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 | $8.01 | $13.95 | 2,250 | — | — |
| 2001-12-28 | $7.93 | $13.83 | 6,000 | — | — |
| 2001-12-27 | $8.00 | $13.94 | 2,400 | — | — |
| 2001-12-26 | $7.97 | $13.90 | 3,900 | — | — |
| 2001-12-24 | $7.97 | $13.88 | 6,600 | — | — |
| 2001-12-21 | $8.00 | $13.94 | 19,350 | — | — |
| 2001-12-20 | $8.03 | $14.00 | 7,800 | — | — |
| 2001-12-19 | $7.77 | $13.55 | 5,400 | — | — |
| 2001-12-18 | $7.87 | $13.72 | 5,250 | — | — |
| 2001-12-17 | $7.97 | $13.88 | 600 | — | — |
| 2001-12-14 | $8.01 | $13.97 | 3,000 | — | — |
| 2001-12-13 | $7.93 | $13.83 | 900 | — | — |
| 2001-12-12 | $8.13 | $14.17 | 900 | — | — |
| 2001-12-11 | $8.00 | $13.94 | 13,950 | — | — |
| 2001-12-10 | $7.87 | $13.71 | 6,750 | — | — |
| 2001-12-07 | $8.40 | $14.64 | 5,400 | — | — |
| 2001-12-06 | $8.53 | $14.87 | 900 | — | — |
| 2001-12-05 | $8.60 | $14.99 | 750 | — | — |
| 2001-12-04 | $8.60 | $14.99 | 1,200 | — | — |
| 2001-12-03 | $8.57 | $14.93 | 0 | — | — |
| 2001-11-30 | $8.57 | $14.93 | 3,150 | — | — |
| 2001-11-29 | $8.60 | $14.99 | 5,100 | — | — |
| 2001-11-28 | $8.60 | $14.99 | 18,000 | — | — |
| 2001-11-27 | $8.69 | $15.14 | 1,350 | — | — |
| 2001-11-26 | $8.73 | $15.22 | 3,450 | — | — |
| 2001-11-23 | $8.65 | $15.08 | 900 | — | — |
| 2001-11-21 | $8.63 | $15.03 | 1,800 | — | — |
| 2001-11-20 | $8.66 | $15.09 | 450 | — | — |
| 2001-11-19 | $8.67 | $14.98 | 3,450 | — | — |
| 2001-11-16 | $8.43 | $14.57 | 4,350 | — | — |
| 2001-11-15 | $8.30 | $14.34 | 300 | — | — |
| 2001-11-14 | $8.27 | $14.29 | 3,600 | — | — |
| 2001-11-13 | $8.13 | $14.05 | 0 | — | — |
| 2001-11-12 | $8.13 | $14.05 | 1,350 | — | — |
| 2001-11-09 | $8.13 | $14.05 | 1,950 | — | — |
| 2001-11-08 | $8.13 | $14.05 | 0 | — | — |
| 2001-11-07 | $8.13 | $14.05 | 150 | — | — |
| 2001-11-06 | $8.20 | $14.17 | 8,100 | — | — |
| 2001-11-05 | $8.40 | $14.52 | 1,050 | — | — |
| 2001-11-02 | $8.40 | $14.52 | 150 | — | — |
| 2001-11-01 | $8.33 | $14.40 | 150 | — | — |
| 2001-10-31 | $8.27 | $14.29 | 5,100 | — | — |
| 2001-10-30 | $8.13 | $14.05 | 5,550 | — | — |
| 2001-10-29 | $8.27 | $14.29 | 3,750 | — | — |
| 2001-10-26 | $8.40 | $14.52 | 150 | — | — |
| 2001-10-25 | $8.43 | $14.57 | 6,000 | — | — |
| 2001-10-24 | $8.60 | $14.86 | 600 | — | — |
| 2001-10-23 | $8.67 | $14.98 | 1,350 | — | — |
| 2001-10-22 | $8.73 | $15.09 | 750 | — | — |
| 2001-10-19 | $8.73 | $15.09 | 1,200 | — | — |
| 2001-10-18 | $8.87 | $15.32 | 1,350 | — | — |
| 2001-10-17 | $8.93 | $15.44 | 0 | — | — |
| 2001-10-16 | $8.93 | $15.44 | 750 | — | — |
| 2001-10-15 | $8.87 | $15.33 | 0 | — | — |
| 2001-10-12 | $8.87 | $15.33 | 0 | — | — |
| 2001-10-11 | $8.87 | $15.33 | 3,900 | — | — |
| 2001-10-10 | $8.87 | $15.32 | 0 | — | — |
| 2001-10-09 | $8.87 | $15.32 | 13,200 | — | — |
| 2001-10-08 | $8.50 | $14.69 | 3,750 | — | — |
| 2001-10-05 | $8.33 | $14.40 | 4,350 | — | — |
| 2001-10-04 | $8.47 | $14.63 | 4,200 | — | — |
| 2001-10-03 | $8.40 | $14.52 | 1,050 | — | — |
| 2001-10-02 | $8.33 | $14.40 | 0 | — | — |
| 2001-10-01 | $8.33 | $14.40 | 6,150 | — | — |
| 2001-09-28 | $8.40 | $14.52 | 0 | — | — |
| 2001-09-27 | $8.40 | $14.52 | 0 | — | — |
| 2001-09-26 | $8.40 | $14.52 | 5,700 | — | — |
| 2001-09-25 | $8.67 | $14.98 | 2,850 | — | — |
| 2001-09-24 | $8.53 | $14.75 | 0 | — | — |
| 2001-09-21 | $8.53 | $14.75 | 0 | — | — |
| 2001-09-20 | $8.53 | $14.75 | 1,050 | — | — |
| 2001-09-19 | $8.53 | $14.75 | 4,800 | — | — |
| 2001-09-18 | $8.66 | $14.97 | 5,550 | — | — |
| 2001-09-17 | $8.77 | $15.15 | 7,050 | — | — |
| 2001-09-10 | $8.75 | $15.13 | 1,200 | — | — |
| 2001-09-07 | $8.70 | $15.03 | 6,450 | — | — |
| 2001-09-06 | $9.00 | $15.55 | 900 | — | — |
| 2001-09-05 | $9.07 | $15.67 | 1,050 | — | — |
| 2001-09-04 | $9.00 | $15.55 | 8,100 | — | — |
| 2001-08-31 | $9.43 | $16.30 | 7,350 | — | — |
| 2001-08-30 | $9.53 | $16.47 | 6,450 | — | — |
| 2001-08-29 | $9.67 | $16.70 | 1,050 | — | — |
| 2001-08-28 | $9.60 | $16.59 | 0 | — | — |
| 2001-08-27 | $9.60 | $16.59 | 3,600 | — | — |
| 2001-08-24 | $9.53 | $16.47 | 150 | — | — |
| 2001-08-23 | $9.47 | $16.36 | 2,400 | — | — |
| 2001-08-22 | $9.59 | $16.57 | 0 | — | — |
| 2001-08-21 | $9.66 | $16.57 | 2,400 | — | — |
| 2001-08-20 | $9.60 | $16.46 | 0 | — | — |
| 2001-08-17 | $9.60 | $16.46 | 600 | — | — |
| 2001-08-16 | $9.70 | $16.64 | 750 | — | — |
| 2001-08-15 | $9.80 | $16.81 | 1,800 | — | — |
| 2001-08-14 | $9.87 | $16.92 | 3,450 | — | — |
| 2001-08-13 | $9.77 | $16.75 | 1,500 | — | — |
| 2001-08-10 | $9.67 | $16.58 | 6,600 | — | — |
| 2001-08-09 | $9.73 | $16.69 | 0 | — | — |
| 2001-08-08 | $9.73 | $16.69 | 1,500 | — | — |
| 2001-08-07 | $9.67 | $16.58 | 4,350 | — | — |
| 2001-08-06 | $9.64 | $16.53 | 450 | — | — |
| 2001-08-03 | $9.67 | $16.58 | 3,000 | — | — |
| 2001-08-02 | $9.67 | $16.59 | 3,600 | — | — |
| 2001-08-01 | $9.63 | $16.52 | 2,550 | — | — |
| 2001-07-31 | $9.57 | $16.41 | 300 | — | — |
| 2001-07-30 | $9.50 | $16.29 | 600 | — | — |
| 2001-07-27 | $9.53 | $16.35 | 0 | — | — |
| 2001-07-26 | $9.53 | $16.35 | 1,500 | — | — |
| 2001-07-25 | $9.40 | $16.12 | 14,250 | — | — |
| 2001-07-24 | $9.33 | $16.01 | 1,350 | — | — |
| 2001-07-23 | $9.37 | $16.06 | 5,850 | — | — |
| 2001-07-20 | $9.30 | $15.95 | 2,400 | — | — |
| 2001-07-19 | $9.30 | $15.95 | 7,650 | — | — |
| 2001-07-18 | $9.36 | $16.05 | 3,600 | — | — |
| 2001-07-17 | $9.34 | $16.02 | 7,350 | — | — |
| 2001-07-16 | $9.50 | $16.29 | 17,400 | — | — |
| 2001-07-13 | $10.13 | $17.38 | 300 | — | — |
| 2001-07-12 | $10.07 | $17.28 | 750 | — | — |
| 2001-07-11 | $10.13 | $17.37 | 0 | — | — |
| 2001-07-10 | $10.13 | $17.37 | 4,050 | — | — |
| 2001-07-09 | $10.15 | $17.40 | 150 | — | — |
| 2001-07-06 | $10.20 | $17.49 | 600 | — | — |
| 2001-07-05 | $10.20 | $17.49 | 1,500 | — | — |
| 2001-07-03 | $10.21 | $17.50 | 0 | — | — |
| 2001-07-02 | $10.21 | $17.50 | 900 | — | — |
| 2001-06-29 | $10.24 | $17.56 | 1,650 | — | — |
| 2001-06-28 | $10.27 | $17.61 | 750 | — | — |
| 2001-06-27 | $10.20 | $17.49 | 16,050 | — | — |
| 2001-06-26 | $10.13 | $17.38 | 0 | — | — |
| 2001-06-25 | $10.13 | $17.38 | 15,000 | — | — |
| 2001-06-22 | $10.07 | $17.26 | 7,350 | — | — |
| 2001-06-21 | $10.13 | $17.38 | 1,650 | — | — |
| 2001-06-20 | $10.13 | $17.38 | 1,200 | — | — |
| 2001-06-19 | $10.07 | $17.26 | 3,450 | — | — |
| 2001-06-18 | $10.07 | $17.26 | 1,800 | — | — |
| 2001-06-15 | $10.20 | $17.49 | 5,850 | — | — |
| 2001-06-14 | $10.07 | $17.26 | 0 | — | — |
| 2001-06-13 | $10.07 | $17.26 | 300 | — | — |
| 2001-06-12 | $10.13 | $17.38 | 0 | — | — |
| 2001-06-11 | $10.13 | $17.38 | 5,100 | — | — |
| 2001-06-08 | $10.27 | $17.61 | 150 | — | — |
| 2001-06-07 | $10.30 | $17.66 | 300 | — | — |
| 2001-06-06 | $10.27 | $17.61 | 3,600 | — | — |
| 2001-06-05 | $10.27 | $17.61 | 3,600 | — | — |
| 2001-06-04 | $10.00 | $17.15 | 1,050 | — | — |
| 2001-06-01 | $9.97 | $17.09 | 2,250 | — | — |
| 2001-05-31 | $9.83 | $16.86 | 0 | — | — |
| 2001-05-30 | $9.83 | $16.86 | 24,600 | — | — |
| 2001-05-29 | $10.30 | $17.66 | 1,800 | — | — |
| 2001-05-25 | $10.17 | $17.44 | 6,000 | — | — |
| 2001-05-24 | $10.10 | $17.32 | 0 | — | — |
| 2001-05-23 | $10.10 | $17.32 | 900 | — | — |
| 2001-05-22 | $10.15 | $17.28 | 7,050 | — | — |
| 2001-05-21 | $10.23 | $17.42 | 1,200 | — | — |
| 2001-05-18 | $10.33 | $17.59 | 1,500 | — | — |
| 2001-05-17 | $10.16 | $17.30 | 5,700 | — | — |
| 2001-05-16 | $10.15 | $17.29 | 900 | — | — |
| 2001-05-15 | $10.07 | $17.14 | 0 | — | — |
| 2001-05-14 | $10.07 | $17.14 | 11,550 | — | — |
| 2001-05-11 | $10.07 | $17.14 | 2,400 | — | — |
| 2001-05-10 | $9.93 | $16.91 | 4,800 | — | — |
| 2001-05-09 | $9.73 | $16.57 | 3,150 | — | — |
| 2001-05-08 | $9.80 | $16.69 | 600 | — | — |
| 2001-05-07 | $9.87 | $16.80 | 1,050 | — | — |
| 2001-05-04 | $9.80 | $16.69 | 450 | — | — |
| 2001-05-03 | $9.87 | $16.80 | 2,400 | — | — |
| 2001-05-02 | $10.00 | $17.03 | 2,250 | — | — |
| 2001-05-01 | $9.87 | $16.80 | 300 | — | — |
| 2001-04-30 | $9.83 | $16.74 | 1,950 | — | — |
| 2001-04-27 | $9.73 | $16.57 | 1,200 | — | — |
| 2001-04-26 | $9.60 | $16.34 | 0 | — | — |
| 2001-04-25 | $9.60 | $16.34 | 1,950 | — | — |
| 2001-04-24 | $9.73 | $16.57 | 0 | — | — |
| 2001-04-23 | $9.73 | $16.57 | 450 | — | — |
| 2001-04-20 | $9.75 | $16.61 | 3,900 | — | — |
| 2001-04-19 | $9.57 | $16.29 | 2,850 | — | — |
| 2001-04-18 | $9.60 | $16.34 | 12,000 | — | — |
| 2001-04-17 | $9.60 | $16.34 | 750 | — | — |
| 2001-04-16 | $9.50 | $16.17 | 2,550 | — | — |
| 2001-04-12 | $9.53 | $16.23 | 0 | — | — |
| 2001-04-11 | $9.53 | $16.23 | 12,000 | — | — |
| 2001-04-10 | $9.57 | $16.29 | 4,650 | — | — |
| 2001-04-09 | $9.57 | $16.29 | 8,700 | — | — |
| 2001-04-06 | $9.50 | $16.17 | 300 | — | — |
| 2001-04-05 | $9.53 | $16.23 | 600 | — | — |
| 2001-04-04 | $9.60 | $16.34 | 1,500 | — | — |
| 2001-04-03 | $9.60 | $16.34 | 8,250 | — | — |
| 2001-04-02 | $9.60 | $16.34 | 2,850 | — | — |
| 2001-03-30 | $9.60 | $16.34 | 3,000 | — | — |
| 2001-03-29 | $9.53 | $16.23 | 1,500 | — | — |
| 2001-03-28 | $9.53 | $16.23 | 1,800 | — | — |
| 2001-03-27 | $9.43 | $16.06 | 2,250 | — | — |
| 2001-03-26 | $9.33 | $15.89 | 4,650 | — | — |
| 2001-03-23 | $9.39 | $15.99 | 1,350 | — | — |
| 2001-03-22 | $9.37 | $15.95 | 2,400 | — | — |
| 2001-03-21 | $9.40 | $16.00 | 2,250 | — | — |
| 2001-03-20 | $9.40 | $16.00 | 300 | — | — |
| 2001-03-19 | $9.33 | $15.89 | 5,850 | — | — |
| 2001-03-16 | $9.43 | $16.06 | 0 | — | — |
| 2001-03-15 | $9.43 | $16.06 | 12,600 | — | — |
| 2001-03-14 | $9.40 | $16.00 | 6,000 | — | — |
| 2001-03-13 | $9.43 | $16.06 | 7,500 | — | — |
| 2001-03-12 | $9.57 | $16.29 | 13,350 | — | — |
| 2001-03-09 | $9.37 | $15.95 | 2,100 | — | — |
| 2001-03-08 | $9.40 | $16.00 | 11,850 | — | — |
| 2001-03-07 | $9.43 | $16.06 | 2,850 | — | — |
| 2001-03-06 | $9.40 | $16.00 | 12,300 | — | — |
| 2001-03-05 | $9.75 | $16.61 | 3,300 | — | — |
| 2001-03-02 | $9.87 | $16.80 | 300 | — | — |
| 2001-03-01 | $9.87 | $16.80 | 6,150 | — | — |
| 2001-02-28 | $10.13 | $17.25 | 2,100 | — | — |
| 2001-02-27 | $10.17 | $17.31 | 1,650 | — | — |
| 2001-02-26 | $10.17 | $17.32 | 300 | — | — |
| 2001-02-23 | $10.17 | $17.31 | 4,050 | — | — |
| 2001-02-22 | $10.17 | $17.31 | 13,350 | — | — |
| 2001-02-21 | $10.13 | $17.24 | 750 | — | — |
| 2001-02-20 | $10.20 | $17.24 | 6,300 | — | — |
| 2001-02-16 | $10.67 | $18.03 | 4,500 | — | — |
| 2001-02-15 | $10.83 | $18.31 | 5,100 | — | — |
| 2001-02-14 | $10.87 | $18.38 | 1,950 | — | — |
| 2001-02-13 | $10.99 | $18.58 | 0 | — | — |
| 2001-02-12 | $10.99 | $18.58 | 150 | — | — |
| 2001-02-09 | $10.97 | $18.54 | 450 | — | — |
| 2001-02-08 | $11.01 | $18.60 | 3,150 | — | — |
| 2001-02-07 | $11.19 | $18.92 | 1,500 | — | — |
| 2001-02-06 | $11.07 | $18.71 | 2,100 | — | — |
| 2001-02-05 | $11.13 | $18.82 | 450 | — | — |
| 2001-02-02 | $11.13 | $18.82 | 117,600 | — | — |
| 2001-02-01 | $11.17 | $18.88 | 2,550 | — | — |
| 2001-01-31 | $11.03 | $18.65 | 2,550 | — | — |
| 2001-01-30 | $11.10 | $18.76 | 3,300 | — | — |
| 2001-01-29 | $11.14 | $18.83 | 5,400 | — | — |
| 2001-01-26 | $11.00 | $18.59 | 8,250 | — | — |
| 2001-01-25 | $10.88 | $18.38 | 10,200 | — | — |
| 2001-01-24 | $10.83 | $18.31 | 26,400 | — | — |
| 2001-01-23 | $10.83 | $18.31 | 29,100 | — | — |
| 2001-01-22 | $10.88 | $18.38 | 60,750 | — | — |
| 2001-01-19 | $9.83 | $16.62 | 1,650 | — | — |
| 2001-01-18 | $9.79 | $16.55 | 1,200 | — | — |
| 2001-01-17 | $9.83 | $16.62 | 6,450 | — | — |
| 2001-01-16 | $9.83 | $16.62 | 4,500 | — | — |
| 2001-01-12 | $9.75 | $16.48 | 3,000 | — | — |
| 2001-01-11 | $9.83 | $16.62 | 6,750 | — | — |
| 2001-01-10 | $9.67 | $16.34 | 1,800 | — | — |
| 2001-01-09 | $9.58 | $16.20 | 2,100 | — | — |
| 2001-01-08 | $9.50 | $16.06 | 4,050 | — | — |
| 2001-01-05 | $9.25 | $15.64 | 4,050 | — | — |
| 2001-01-04 | $8.92 | $15.07 | 3,300 | — | — |
| 2001-01-03 | $8.83 | $14.93 | 6,000 | — | — |
| 2001-01-02 | $8.83 | $14.93 | 2,100 | — | — |