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 | $10.00 | $15.60 | 2,000 | — | — |
| 2001-12-28 | $10.20 | $15.92 | 0 | — | — |
| 2001-12-27 | $10.20 | $15.92 | 400 | — | — |
| 2001-12-26 | $10.20 | $15.91 | 0 | — | — |
| 2001-12-24 | $10.20 | $15.91 | 400 | — | — |
| 2001-12-21 | $10.13 | $15.80 | 200 | — | — |
| 2001-12-20 | $10.00 | $15.61 | 800 | — | — |
| 2001-12-19 | $10.00 | $15.61 | 400 | — | — |
| 2001-12-18 | $10.00 | $15.61 | 5,400 | — | — |
| 2001-12-17 | $10.13 | $15.80 | 400 | — | — |
| 2001-12-14 | $10.20 | $15.92 | 5,800 | — | — |
| 2001-12-13 | $10.38 | $16.19 | 0 | — | — |
| 2001-12-12 | $10.38 | $16.19 | 5,000 | — | — |
| 2001-12-11 | $10.50 | $16.38 | 4,000 | — | — |
| 2001-12-10 | $10.47 | $16.34 | 16,800 | — | — |
| 2001-12-07 | $10.23 | $15.96 | 4,600 | — | — |
| 2001-12-06 | $10.18 | $15.88 | 4,200 | — | — |
| 2001-12-05 | $10.14 | $15.82 | 4,200 | — | — |
| 2001-12-04 | $10.00 | $15.61 | 800 | — | — |
| 2001-12-03 | $10.00 | $15.55 | 400 | — | — |
| 2001-11-30 | $10.00 | $15.55 | 400 | — | — |
| 2001-11-29 | $9.98 | $15.51 | 2,000 | — | — |
| 2001-11-28 | $10.00 | $15.55 | 400 | — | — |
| 2001-11-27 | $9.98 | $15.51 | 800 | — | — |
| 2001-11-26 | $9.88 | $15.35 | 1,200 | — | — |
| 2001-11-23 | $9.91 | $15.41 | 1,000 | — | — |
| 2001-11-21 | $9.90 | $15.38 | 3,200 | — | — |
| 2001-11-20 | $9.98 | $15.51 | 800 | — | — |
| 2001-11-19 | $10.00 | $15.55 | 0 | — | — |
| 2001-11-16 | $10.00 | $15.55 | 8,200 | — | — |
| 2001-11-15 | $9.98 | $15.51 | 1,000 | — | — |
| 2001-11-14 | $10.00 | $15.55 | 0 | — | — |
| 2001-11-13 | $10.00 | $15.55 | 0 | — | — |
| 2001-11-12 | $10.00 | $15.55 | 200 | — | — |
| 2001-11-09 | $10.00 | $15.55 | 0 | — | — |
| 2001-11-08 | $10.00 | $15.55 | 0 | — | — |
| 2001-11-07 | $10.00 | $15.55 | 800 | — | — |
| 2001-11-06 | $10.00 | $15.54 | 200 | — | — |
| 2001-11-05 | $10.00 | $15.54 | 1,400 | — | — |
| 2001-11-02 | $10.13 | $15.74 | 1,800 | — | — |
| 2001-11-01 | $10.00 | $15.55 | 400 | — | — |
| 2001-10-31 | $10.08 | $15.66 | 7,000 | — | — |
| 2001-10-30 | $10.13 | $15.74 | 8,800 | — | — |
| 2001-10-29 | $10.05 | $15.63 | 600 | — | — |
| 2001-10-26 | $10.05 | $15.63 | 3,000 | — | — |
| 2001-10-25 | $10.10 | $15.70 | 200 | — | — |
| 2001-10-24 | $10.12 | $15.73 | 0 | — | — |
| 2001-10-23 | $10.12 | $15.73 | 2,800 | — | — |
| 2001-10-22 | $10.13 | $15.74 | 3,400 | — | — |
| 2001-10-19 | $10.10 | $15.70 | 2,600 | — | — |
| 2001-10-18 | $10.13 | $15.74 | 600 | — | — |
| 2001-10-17 | $10.03 | $15.59 | 3,800 | — | — |
| 2001-10-16 | $9.90 | $15.38 | 1,600 | — | — |
| 2001-10-15 | $9.90 | $15.38 | 3,200 | — | — |
| 2001-10-12 | $9.90 | $15.38 | 3,200 | — | — |
| 2001-10-11 | $9.95 | $15.46 | 7,800 | — | — |
| 2001-10-10 | $10.14 | $15.76 | 1,200 | — | — |
| 2001-10-09 | $10.13 | $15.74 | 16,000 | — | — |
| 2001-10-08 | $10.00 | $15.54 | 17,600 | — | — |
| 2001-10-05 | $9.75 | $15.16 | 7,400 | — | — |
| 2001-10-04 | $9.75 | $15.16 | 8,000 | — | — |
| 2001-10-03 | $9.70 | $15.08 | 27,600 | — | — |
| 2001-10-02 | $9.38 | $14.58 | 1,000 | — | — |
| 2001-10-01 | $9.23 | $14.34 | 15,200 | — | — |
| 2001-09-28 | $9.49 | $14.75 | 15,000 | — | — |
| 2001-09-27 | $9.43 | $14.66 | 1,000 | — | — |
| 2001-09-26 | $9.44 | $14.67 | 5,600 | — | — |
| 2001-09-25 | $9.36 | $14.54 | 5,200 | — | — |
| 2001-09-24 | $9.35 | $14.54 | 7,200 | — | — |
| 2001-09-21 | $9.15 | $14.23 | 0 | — | — |
| 2001-09-20 | $9.15 | $14.23 | 3,800 | — | — |
| 2001-09-19 | $9.20 | $14.30 | 5,600 | — | — |
| 2001-09-18 | $9.25 | $14.37 | 9,200 | — | — |
| 2001-09-17 | $8.90 | $13.84 | 5,200 | — | — |
| 2001-09-10 | $8.88 | $13.80 | 3,400 | — | — |
| 2001-09-07 | $8.90 | $13.84 | 2,600 | — | — |
| 2001-09-06 | $8.83 | $13.72 | 400 | — | — |
| 2001-09-05 | $8.82 | $13.71 | 0 | — | — |
| 2001-09-04 | $8.82 | $13.71 | 0 | — | — |
| 2001-08-31 | $8.82 | $13.71 | 0 | — | — |
| 2001-08-30 | $8.82 | $13.71 | 0 | — | — |
| 2001-08-29 | $8.82 | $13.71 | 0 | — | — |
| 2001-08-28 | $8.85 | $13.70 | 0 | — | — |
| 2001-08-27 | $8.85 | $13.70 | 13,200 | — | — |
| 2001-08-24 | $8.70 | $13.47 | 4,800 | — | — |
| 2001-08-23 | $8.85 | $13.70 | 3,000 | — | — |
| 2001-08-22 | $8.90 | $13.78 | 1,200 | — | — |
| 2001-08-21 | $9.00 | $13.93 | 800 | — | — |
| 2001-08-20 | $9.00 | $13.93 | 2,000 | — | — |
| 2001-08-17 | $9.00 | $13.93 | 0 | — | — |
| 2001-08-16 | $9.00 | $13.93 | 0 | — | — |
| 2001-08-15 | $9.00 | $13.93 | 0 | — | — |
| 2001-08-14 | $9.00 | $13.93 | 600 | — | — |
| 2001-08-13 | $9.05 | $14.00 | 200 | — | — |
| 2001-08-10 | $9.05 | $14.00 | 0 | — | — |
| 2001-08-09 | $9.05 | $14.00 | 0 | — | — |
| 2001-08-08 | $9.05 | $14.00 | 800 | — | — |
| 2001-08-07 | $9.05 | $14.01 | 0 | — | — |
| 2001-08-06 | $9.05 | $14.01 | 0 | — | — |
| 2001-08-03 | $9.05 | $14.01 | 0 | — | — |
| 2001-08-02 | $9.05 | $14.01 | 0 | — | — |
| 2001-08-01 | $9.05 | $14.01 | 1,800 | — | — |
| 2001-07-31 | $8.93 | $13.82 | 1,200 | — | — |
| 2001-07-30 | $8.93 | $13.82 | 0 | — | — |
| 2001-07-27 | $8.93 | $13.82 | 800 | — | — |
| 2001-07-26 | $8.93 | $13.82 | 0 | — | — |
| 2001-07-25 | $8.93 | $13.82 | 0 | — | — |
| 2001-07-24 | $8.93 | $13.82 | 2,000 | — | — |
| 2001-07-23 | $8.93 | $13.82 | 0 | — | — |
| 2001-07-20 | $8.93 | $13.82 | 1,200 | — | — |
| 2001-07-19 | $8.93 | $13.82 | 0 | — | — |
| 2001-07-18 | $8.93 | $13.82 | 1,200 | — | — |
| 2001-07-17 | $9.00 | $13.93 | 400 | — | — |
| 2001-07-16 | $9.00 | $13.93 | 3,000 | — | — |
| 2001-07-13 | $9.00 | $13.93 | 6,000 | — | — |
| 2001-07-12 | $9.00 | $13.93 | 34,000 | — | — |
| 2001-07-11 | $9.00 | $13.93 | 16,000 | — | — |
| 2001-07-10 | $9.03 | $13.97 | 10,200 | — | — |
| 2001-07-09 | $9.05 | $14.01 | 0 | — | — |
| 2001-07-06 | $9.05 | $14.01 | 2,600 | — | — |
| 2001-07-05 | $8.98 | $13.89 | 0 | — | — |
| 2001-07-03 | $8.98 | $13.89 | 2,000 | — | — |
| 2001-07-02 | $9.00 | $13.93 | 2,000 | — | — |
| 2001-06-29 | $9.08 | $14.06 | 2,800 | — | — |
| 2001-06-28 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-27 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-26 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-25 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-22 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-21 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-20 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-19 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-18 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-15 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-14 | $8.90 | $13.78 | 400 | — | — |
| 2001-06-13 | $8.90 | $13.78 | 0 | — | — |
| 2001-06-12 | $8.90 | $13.78 | 200 | — | — |
| 2001-06-11 | $8.90 | $13.78 | 2,000 | — | — |
| 2001-06-08 | $9.00 | $13.93 | 0 | — | — |
| 2001-06-07 | $9.00 | $13.93 | 1,800 | — | — |
| 2001-06-06 | $9.00 | $13.93 | 200 | — | — |
| 2001-06-05 | $9.00 | $13.93 | 0 | — | — |
| 2001-06-04 | $9.00 | $13.93 | 2,000 | — | — |
| 2001-06-01 | $8.98 | $13.89 | 0 | — | — |
| 2001-05-31 | $8.98 | $13.89 | 0 | — | — |
| 2001-05-30 | $8.98 | $13.89 | 0 | — | — |
| 2001-05-29 | $9.00 | $13.89 | 2,000 | — | — |
| 2001-05-25 | $9.10 | $14.05 | 0 | — | — |
| 2001-05-24 | $9.10 | $14.05 | 0 | — | — |
| 2001-05-23 | $9.10 | $14.05 | 0 | — | — |
| 2001-05-22 | $9.10 | $14.05 | 1,800 | — | — |
| 2001-05-21 | $9.13 | $14.09 | 600 | — | — |
| 2001-05-18 | $9.00 | $13.89 | 4,000 | — | — |
| 2001-05-17 | $9.13 | $14.09 | 0 | — | — |
| 2001-05-16 | $9.13 | $14.09 | 200 | — | — |
| 2001-05-15 | $9.15 | $14.13 | 0 | — | — |
| 2001-05-14 | $9.15 | $14.13 | 800 | — | — |
| 2001-05-11 | $9.00 | $13.89 | 0 | — | — |
| 2001-05-10 | $9.00 | $13.89 | 0 | — | — |
| 2001-05-09 | $9.00 | $13.89 | 0 | — | — |
| 2001-05-08 | $9.00 | $13.89 | 3,000 | — | — |
| 2001-05-07 | $9.15 | $14.13 | 3,000 | — | — |
| 2001-05-04 | $9.10 | $14.05 | 1,200 | — | — |
| 2001-05-03 | $9.10 | $14.05 | 2,600 | — | — |
| 2001-05-02 | $9.12 | $14.07 | 200 | — | — |
| 2001-05-01 | $9.12 | $14.08 | 200 | — | — |
| 2001-04-30 | $9.03 | $13.93 | 7,400 | — | — |
| 2001-04-27 | $9.20 | $14.20 | 6,200 | — | — |
| 2001-04-26 | $9.43 | $14.56 | 1,400 | — | — |
| 2001-04-25 | $9.38 | $14.47 | 1,000 | — | — |
| 2001-04-24 | $9.38 | $14.47 | 0 | — | — |
| 2001-04-23 | $9.38 | $14.47 | 1,000 | — | — |
| 2001-04-20 | $9.38 | $14.47 | 3,000 | — | — |
| 2001-04-19 | $9.52 | $14.70 | 1,000 | — | — |
| 2001-04-18 | $9.53 | $14.71 | 600 | — | — |
| 2001-04-17 | $9.45 | $14.59 | 1,800 | — | — |
| 2001-04-16 | $9.40 | $14.51 | 3,800 | — | — |
| 2001-04-12 | $9.43 | $14.55 | 0 | — | — |
| 2001-04-11 | $9.43 | $14.55 | 1,200 | — | — |
| 2001-04-10 | $9.35 | $14.44 | 1,000 | — | — |
| 2001-04-09 | $9.38 | $14.47 | 3,200 | — | — |
| 2001-04-06 | $9.18 | $14.17 | 400 | — | — |
| 2001-04-05 | $9.06 | $13.99 | 2,000 | — | — |
| 2001-04-04 | $8.88 | $13.70 | 1,000 | — | — |
| 2001-04-03 | $8.90 | $13.74 | 4,000 | — | — |
| 2001-04-02 | $8.80 | $13.59 | 0 | — | — |
| 2001-03-30 | $8.80 | $13.59 | 0 | — | — |
| 2001-03-29 | $8.80 | $13.59 | 800 | — | — |
| 2001-03-28 | $8.80 | $13.59 | 0 | — | — |
| 2001-03-27 | $8.80 | $13.59 | 1,400 | — | — |
| 2001-03-26 | $8.70 | $13.43 | 5,600 | — | — |
| 2001-03-23 | $8.40 | $12.97 | 4,000 | — | — |
| 2001-03-22 | $8.48 | $13.08 | 3,800 | — | — |
| 2001-03-21 | $8.60 | $13.28 | 2,200 | — | — |
| 2001-03-20 | $8.65 | $13.35 | 0 | — | — |
| 2001-03-19 | $8.65 | $13.35 | 0 | — | — |
| 2001-03-16 | $8.65 | $13.35 | 2,000 | — | — |
| 2001-03-15 | $8.75 | $13.51 | 1,000 | — | — |
| 2001-03-14 | $8.75 | $13.51 | 0 | — | — |
| 2001-03-13 | $8.75 | $13.51 | 0 | — | — |
| 2001-03-12 | $8.75 | $13.51 | 1,600 | — | — |
| 2001-03-09 | $8.80 | $13.59 | 3,000 | — | — |
| 2001-03-08 | $8.90 | $13.74 | 3,200 | — | — |
| 2001-03-07 | $8.98 | $13.86 | 4,000 | — | — |
| 2001-03-06 | $9.05 | $13.97 | 0 | — | — |
| 2001-03-05 | $9.05 | $13.97 | 4,000 | — | — |
| 2001-03-02 | $9.18 | $14.17 | 1,000 | — | — |
| 2001-03-01 | $8.98 | $13.86 | 0 | — | — |
| 2001-02-28 | $8.98 | $13.86 | 2,800 | — | — |
| 2001-02-27 | $9.00 | $13.89 | 11,000 | — | — |
| 2001-02-26 | $9.28 | $14.28 | 1,800 | — | — |
| 2001-02-23 | $9.13 | $14.05 | 2,000 | — | — |
| 2001-02-22 | $9.13 | $14.05 | 4,000 | — | — |
| 2001-02-21 | $9.33 | $14.36 | 7,200 | — | — |
| 2001-02-20 | $9.43 | $14.51 | 4,600 | — | — |
| 2001-02-16 | $9.50 | $14.63 | 7,200 | — | — |
| 2001-02-15 | $9.60 | $14.78 | 600 | — | — |
| 2001-02-14 | $9.60 | $14.78 | 0 | — | — |
| 2001-02-13 | $9.60 | $14.78 | 200 | — | — |
| 2001-02-12 | $9.65 | $14.86 | 600 | — | — |
| 2001-02-09 | $9.70 | $14.94 | 1,200 | — | — |
| 2001-02-08 | $9.70 | $14.94 | 1,000 | — | — |
| 2001-02-07 | $9.75 | $15.01 | 200 | — | — |
| 2001-02-06 | $9.75 | $15.01 | 18,400 | — | — |
| 2001-02-05 | $9.53 | $14.67 | 16,600 | — | — |
| 2001-02-02 | $9.70 | $14.94 | 4,800 | — | — |
| 2001-02-01 | $9.70 | $14.94 | 3,600 | — | — |
| 2001-01-31 | $9.75 | $15.01 | 2,800 | — | — |
| 2001-01-30 | $9.65 | $14.86 | 7,400 | — | — |
| 2001-01-29 | $9.38 | $14.43 | 9,800 | — | — |
| 2001-01-26 | $9.31 | $14.34 | 1,000 | — | — |
| 2001-01-25 | $9.28 | $14.29 | 1,200 | — | — |
| 2001-01-24 | $9.31 | $14.34 | 4,600 | — | — |
| 2001-01-23 | $9.06 | $13.95 | 7,400 | — | — |
| 2001-01-22 | $8.94 | $13.76 | 8,200 | — | — |
| 2001-01-19 | $8.66 | $13.33 | 4,400 | — | — |
| 2001-01-18 | $8.56 | $13.18 | 7,000 | — | — |
| 2001-01-17 | $8.44 | $12.99 | 3,400 | — | — |
| 2001-01-16 | $8.44 | $12.99 | 2,600 | — | — |
| 2001-01-12 | $8.59 | $13.23 | 1,000 | — | — |
| 2001-01-11 | $8.50 | $13.09 | 0 | — | — |
| 2001-01-10 | $8.50 | $13.09 | 0 | — | — |
| 2001-01-09 | $8.50 | $13.09 | 1,000 | — | — |
| 2001-01-08 | $8.50 | $13.09 | 2,000 | — | — |
| 2001-01-05 | $8.56 | $13.18 | 0 | — | — |
| 2001-01-04 | $8.56 | $13.18 | 200 | — | — |
| 2001-01-03 | $8.50 | $13.09 | 200 | — | — |
| 2001-01-02 | $8.41 | $12.94 | 400 | — | — |