 17,600 | — | — |
| 2001-07-05 | $8.38 | $16.12 | 16,500 | — | — |
| 2001-07-03 | $8.12 | $15.62 | 22,300 | — | — |
| 2001-07-02 | $8.15 | $15.68 | 13,200 | — | — |
| 2001-06-29 | $7.90 | $15.20 | 42,300 | — | — |
| 2001-06-28 | $8.10 | $15.58 | 34,300 | — | — |
| 2001-06-27 | $7.64 | $14.70 | 72,800 | — | — |
| 2001-06-26 | $7.89 | $15.18 | 82,100 | — | — |
| 2001-06-25 | $7.95 | $15.29 | 80,300 | — | — |
| 2001-06-22 | $8.48 | $16.31 | 6,800 | — | — |
| 2001-06-21 | $8.47 | $16.29 | 12,400 | — | — |
| 2001-06-20 | $8.39 | $16.14 | 18,400 | — | — |
| 2001-06-19 | $8.33 | $16.02 | 10,900 | — | — |
| 2001-06-18 | $8.40 | $16.16 | 13,300 | — | — |
| 2001-06-15 | $8.55 | $16.45 | 18,400 | — | — |
| 2001-06-14 | $8.57 | $16.49 | 23,800 | — | — |
| 2001-06-13 | $8.70 | $16.74 | 25,000 | — | — |
| 2001-06-12 | $8.45 | $16.26 | 4,700 | — | — |
| 2001-06-11 | $8.35 | $16.06 | 17,800 | — | — |
| 2001-06-08 | $8.40 | $16.16 | 12,500 | — | — |
| 2001-06-07 | $8.55 | $16.45 | 13,900 | — | — |
| 2001-06-06 | $8.30 | $15.97 | 43,400 | — | — |
| 2001-06-05 | $8.40 | $16.16 | 36,900 | — | — |
| 2001-06-04 | $8.42 | $16.20 | 51,200 | — | — |
| 2001-06-01 | $8.62 | $16.58 | 21,100 | — | — |
| 2001-05-31 | $8.71 | $16.76 | 66,200 | — | — |
| 2001-05-30 | $8.80 | $16.93 | 49,000 | — | — |
| 2001-05-29 | $8.90 | $17.12 | 87,800 | — | — |
| 2001-05-25 | $9.00 | $17.31 | 27,500 | — | — |
| 2001-05-24 | $8.79 | $16.91 | 32,800 | — | — |
| 2001-05-23 | $8.75 | $16.83 | 44,100 | — | — |
| 2001-05-22 | $8.74 | $16.81 | 20,000 | — | — |
| 2001-05-21 | $8.90 | $17.12 | 22,100 | — | — |
| 2001-05-18 | $9.00 | $17.31 | 26,800 | — | — |
| 2001-05-17 | $9.00 | $17.31 | 41,500 | — | — |
| 2001-05-16 | $8.97 | $17.26 | 34,600 | — | — |
| 2001-05-15 | $8.85 | $17.02 | 70,200 | — | — |
| 2001-05-14 | $8.80 | $16.93 | 64,000 | — | — |
| 2001-05-11 | $8.60 | $16.54 | 24,700 | — | — |
| 2001-05-10 | $8.60 | $16.54 | 18,300 | — | — |
| 2001-05-09 | $8.55 | $16.45 | 75,000 | — | — |
| 2001-05-08 | $8.62 | $16.58 | 64,900 | — | — |
| 2001-05-07 | $8.47 | $16.29 | 35,500 | — | — |
| 2001-05-04 | $8.27 | $15.91 | 23,400 | — | — |
| 2001-05-03 | $8.13 | $15.64 | 14,000 | — | — |
| 2001-05-02 | $8.01 | $15.41 | 68,300 | — | — |
| 2001-05-01 | $7.88 | $15.16 | 36,400 | — | — |
| 2001-04-30 | $7.91 | $15.22 | 42,500 | — | — |
| 2001-04-27 | $7.68 | $14.77 | 46,300 | — | — |
| 2001-04-26 | $7.59 | $14.60 | 135,400 | — | — |
| 2001-04-25 | $7.60 | $14.62 | 31,500 | — | — |
| 2001-04-24 | $7.55 | $14.52 | 23,200 | — | — |
| 2001-04-23 | $7.56 | $14.54 | 71,000 | — | — |
| 2001-04-20 | $7.76 | $14.93 | 16,200 | — | — |
| 2001-04-19 | $7.90 | $15.20 | 9,900 | — | — |
| 2001-04-18 | $7.85 | $15.10 | 54,700 | — | — |
| 2001-04-17 | $7.81 | $15.02 | 89,400 | — | — |
| 2001-04-16 | $7.99 | $15.37 | 89,000 | — | — |
| 2001-04-12 | $7.95 | $15.29 | 14,800 | — | — |
| 2001-04-11 | $7.83 | $15.06 | 40,900 | — | — |
| 2001-04-10 | $7.80 | $14.71 | 17,400 | — | — |
| 2001-04-09 | $7.82 | $14.74 | 33,200 | — | — |
| 2001-04-06 | $7.80 | $14.71 | 25,300 | — | — |
| 2001-04-05 | $8.02 | $15.12 | 16,000 | — | — |
| 2001-04-04 | $8.10 | $15.27 | 29,000 | — | — |
| 2001-04-03 | $8.31 | $15.67 | 14,800 | — | — |
| 2001-04-02 | $8.37 | $15.78 | 39,900 | — | — |
| 2001-03-30 | $8.10 | $15.27 | 45,600 | — | — |
| 2001-03-29 | $7.82 | $14.74 | 5,800 | — | — |
| 2001-03-28 | $7.75 | $14.61 | 53,500 | — | — |
| 2001-03-27 | $7.78 | $14.67 | 114,200 | — | — |
| 2001-03-26 | $7.75 | $14.61 | 12,500 | — | — |
| 2001-03-23 | $7.77 | $14.65 | 21,000 | — | — |
| 2001-03-22 | $7.80 | $14.71 | 193,500 | — | — |
| 2001-03-21 | $8.04 | $15.16 | 16,300 | — | — |
| 2001-03-20 | $8.08 | $15.23 | 12,800 | — | — |
| 2001-03-19 | $8.03 | $15.14 | 13,800 | — | — |
| 2001-03-16 | $8.00 | $15.08 | 34,500 | — | — |
| 2001-03-15 | $8.03 | $15.14 | 14,100 | — | — |
| 2001-03-14 | $8.30 | $15.65 | 15,200 | — | — |
| 2001-03-13 | $8.40 | $15.84 | 20,500 | — | — |
| 2001-03-12 | $8.20 | $15.46 | 32,000 | — | — |
| 2001-03-09 | $8.36 | $15.76 | 15,200 | — | — |
| 2001-03-08 | $8.36 | $15.76 | 18,300 | — | — |
| 2001-03-07 | $8.15 | $15.37 | 72,300 | — | — |
| 2001-03-06 | $7.97 | $15.03 | 16,900 | — | — |
| 2001-03-05 | $7.99 | $15.06 | 33,600 | — | — |
| 2001-03-02 | $8.00 | $15.08 | 30,000 | — | — |
| 2001-03-01 | $8.30 | $15.65 | 25,500 | — | — |
| 2001-02-28 | $8.44 | $15.91 | 29,800 | — | — |
| 2001-02-27 | $8.30 | $15.65 | 81,100 | — | — |
| 2001-02-26 | $7.85 | $14.80 | 17,600 | — | — |
| 2001-02-23 | $7.75 | $14.61 | 47,600 | — | — |
| 2001-02-22 | $7.70 | $14.52 | 54,800 | — | — |
| 2001-02-21 | $7.69 | $14.50 | 7,200 | — | — |
| 2001-02-20 | $7.65 | $14.42 | 253,500 | — | — |
| 2001-02-16 | $7.60 | $14.33 | 51,200 | — | — |
| 2001-02-15 | $7.75 | $14.61 | 22,300 | — | — |
| 2001-02-14 | $7.56 | $14.25 | 26,200 | — | — |
| 2001-02-13 | $7.58 | $14.29 | 53,600 | — | — |
| 2001-02-12 | $7.55 | $14.24 | 48,600 | — | — |
| 2001-02-09 | $7.58 | $14.29 | 35,900 | — | — |
| 2001-02-08 | $7.70 | $14.52 | 14,900 | — | — |
| 2001-02-07 | $7.70 | $14.52 | 19,500 | — | — |
| 2001-02-06 | $7.51 | $14.16 | 79,700 | — | — |
| 2001-02-05 | $7.66 | $14.44 | 34,400 | — | — |
| 2001-02-02 | $7.63 | $14.39 | 61,700 | — | — |
| 2001-02-01 | $7.60 | $14.33 | 48,300 | — | — |
| 2001-01-31 | $7.44 | $14.03 | 161,900 | — | — |
| 2001-01-30 | $7.35 | $13.86 | 39,700 | — | — |
| 2001-01-29 | $7.30 | $13.76 | 29,800 | — | — |
| 2001-01-26 | $7.38 | $13.91 | 72,100 | — | — |
| 2001-01-25 | $7.31 | $13.79 | 122,600 | — | — |
| 2001-01-24 | $7.31 | $13.79 | 43,700 | — | — |
| 2001-01-23 | $7.50 | $14.14 | 37,800 | — | — |
| 2001-01-22 | $7.25 | $13.67 | 67,800 | — | — |
| 2001-01-19 | $7.06 | $13.32 | 442,400 | — | — |
| 2001-01-18 | $7.25 | $13.67 | 81,300 | — | — |
| 2001-01-17 | $7.44 | $14.02 | 32,400 | — | — |
| 2001-01-16 | $7.50 | $14.14 | 29,200 | — | — |
| 2001-01-12 | $7.44 | $14.02 | 14,800 | — | — |
| 2001-01-11 | $7.50 | $14.14 | 22,200 | — | — |
| 2001-01-10 | $7.44 | $14.02 | 20,800 | — | — |
| 2001-01-09 | $7.75 | $14.32 | 31,600 | — | — |
| 2001-01-08 | $7.75 | $14.32 | 24,900 | — | — |
| 2001-01-05 | $7.75 | $14.32 | 64,700 | — | — |
| 2001-01-04 | $7.69 | $14.20 | 23,600 | — | — |
| 2001-01-03 | $7.75 | $14.32 | 21,700 | — | — |
| 2001-01-02 | $7.50 | $13.86 | 13,100 | — | — |