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 | $9.27 | $15.65 | 904,171 | — | — |
| 2001-12-28 | $9.28 | $15.66 | 872,208 | — | — |
| 2001-12-27 | $9.12 | $15.39 | 685,201 | — | — |
| 2001-12-26 | $8.96 | $15.13 | 479,457 | — | — |
| 2001-12-24 | $8.78 | $14.82 | 233,666 | — | — |
| 2001-12-21 | $8.69 | $14.66 | 2,092,710 | — | — |
| 2001-12-20 | $8.82 | $14.89 | 619,069 | — | — |
| 2001-12-19 | $8.80 | $14.85 | 1,649,626 | — | — |
| 2001-12-18 | $8.64 | $14.59 | 1,057,745 | — | — |
| 2001-12-17 | $8.66 | $14.61 | 458,883 | — | — |
| 2001-12-14 | $8.81 | $14.87 | 667,933 | — | — |
| 2001-12-13 | $8.61 | $14.52 | 826,283 | — | — |
| 2001-12-12 | $8.68 | $14.65 | 507,747 | — | — |
| 2001-12-11 | $8.84 | $14.92 | 475,783 | — | — |
| 2001-12-10 | $9.02 | $15.22 | 493,786 | — | — |
| 2001-12-07 | $9.09 | $15.34 | 696,958 | — | — |
| 2001-12-06 | $8.87 | $14.97 | 534,200 | — | — |
| 2001-12-05 | $8.97 | $15.14 | 709,449 | — | — |
| 2001-12-04 | $8.87 | $14.97 | 471,742 | — | — |
| 2001-12-03 | $8.92 | $15.06 | 588,942 | — | — |
| 2001-11-30 | $8.85 | $14.93 | 1,146,655 | — | — |
| 2001-11-29 | $8.86 | $14.95 | 940,911 | — | — |
| 2001-11-28 | $8.74 | $14.74 | 692,182 | — | — |
| 2001-11-27 | $8.94 | $15.08 | 755,007 | — | — |
| 2001-11-26 | $8.92 | $15.06 | 584,166 | — | — |
| 2001-11-23 | $8.89 | $15.01 | 337,641 | — | — |
| 2001-11-21 | $8.82 | $14.88 | 500,031 | — | — |
| 2001-11-20 | $8.84 | $14.92 | 1,344,684 | — | — |
| 2001-11-19 | $8.77 | $14.80 | 1,549,693 | — | — |
| 2001-11-16 | $8.88 | $14.98 | 1,008,513 | — | — |
| 2001-11-15 | $8.64 | $14.58 | 1,284,798 | — | — |
| 2001-11-14 | $8.94 | $15.08 | 1,084,197 | — | — |
| 2001-11-13 | $9.27 | $15.58 | 495,623 | — | — |
| 2001-11-12 | $9.35 | $15.70 | 284,735 | — | — |
| 2001-11-09 | $9.38 | $15.76 | 1,444,249 | — | — |
| 2001-11-08 | $9.44 | $15.86 | 891,312 | — | — |
| 2001-11-07 | $9.19 | $15.43 | 809,015 | — | — |
| 2001-11-06 | $9.09 | $15.26 | 809,750 | — | — |
| 2001-11-05 | $8.90 | $14.95 | 558,448 | — | — |
| 2001-11-02 | $8.85 | $14.87 | 280,326 | — | — |
| 2001-11-01 | $8.93 | $14.99 | 493,051 | — | — |
| 2001-10-31 | $8.96 | $15.05 | 804,973 | — | — |
| 2001-10-30 | $8.89 | $14.94 | 746,924 | — | — |
| 2001-10-29 | $9.02 | $15.15 | 574,614 | — | — |
| 2001-10-26 | $9.15 | $15.36 | 1,053,336 | — | — |
| 2001-10-25 | $9.11 | $15.30 | 1,023,576 | — | — |
| 2001-10-24 | $8.83 | $14.83 | 866,697 | — | — |
| 2001-10-23 | $8.79 | $14.77 | 346,458 | — | — |
| 2001-10-22 | $8.92 | $14.99 | 507,379 | — | — |
| 2001-10-19 | $8.93 | $15.00 | 1,407,142 | — | — |
| 2001-10-18 | $8.68 | $14.58 | 930,624 | — | — |
| 2001-10-17 | $8.79 | $14.77 | 1,327,784 | — | — |
| 2001-10-16 | $8.68 | $14.58 | 1,160,984 | — | — |
| 2001-10-15 | $8.71 | $14.63 | 842,816 | — | — |
| 2001-10-12 | $8.82 | $14.81 | 821,139 | — | — |
| 2001-10-11 | $9.02 | $15.15 | 923,276 | — | — |
| 2001-10-10 | $9.01 | $15.14 | 794,319 | — | — |
| 2001-10-09 | $8.71 | $14.62 | 494,520 | — | — |
| 2001-10-08 | $8.59 | $14.43 | 407,814 | — | — |
| 2001-10-05 | $8.54 | $14.34 | 522,810 | — | — |
| 2001-10-04 | $8.55 | $14.35 | 498,194 | — | — |
| 2001-10-03 | $8.29 | $13.92 | 561,387 | — | — |
| 2001-10-02 | $8.18 | $13.74 | 642,950 | — | — |
| 2001-10-01 | $7.93 | $13.33 | 1,014,759 | — | — |
| 2001-09-28 | $8.17 | $13.72 | 1,045,253 | — | — |
| 2001-09-27 | $7.76 | $13.03 | 667,198 | — | — |
| 2001-09-26 | $7.40 | $12.43 | 1,228,953 | — | — |
| 2001-09-25 | $7.72 | $12.96 | 766,764 | — | — |
| 2001-09-24 | $7.56 | $12.70 | 1,097,791 | — | — |
| 2001-09-21 | $7.72 | $12.96 | 1,095,954 | — | — |
| 2001-09-20 | $7.57 | $12.71 | 990,510 | — | — |
| 2001-09-19 | $7.62 | $12.80 | 1,210,583 | — | — |
| 2001-09-18 | $7.92 | $13.30 | 636,704 | — | — |
| 2001-09-17 | $8.33 | $13.99 | 595,555 | — | — |
| 2001-09-10 | $8.55 | $14.35 | 783,297 | — | — |
| 2001-09-07 | $8.55 | $14.35 | 465,128 | — | — |
| 2001-09-06 | $8.65 | $14.53 | 1,434,330 | — | — |
| 2001-09-05 | $8.66 | $14.55 | 988,673 | — | — |
| 2001-09-04 | $8.68 | $14.58 | 1,116,896 | — | — |
| 2001-08-31 | $8.71 | $14.63 | 521,708 | — | — |
| 2001-08-30 | $8.75 | $14.70 | 822,241 | — | — |
| 2001-08-29 | $8.82 | $14.81 | 889,843 | — | — |
| 2001-08-28 | $8.89 | $14.93 | 1,009,615 | — | — |
| 2001-08-27 | $8.99 | $15.10 | 391,281 | — | — |
| 2001-08-24 | $8.95 | $15.04 | 688,875 | — | — |
| 2001-08-23 | $8.98 | $15.09 | 403,038 | — | — |
| 2001-08-22 | $9.02 | $15.15 | 861,920 | — | — |
| 2001-08-21 | $9.06 | $15.21 | 401,201 | — | — |
| 2001-08-20 | $9.08 | $15.25 | 572,409 | — | — |
| 2001-08-17 | $9.14 | $15.36 | 773,377 | — | — |
| 2001-08-16 | $9.10 | $15.28 | 574,981 | — | — |
| 2001-08-15 | $9.20 | $15.45 | 1,672,405 | — | — |
| 2001-08-14 | $9.02 | $15.08 | 1,280,756 | — | — |
| 2001-08-13 | $8.86 | $14.80 | 991,613 | — | — |
| 2001-08-10 | $8.96 | $14.98 | 759,416 | — | — |
| 2001-08-09 | $9.01 | $15.06 | 1,233,362 | — | — |
| 2001-08-08 | $9.04 | $15.10 | 873,310 | — | — |
| 2001-08-07 | $9.28 | $15.52 | 498,929 | — | — |
| 2001-08-06 | $9.39 | $15.70 | 791,012 | — | — |
| 2001-08-03 | $9.37 | $15.66 | 780,725 | — | — |
| 2001-08-02 | $9.56 | $15.97 | 2,748,519 | — | — |
| 2001-08-01 | $9.62 | $16.08 | 1,171,271 | — | — |
| 2001-07-31 | $9.76 | $16.31 | 906,743 | — | — |
| 2001-07-30 | $9.78 | $16.34 | 1,442,412 | — | — |
| 2001-07-27 | $9.91 | $16.56 | 1,472,539 | — | — |
| 2001-07-26 | $9.84 | $16.45 | 1,711,717 | — | — |
| 2001-07-25 | $9.46 | $15.81 | 2,938,098 | — | — |
| 2001-07-24 | $9.08 | $15.17 | 2,673,570 | — | — |
| 2001-07-23 | $9.15 | $15.29 | 1,419,266 | — | — |
| 2001-07-20 | $9.20 | $15.38 | 3,194,176 | — | — |
| 2001-07-19 | $9.21 | $15.40 | 3,412,779 | — | — |
| 2001-07-18 | $8.96 | $14.97 | 2,184,193 | — | — |
| 2001-07-17 | $8.71 | $14.56 | 2,020,333 | — | — |
| 2001-07-16 | $8.88 | $14.85 | 701,734 | — | — |
| 2001-07-13 | $8.88 | $14.85 | 616,865 | — | — |
| 2001-07-12 | $8.83 | $14.76 | 1,050,764 | — | — |
| 2001-07-11 | $8.89 | $14.85 | 1,047,825 | — | — |
| 2001-07-10 | $8.92 | $14.91 | 1,291,044 | — | — |
| 2001-07-09 | $8.95 | $14.97 | 1,471,070 | — | — |
| 2001-07-06 | $9.17 | $15.33 | 901,600 | — | — |
| 2001-07-05 | $9.13 | $15.26 | 1,065,093 | — | — |
| 2001-07-03 | $9.02 | $15.08 | 756,109 | — | — |
| 2001-07-02 | $8.99 | $15.03 | 1,247,690 | — | — |
| 2001-06-29 | $9.07 | $15.15 | 1,664,689 | — | — |
| 2001-06-28 | $8.78 | $14.67 | 1,479,152 | — | — |
| 2001-06-27 | $8.76 | $14.65 | 1,242,914 | — | — |
| 2001-06-26 | $8.84 | $14.77 | 2,473,337 | — | — |
| 2001-06-25 | $8.84 | $14.78 | 1,921,869 | — | — |
| 2001-06-22 | $9.08 | $15.17 | 4,114,880 | — | — |
| 2001-06-21 | $9.21 | $15.40 | 2,795,547 | — | — |
| 2001-06-20 | $9.05 | $15.12 | 954,873 | — | — |
| 2001-06-19 | $9.08 | $15.18 | 1,046,723 | — | — |
| 2001-06-18 | $9.17 | $15.33 | 878,086 | — | — |
| 2001-06-15 | $9.31 | $15.56 | 1,831,856 | — | — |
| 2001-06-14 | $9.29 | $15.52 | 1,516,995 | — | — |
| 2001-06-13 | $9.43 | $15.75 | 1,587,903 | — | — |
| 2001-06-12 | $9.62 | $16.08 | 1,119,835 | — | — |
| 2001-06-11 | $9.63 | $16.10 | 1,718,697 | — | — |
| 2001-06-08 | $9.55 | $15.97 | 1,133,796 | — | — |
| 2001-06-07 | $9.55 | $15.96 | 2,523,303 | — | — |
| 2001-06-06 | $9.59 | $16.03 | 2,078,749 | — | — |
| 2001-06-05 | $10.06 | $16.82 | 886,169 | — | — |
| 2001-06-04 | $10.14 | $16.95 | 1,289,574 | — | — |
| 2001-06-01 | $10.04 | $16.79 | 1,291,778 | — | — |
| 2001-05-31 | $10.10 | $16.88 | 1,814,221 | — | — |
| 2001-05-30 | $9.93 | $16.60 | 1,579,820 | — | — |
| 2001-05-29 | $10.21 | $17.06 | 496,725 | — | — |
| 2001-05-25 | $10.32 | $17.24 | 889,108 | — | — |
| 2001-05-24 | $10.25 | $17.13 | 1,576,881 | — | — |
| 2001-05-23 | $10.43 | $17.44 | 2,446,884 | — | — |
| 2001-05-22 | $10.48 | $17.52 | 1,124,244 | — | — |
| 2001-05-21 | $10.83 | $18.11 | 897,926 | — | — |
| 2001-05-18 | $10.82 | $18.09 | 664,259 | — | — |
| 2001-05-17 | $10.65 | $17.80 | 1,041,946 | — | — |
| 2001-05-16 | $10.71 | $17.90 | 1,026,516 | — | — |
| 2001-05-15 | $10.76 | $17.99 | 877,351 | — | — |
| 2001-05-14 | $10.74 | $17.96 | 1,493,114 | — | — |
| 2001-05-11 | $10.40 | $17.38 | 1,033,864 | — | — |
| 2001-05-10 | $10.56 | $17.65 | 2,249,958 | — | — |
| 2001-05-09 | $10.74 | $17.95 | 969,936 | — | — |
| 2001-05-08 | $10.58 | $17.62 | 1,252,099 | — | — |
| 2001-05-07 | $10.43 | $17.36 | 1,123,509 | — | — |
| 2001-05-04 | $10.51 | $17.50 | 1,694,449 | — | — |
| 2001-05-03 | $10.18 | $16.94 | 3,820,225 | — | — |
| 2001-05-02 | $10.42 | $17.34 | 2,828,245 | — | — |
| 2001-05-01 | $10.91 | $18.16 | 1,548,958 | — | — |
| 2001-04-30 | $10.89 | $18.12 | 3,421,964 | — | — |
| 2001-04-27 | $10.83 | $18.03 | 1,656,974 | — | — |
| 2001-04-26 | $10.86 | $18.08 | 2,229,383 | — | — |
| 2001-04-25 | $10.67 | $17.76 | 1,277,817 | — | — |
| 2001-04-24 | $10.57 | $17.60 | 4,665,245 | — | — |
| 2001-04-23 | $10.42 | $17.35 | 1,701,797 | — | — |
| 2001-04-20 | $10.30 | $17.15 | 3,202,258 | — | — |
| 2001-04-19 | $10.35 | $17.23 | 2,222,035 | — | — |
| 2001-04-18 | $10.45 | $17.40 | 2,720,964 | — | — |
| 2001-04-17 | $10.55 | $17.56 | 1,563,654 | — | — |
| 2001-04-16 | $10.41 | $17.33 | 1,620,234 | — | — |
| 2001-04-12 | $10.19 | $16.97 | 1,013,289 | — | — |
| 2001-04-11 | $10.13 | $16.87 | 1,793,647 | — | — |
| 2001-04-10 | $10.29 | $17.13 | 1,275,613 | — | — |
| 2001-04-09 | $9.95 | $16.56 | 997,124 | — | — |
| 2001-04-06 | $9.86 | $16.41 | 2,066,258 | — | — |
| 2001-04-05 | $10.02 | $16.67 | 2,607,805 | — | — |
| 2001-04-04 | $9.76 | $16.25 | 3,179,480 | — | — |
| 2001-04-03 | $9.61 | $15.99 | 3,161,844 | — | — |
| 2001-04-02 | $9.43 | $15.69 | 3,664,448 | — | — |
| 2001-03-30 | $9.39 | $15.63 | 18,207,609 | — | — |
| 2001-03-29 | $9.15 | $15.22 | 4,665,245 | — | — |
| 2001-03-28 | $9.37 | $15.59 | 10,303,366 | — | — |
| 2001-03-27 | $9.15 | $15.22 | 1,323,375 | — | — |
| 2001-03-26 | $8.96 | $14.92 | 755,374 | — | — |
| 2001-03-23 | $8.85 | $14.74 | 961,118 | — | — |
| 2001-03-22 | $8.69 | $14.46 | 1,550,428 | — | — |
| 2001-03-21 | $8.91 | $14.83 | 1,206,542 | — | — |
| 2001-03-20 | $8.93 | $14.86 | 1,066,930 | — | — |
| 2001-03-19 | $8.69 | $14.46 | 1,022,842 | — | — |
| 2001-03-16 | $8.64 | $14.38 | 731,861 | — | — |
| 2001-03-15 | $8.69 | $14.46 | 1,148,492 | — | — |
| 2001-03-14 | $8.58 | $14.28 | 737,004 | — | — |
| 2001-03-13 | $8.77 | $14.60 | 1,019,168 | — | — |
| 2001-03-12 | $8.91 | $14.83 | 1,180,089 | — | — |
| 2001-03-09 | $8.94 | $14.88 | 2,100,058 | — | — |
| 2001-03-08 | $8.89 | $14.79 | 2,430,718 | — | — |
| 2001-03-07 | $8.61 | $14.34 | 2,329,316 | — | — |
| 2001-03-06 | $8.32 | $13.86 | 887,638 | — | — |
| 2001-03-05 | $8.25 | $13.73 | 817,098 | — | — |
| 2001-03-02 | $8.09 | $13.46 | 638,541 | — | — |
| 2001-03-01 | $7.89 | $13.14 | 1,031,659 | — | — |
| 2001-02-28 | $7.81 | $13.00 | 1,168,332 | — | — |
| 2001-02-27 | $7.81 | $13.01 | 490,112 | — | — |
| 2001-02-26 | $7.92 | $13.18 | 867,064 | — | — |
| 2001-02-23 | $7.91 | $13.16 | 587,105 | — | — |
| 2001-02-22 | $7.96 | $13.26 | 902,334 | — | — |
| 2001-02-21 | $8.05 | $13.40 | 536,404 | — | — |
| 2001-02-20 | $8.14 | $13.55 | 537,139 | — | — |
| 2001-02-16 | $8.17 | $13.59 | 926,583 | — | — |
| 2001-02-15 | $8.12 | $13.51 | 2,084,628 | — | — |
| 2001-02-14 | $8.32 | $13.85 | 969,201 | — | — |
| 2001-02-13 | $8.39 | $13.96 | 1,392,446 | — | — |
| 2001-02-12 | $8.49 | $14.14 | 471,007 | — | — |
| 2001-02-09 | $8.49 | $14.12 | 817,098 | — | — |
| 2001-02-08 | $8.46 | $14.08 | 963,323 | — | — |
| 2001-02-07 | $8.44 | $14.05 | 2,564,452 | — | — |
| 2001-02-06 | $8.16 | $13.51 | 933,196 | — | — |
| 2001-02-05 | $8.17 | $13.53 | 764,192 | — | — |
| 2001-02-02 | $8.06 | $13.35 | 1,160,249 | — | — |
| 2001-02-01 | $8.01 | $13.27 | 379,157 | — | — |
| 2001-01-31 | $7.99 | $13.23 | 604,740 | — | — |
| 2001-01-30 | $8.01 | $13.27 | 594,453 | — | — |
| 2001-01-29 | $7.96 | $13.19 | 631,928 | — | — |
| 2001-01-26 | $8.01 | $13.27 | 594,453 | — | — |
| 2001-01-25 | $8.03 | $13.30 | 910,417 | — | — |
| 2001-01-24 | $8.05 | $13.34 | 1,060,316 | — | — |
| 2001-01-23 | $7.88 | $13.05 | 1,003,002 | — | — |
| 2001-01-22 | $7.82 | $12.95 | 1,151,432 | — | — |
| 2001-01-19 | $7.73 | $12.81 | 1,450,495 | — | — |
| 2001-01-18 | $7.87 | $13.03 | 840,611 | — | — |
| 2001-01-17 | $7.94 | $13.15 | 1,603,334 | — | — |
| 2001-01-16 | $7.94 | $13.15 | 545,956 | — | — |
| 2001-01-12 | $7.88 | $13.06 | 484,968 | — | — |
| 2001-01-11 | $7.89 | $13.07 | 421,040 | — | — |
| 2001-01-10 | $7.97 | $13.20 | 601,801 | — | — |
| 2001-01-09 | $8.08 | $13.38 | 731,126 | — | — |
| 2001-01-08 | $8.07 | $13.37 | 1,825,243 | — | — |
| 2001-01-05 | $7.88 | $13.06 | 1,257,978 | — | — |
| 2001-01-04 | $7.73 | $12.81 | 1,761,316 | — | — |
| 2001-01-03 | $8.32 | $13.78 | 4,622,627 | — | — |
| 2001-01-02 | $8.78 | $14.54 | 1,419,634 | — | — |