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 | $8.81 | $14.99 | 13,428 | — | — |
| 2001-12-28 | $8.86 | $15.07 | 12,817 | — | — |
| 2001-12-27 | $8.90 | $15.13 | 13,428 | — | — |
| 2001-12-26 | $8.76 | $14.89 | 1,526 | — | — |
| 2001-12-24 | $8.72 | $14.83 | 10,376 | — | — |
| 2001-12-21 | $8.65 | $14.72 | 57,983 | — | — |
| 2001-12-20 | $8.50 | $14.46 | 12,207 | — | — |
| 2001-12-19 | $8.47 | $14.41 | 35,400 | — | — |
| 2001-12-18 | $8.52 | $14.49 | 21,973 | — | — |
| 2001-12-17 | $8.50 | $14.46 | 7,324 | — | — |
| 2001-12-14 | $8.22 | $13.99 | 12,512 | — | — |
| 2001-12-13 | $8.27 | $14.07 | 6,104 | — | — |
| 2001-12-12 | $8.19 | $13.94 | 9,155 | — | — |
| 2001-12-11 | $8.23 | $14.00 | 23,193 | — | — |
| 2001-12-10 | $8.08 | $13.74 | 7,629 | — | — |
| 2001-12-07 | $8.03 | $13.66 | 11,597 | — | — |
| 2001-12-06 | $8.13 | $13.83 | 7,935 | — | — |
| 2001-12-05 | $8.16 | $13.88 | 10,071 | — | — |
| 2001-12-04 | $8.19 | $13.94 | 3,967 | — | — |
| 2001-12-03 | $8.19 | $13.94 | 916 | — | — |
| 2001-11-30 | $8.22 | $13.99 | 39,978 | — | — |
| 2001-11-29 | $7.90 | $13.43 | 17,700 | — | — |
| 2001-11-28 | $7.86 | $13.38 | 12,512 | — | — |
| 2001-11-27 | $7.93 | $13.49 | 5,798 | — | — |
| 2001-11-26 | $7.96 | $13.55 | 22,888 | — | — |
| 2001-11-23 | $7.72 | $13.13 | 9,155 | — | — |
| 2001-11-21 | $7.70 | $13.10 | 610 | — | — |
| 2001-11-20 | $7.67 | $13.04 | 6,104 | — | — |
| 2001-11-19 | $7.61 | $12.95 | 15,564 | — | — |
| 2001-11-16 | $7.76 | $13.20 | 7,324 | — | — |
| 2001-11-15 | $7.78 | $13.24 | 11,292 | — | — |
| 2001-11-14 | $7.88 | $13.41 | 9,766 | — | — |
| 2001-11-13 | $7.80 | $13.27 | 4,578 | — | — |
| 2001-11-12 | $7.85 | $13.26 | 13,733 | — | — |
| 2001-11-09 | $7.78 | $13.15 | 21,667 | — | — |
| 2001-11-08 | $7.86 | $13.29 | 26,245 | — | — |
| 2001-11-07 | $8.03 | $13.57 | 22,888 | — | — |
| 2001-11-06 | $8.29 | $14.01 | 38,757 | — | — |
| 2001-11-05 | $8.06 | $13.62 | 25,635 | — | — |
| 2001-11-02 | $7.79 | $13.16 | 20,447 | — | — |
| 2001-11-01 | $7.63 | $12.90 | 10,681 | — | — |
| 2001-10-31 | $7.54 | $12.73 | 7,324 | — | — |
| 2001-10-30 | $7.54 | $12.73 | 3,662 | — | — |
| 2001-10-29 | $7.65 | $12.93 | 2,441 | — | — |
| 2001-10-26 | $7.72 | $13.05 | 12,817 | — | — |
| 2001-10-25 | $7.77 | $13.12 | 7,935 | — | — |
| 2001-10-24 | $7.37 | $12.46 | 916 | — | — |
| 2001-10-23 | $7.45 | $12.60 | 32,349 | — | — |
| 2001-10-22 | $7.21 | $12.18 | 9,460 | — | — |
| 2001-10-19 | $7.13 | $12.04 | 2,441 | — | — |
| 2001-10-18 | $7.18 | $12.13 | 3,967 | — | — |
| 2001-10-17 | $7.32 | $12.37 | 5,493 | — | — |
| 2001-10-16 | $7.54 | $12.73 | 7,935 | — | — |
| 2001-10-15 | $7.37 | $12.46 | 11,292 | — | — |
| 2001-10-12 | $7.41 | $12.51 | 3,662 | — | — |
| 2001-10-11 | $7.55 | $12.75 | 27,161 | — | — |
| 2001-10-10 | $7.59 | $12.82 | 16,785 | — | — |
| 2001-10-09 | $7.26 | $12.26 | 610 | — | — |
| 2001-10-08 | $7.21 | $12.18 | 8,545 | — | — |
| 2001-10-05 | $6.96 | $11.77 | 7,019 | — | — |
| 2001-10-04 | $7.03 | $11.88 | 8,545 | — | — |
| 2001-10-03 | $6.65 | $11.24 | 10,986 | — | — |
| 2001-10-02 | $6.54 | $11.05 | 4,272 | — | — |
| 2001-10-01 | $6.37 | $10.77 | 13,733 | — | — |
| 2001-09-28 | $6.36 | $10.74 | 39,368 | — | — |
| 2001-09-27 | $6.55 | $11.07 | 10,681 | — | — |
| 2001-09-26 | $6.36 | $10.74 | 44,861 | — | — |
| 2001-09-25 | $6.42 | $10.85 | 8,850 | — | — |
| 2001-09-24 | $6.49 | $10.96 | 19,226 | — | — |
| 2001-09-21 | $6.72 | $11.35 | 75,989 | — | — |
| 2001-09-20 | $6.76 | $11.42 | 24,414 | — | — |
| 2001-09-19 | $7.05 | $11.90 | 32,043 | — | — |
| 2001-09-18 | $7.37 | $12.46 | 36,621 | — | — |
| 2001-09-17 | $7.86 | $13.29 | 25,024 | — | — |
| 2001-09-10 | $7.85 | $13.26 | 8,850 | — | — |
| 2001-09-07 | $7.90 | $13.34 | 3,052 | — | — |
| 2001-09-06 | $8.00 | $13.51 | 5,798 | — | — |
| 2001-09-05 | $8.00 | $13.51 | 3,357 | — | — |
| 2001-09-04 | $8.02 | $13.55 | 2,441 | — | — |
| 2001-08-31 | $7.95 | $13.43 | 1,526 | — | — |
| 2001-08-30 | $8.00 | $13.51 | 1,831 | — | — |
| 2001-08-29 | $8.02 | $13.55 | 4,578 | — | — |
| 2001-08-28 | $7.98 | $13.48 | 3,357 | — | — |
| 2001-08-27 | $8.01 | $13.53 | 9,155 | — | — |
| 2001-08-24 | $8.06 | $13.62 | 14,954 | — | — |
| 2001-08-23 | $8.08 | $13.65 | 4,578 | — | — |
| 2001-08-22 | $8.09 | $13.68 | 43,030 | — | — |
| 2001-08-21 | $8.06 | $13.62 | 9,155 | — | — |
| 2001-08-20 | $8.08 | $13.65 | 7,324 | — | — |
| 2001-08-17 | $7.93 | $13.40 | 916 | — | — |
| 2001-08-16 | $8.00 | $13.51 | 13,123 | — | — |
| 2001-08-15 | $8.00 | $13.52 | 18,311 | — | — |
| 2001-08-14 | $8.13 | $13.73 | 9,460 | — | — |
| 2001-08-13 | $8.16 | $13.79 | 610 | — | — |
| 2001-08-10 | $8.18 | $13.73 | 12,207 | — | — |
| 2001-08-09 | $8.14 | $13.67 | 2,136 | — | — |
| 2001-08-08 | $8.16 | $13.70 | 12,207 | — | — |
| 2001-08-07 | $8.27 | $13.89 | 16,479 | — | — |
| 2001-08-06 | $8.31 | $13.95 | 14,038 | — | — |
| 2001-08-03 | $8.34 | $14.00 | 23,193 | — | — |
| 2001-08-02 | $8.49 | $14.25 | 25,635 | — | — |
| 2001-08-01 | $8.36 | $14.03 | 26,550 | — | — |
| 2001-07-31 | $8.50 | $14.28 | 37,231 | — | — |
| 2001-07-30 | $8.18 | $13.73 | 30,823 | — | — |
| 2001-07-27 | $8.03 | $13.48 | 18,311 | — | — |
| 2001-07-26 | $8.18 | $13.73 | 16,479 | — | — |
| 2001-07-25 | $8.03 | $13.48 | 14,954 | — | — |
| 2001-07-24 | $7.95 | $13.34 | 7,629 | — | — |
| 2001-07-23 | $8.11 | $13.62 | 23,193 | — | — |
| 2001-07-20 | $7.83 | $13.15 | 12,817 | — | — |
| 2001-07-19 | $7.82 | $13.12 | 10,681 | — | — |
| 2001-07-18 | $7.70 | $12.93 | 8,850 | — | — |
| 2001-07-17 | $7.65 | $12.85 | 14,343 | — | — |
| 2001-07-16 | $7.67 | $12.87 | 21,973 | — | — |
| 2001-07-13 | $7.65 | $12.85 | 28,687 | — | — |
| 2001-07-12 | $7.36 | $12.35 | 19,836 | — | — |
| 2001-07-11 | $7.21 | $12.10 | 6,714 | — | — |
| 2001-07-10 | $7.21 | $12.10 | 14,648 | — | — |
| 2001-07-09 | $7.21 | $12.10 | 8,850 | — | — |
| 2001-07-06 | $7.26 | $12.19 | 4,883 | — | — |
| 2001-07-05 | $7.44 | $12.49 | 31,128 | — | — |
| 2001-07-03 | $6.88 | $11.55 | 63,477 | — | — |
| 2001-07-02 | $7.26 | $12.19 | 84,534 | — | — |
| 2001-06-29 | $7.90 | $13.26 | 346,680 | — | — |
| 2001-06-28 | $8.00 | $13.42 | 38,452 | — | — |
| 2001-06-27 | $7.96 | $13.37 | 44,556 | — | — |
| 2001-06-26 | $7.88 | $13.23 | 33,875 | — | — |
| 2001-06-25 | $7.63 | $12.82 | 38,452 | — | — |
| 2001-06-22 | $7.78 | $13.07 | 19,836 | — | — |
| 2001-06-21 | $8.06 | $13.53 | 24,719 | — | — |
| 2001-06-20 | $7.57 | $12.71 | 14,343 | — | — |
| 2001-06-19 | $7.67 | $12.87 | 23,499 | — | — |
| 2001-06-18 | $7.34 | $12.32 | 7,629 | — | — |
| 2001-06-15 | $7.54 | $12.65 | 20,752 | — | — |
| 2001-06-14 | $7.56 | $12.69 | 21,362 | — | — |
| 2001-06-13 | $7.84 | $13.16 | 11,292 | — | — |
| 2001-06-12 | $7.88 | $13.23 | 17,395 | — | — |
| 2001-06-11 | $8.08 | $13.56 | 25,330 | — | — |
| 2001-06-08 | $8.17 | $13.72 | 13,428 | — | — |
| 2001-06-07 | $8.19 | $13.75 | 29,602 | — | — |
| 2001-06-06 | $8.27 | $13.89 | 39,673 | — | — |
| 2001-06-05 | $8.47 | $14.22 | 44,250 | — | — |
| 2001-06-04 | $8.44 | $14.17 | 34,485 | — | — |
| 2001-06-01 | $8.67 | $14.55 | 43,945 | — | — |
| 2001-05-31 | $8.90 | $14.94 | 84,534 | — | — |
| 2001-05-30 | $8.86 | $14.88 | 67,749 | — | — |
| 2001-05-29 | $8.42 | $14.14 | 27,771 | — | — |
| 2001-05-25 | $8.11 | $13.62 | 50,354 | — | — |
| 2001-05-24 | $8.19 | $13.74 | 42,725 | — | — |
| 2001-05-23 | $8.03 | $13.48 | 16,174 | — | — |
| 2001-05-22 | $8.19 | $13.75 | 44,250 | — | — |
| 2001-05-21 | $8.08 | $13.57 | 60,425 | — | — |
| 2001-05-18 | $7.70 | $12.93 | 23,804 | — | — |
| 2001-05-17 | $7.80 | $13.09 | 33,264 | — | — |
| 2001-05-16 | $7.93 | $13.31 | 31,433 | — | — |
| 2001-05-15 | $8.02 | $13.46 | 55,237 | — | — |
| 2001-05-14 | $7.62 | $12.79 | 87,585 | — | — |
| 2001-05-11 | $7.47 | $12.54 | 24,719 | — | — |
| 2001-05-10 | $7.29 | $12.15 | 46,082 | — | — |
| 2001-05-09 | $7.21 | $12.02 | 47,302 | — | — |
| 2001-05-08 | $6.95 | $11.58 | 24,109 | — | — |
| 2001-05-07 | $6.68 | $11.14 | 18,921 | — | — |
| 2001-05-04 | $6.60 | $11.01 | 29,297 | — | — |
| 2001-05-03 | $6.66 | $11.10 | 12,817 | — | — |
| 2001-05-02 | $6.62 | $11.03 | 40,283 | — | — |
| 2001-05-01 | $6.54 | $10.90 | 9,766 | — | — |
| 2001-04-30 | $6.47 | $10.79 | 47,913 | — | — |
| 2001-04-27 | $6.55 | $10.92 | 12,207 | — | — |
| 2001-04-26 | $6.55 | $10.92 | 7,324 | — | — |
| 2001-04-25 | $6.55 | $10.92 | 5,188 | — | — |
| 2001-04-24 | $6.55 | $10.92 | 5,493 | — | — |
| 2001-04-23 | $6.52 | $10.87 | 11,292 | — | — |
| 2001-04-20 | $6.36 | $10.60 | 15,869 | — | — |
| 2001-04-19 | $6.31 | $10.51 | 23,499 | — | — |
| 2001-04-18 | $6.18 | $10.30 | 15,259 | — | — |
| 2001-04-17 | $6.03 | $10.05 | 14,038 | — | — |
| 2001-04-16 | $6.05 | $10.08 | 7,019 | — | — |
| 2001-04-12 | $6.09 | $10.16 | 21,362 | — | — |
| 2001-04-11 | $6.23 | $10.38 | 14,343 | — | — |
| 2001-04-10 | $6.31 | $10.51 | 37,537 | — | — |
| 2001-04-09 | $6.23 | $10.38 | 15,869 | — | — |
| 2001-04-06 | $6.23 | $10.38 | 12,207 | — | — |
| 2001-04-05 | $6.34 | $10.56 | 20,142 | — | — |
| 2001-04-04 | $6.19 | $10.32 | 13,123 | — | — |
| 2001-04-03 | $6.16 | $10.27 | 29,297 | — | — |
| 2001-04-02 | $6.06 | $10.10 | 0 | — | — |
| 2001-03-30 | $6.06 | $10.10 | 48,218 | — | — |
| 2001-03-29 | $6.00 | $10.00 | 4,578 | — | — |
| 2001-03-28 | $5.96 | $9.94 | 6,714 | — | — |
| 2001-03-27 | $5.93 | $9.89 | 2,136 | — | — |
| 2001-03-26 | $5.87 | $9.78 | 1,221 | — | — |
| 2001-03-23 | $5.82 | $9.69 | 10,681 | — | — |
| 2001-03-22 | $5.77 | $9.61 | 19,836 | — | — |
| 2001-03-21 | $5.85 | $9.75 | 4,883 | — | — |
| 2001-03-20 | $5.87 | $9.78 | 50,049 | — | — |
| 2001-03-19 | $5.90 | $9.83 | 916 | — | — |
| 2001-03-16 | $5.90 | $9.83 | 4,578 | — | — |
| 2001-03-15 | $5.98 | $9.97 | 1,831 | — | — |
| 2001-03-14 | $5.94 | $9.91 | 11,292 | — | — |
| 2001-03-13 | $5.95 | $9.91 | 916 | — | — |
| 2001-03-12 | $5.95 | $9.91 | 13,123 | — | — |
| 2001-03-09 | $5.95 | $9.91 | 28,381 | — | — |
| 2001-03-08 | $5.95 | $9.91 | 11,902 | — | — |
| 2001-03-07 | $5.93 | $9.89 | 17,700 | — | — |
| 2001-03-06 | $5.98 | $9.97 | 13,123 | — | — |
| 2001-03-05 | $5.98 | $9.97 | 3,662 | — | — |
| 2001-03-02 | $5.95 | $9.91 | 10,681 | — | — |
| 2001-03-01 | $5.95 | $9.91 | 7,935 | — | — |
| 2001-02-28 | $5.92 | $9.87 | 7,019 | — | — |
| 2001-02-27 | $6.00 | $10.00 | 26,550 | — | — |
| 2001-02-26 | $5.96 | $9.94 | 42,725 | — | — |
| 2001-02-23 | $5.98 | $9.97 | 31,433 | — | — |
| 2001-02-22 | $5.98 | $9.97 | 13,733 | — | — |
| 2001-02-21 | $5.95 | $9.91 | 20,142 | — | — |
| 2001-02-20 | $5.96 | $9.94 | 10,071 | — | — |
| 2001-02-16 | $5.90 | $9.83 | 23,804 | — | — |
| 2001-02-15 | $5.90 | $9.83 | 4,578 | — | — |
| 2001-02-14 | $5.87 | $9.78 | 1,526 | — | — |
| 2001-02-13 | $5.87 | $9.78 | 7,324 | — | — |
| 2001-02-12 | $5.85 | $9.66 | 14,343 | — | — |
| 2001-02-09 | $5.91 | $9.77 | 15,869 | — | — |
| 2001-02-08 | $5.78 | $9.55 | 10,071 | — | — |
| 2001-02-07 | $5.90 | $9.74 | 11,292 | — | — |
| 2001-02-06 | $5.80 | $9.58 | 17,395 | — | — |
| 2001-02-05 | $5.82 | $9.61 | 7,019 | — | — |
| 2001-02-02 | $5.80 | $9.58 | 7,324 | — | — |
| 2001-02-01 | $5.88 | $9.72 | 5,493 | — | — |
| 2001-01-31 | $5.82 | $9.61 | 15,564 | — | — |
| 2001-01-30 | $5.82 | $9.61 | 27,771 | — | — |
| 2001-01-29 | $5.89 | $9.74 | 12,512 | — | — |
| 2001-01-26 | $5.90 | $9.74 | 4,272 | — | — |
| 2001-01-25 | $5.92 | $9.78 | 305 | — | — |
| 2001-01-24 | $5.94 | $9.81 | 2,136 | — | — |
| 2001-01-23 | $5.86 | $9.68 | 4,272 | — | — |
| 2001-01-22 | $5.90 | $9.74 | 3,662 | — | — |
| 2001-01-19 | $5.82 | $9.61 | 12,512 | — | — |
| 2001-01-18 | $5.86 | $9.68 | 5,798 | — | — |
| 2001-01-17 | $5.94 | $9.81 | 13,733 | — | — |
| 2001-01-16 | $5.98 | $9.88 | 18,311 | — | — |
| 2001-01-12 | $5.94 | $9.81 | 4,883 | — | — |
| 2001-01-11 | $5.94 | $9.81 | 14,648 | — | — |
| 2001-01-10 | $5.82 | $9.61 | 15,259 | — | — |
| 2001-01-09 | $5.73 | $9.47 | 27,161 | — | — |
| 2001-01-08 | $5.90 | $9.74 | 7,019 | — | — |
| 2001-01-05 | $5.98 | $9.88 | 17,700 | — | — |
| 2001-01-04 | $5.98 | $9.88 | 38,757 | — | — |
| 2001-01-03 | $5.86 | $9.68 | 12,512 | — | — |
| 2001-01-02 | $5.90 | $9.74 | 25,330 | — | — |