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
- 1987-07-23 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 | $8.78 | $20.76 | 40,413 | — | — |
| 2001-12-28 | $8.91 | $21.06 | 11,723 | — | — |
| 2001-12-27 | $9.01 | $21.32 | 1,954 | — | — |
| 2001-12-26 | $9.04 | $21.39 | 5,656 | — | — |
| 2001-12-24 | $9.00 | $21.27 | 11,311 | — | — |
| 2001-12-21 | $9.09 | $21.50 | 22,006 | — | — |
| 2001-12-20 | $8.91 | $21.06 | 5,142 | — | — |
| 2001-12-19 | $9.09 | $21.50 | 0 | — | — |
| 2001-12-18 | $9.09 | $21.50 | 3,393 | — | — |
| 2001-12-17 | $9.09 | $21.50 | 4,113 | — | — |
| 2001-12-14 | $9.04 | $21.39 | 1,645 | — | — |
| 2001-12-13 | $8.95 | $21.16 | 13,368 | — | — |
| 2001-12-12 | $8.95 | $21.16 | 3,085 | — | — |
| 2001-12-11 | $9.06 | $21.43 | 617 | — | — |
| 2001-12-10 | $9.02 | $21.34 | 1,851 | — | — |
| 2001-12-07 | $9.09 | $21.50 | 4,422 | — | — |
| 2001-12-06 | $9.04 | $21.39 | 2,674 | — | — |
| 2001-12-05 | $8.89 | $21.02 | 2,571 | — | — |
| 2001-12-04 | $9.01 | $21.29 | 1,645 | — | — |
| 2001-12-03 | $8.87 | $20.97 | 4,730 | — | — |
| 2001-11-30 | $9.34 | $22.08 | 1,440 | — | — |
| 2001-11-29 | $9.19 | $21.73 | 3,188 | — | — |
| 2001-11-28 | $9.51 | $22.49 | 3,085 | — | — |
| 2001-11-27 | $9.68 | $22.88 | 13,368 | — | — |
| 2001-11-26 | $8.90 | $21.04 | 21,389 | — | — |
| 2001-11-23 | $8.85 | $20.93 | 308 | — | — |
| 2001-11-21 | $8.90 | $21.04 | 20,669 | — | — |
| 2001-11-20 | $8.90 | $21.04 | 3,702 | — | — |
| 2001-11-19 | $8.84 | $20.90 | 4,936 | — | — |
| 2001-11-16 | $8.75 | $20.70 | 1,440 | — | — |
| 2001-11-15 | $8.86 | $20.95 | 2,776 | — | — |
| 2001-11-14 | $8.82 | $20.86 | 3,085 | — | — |
| 2001-11-13 | $8.86 | $20.95 | 5,244 | — | — |
| 2001-11-12 | $8.80 | $20.81 | 4,627 | — | — |
| 2001-11-09 | $8.83 | $20.88 | 1,131 | — | — |
| 2001-11-08 | $8.73 | $20.65 | 5,142 | — | — |
| 2001-11-07 | $8.85 | $20.93 | 4,627 | — | — |
| 2001-11-06 | $8.84 | $20.90 | 4,936 | — | — |
| 2001-11-05 | $8.85 | $20.93 | 4,216 | — | — |
| 2001-11-02 | $8.85 | $20.93 | 1,337 | — | — |
| 2001-11-01 | $8.85 | $20.93 | 3,805 | — | — |
| 2001-10-31 | $8.86 | $20.95 | 6,170 | — | — |
| 2001-10-30 | $9.00 | $21.27 | 1,851 | — | — |
| 2001-10-29 | $8.88 | $20.99 | 411 | — | — |
| 2001-10-26 | $8.91 | $21.06 | 7,712 | — | — |
| 2001-10-25 | $8.75 | $20.70 | 3,188 | — | — |
| 2001-10-24 | $8.95 | $21.16 | 1,131 | — | — |
| 2001-10-23 | $8.90 | $21.04 | 2,057 | — | — |
| 2001-10-22 | $8.97 | $21.20 | 1,851 | — | — |
| 2001-10-19 | $9.04 | $21.39 | 1,542 | — | — |
| 2001-10-18 | $9.19 | $21.73 | 3,291 | — | — |
| 2001-10-17 | $8.95 | $21.16 | 1,748 | — | — |
| 2001-10-16 | $9.04 | $21.39 | 5,450 | — | — |
| 2001-10-15 | $9.04 | $21.39 | 10,592 | — | — |
| 2001-10-12 | $8.85 | $20.93 | 617 | — | — |
| 2001-10-11 | $9.00 | $21.27 | 20,463 | — | — |
| 2001-10-10 | $8.77 | $20.74 | 2,468 | — | — |
| 2001-10-09 | $8.80 | $20.81 | 206 | — | — |
| 2001-10-08 | $8.73 | $20.65 | 823 | — | — |
| 2001-10-05 | $8.70 | $20.58 | 0 | — | — |
| 2001-10-04 | $8.70 | $20.58 | 308 | — | — |
| 2001-10-03 | $8.79 | $20.79 | 14,294 | — | — |
| 2001-10-02 | $8.79 | $20.79 | 3,805 | — | — |
| 2001-10-01 | $8.80 | $20.81 | 6,170 | — | — |
| 2001-09-28 | $8.65 | $20.47 | 206 | — | — |
| 2001-09-27 | $8.65 | $20.44 | 0 | — | — |
| 2001-09-26 | $8.65 | $20.44 | 1,234 | — | — |
| 2001-09-25 | $8.61 | $20.35 | 6,787 | — | — |
| 2001-09-24 | $8.61 | $20.35 | 13,162 | — | — |
| 2001-09-21 | $8.61 | $20.35 | 18,201 | — | — |
| 2001-09-20 | $8.75 | $20.70 | 2,365 | — | — |
| 2001-09-19 | $8.65 | $20.47 | 2,057 | — | — |
| 2001-09-18 | $8.75 | $20.70 | 34,037 | — | — |
| 2001-09-17 | $8.80 | $20.81 | 2,571 | — | — |
| 2001-09-10 | $9.14 | $21.62 | 720 | — | — |
| 2001-09-07 | $9.15 | $21.64 | 7,610 | — | — |
| 2001-09-06 | $9.29 | $21.96 | 0 | — | — |
| 2001-09-05 | $9.29 | $21.96 | 925 | — | — |
| 2001-09-04 | $9.34 | $22.08 | 103 | — | — |
| 2001-08-31 | $9.34 | $22.08 | 2,571 | — | — |
| 2001-08-30 | $9.34 | $22.08 | 411 | — | — |
| 2001-08-29 | $9.31 | $22.01 | 2,982 | — | — |
| 2001-08-28 | $9.35 | $22.10 | 10,283 | — | — |
| 2001-08-27 | $9.48 | $22.42 | 19,229 | — | — |
| 2001-08-24 | $9.48 | $22.42 | 11,620 | — | — |
| 2001-08-23 | $9.45 | $22.35 | 4,422 | — | — |
| 2001-08-22 | $9.41 | $22.26 | 27,559 | — | — |
| 2001-08-21 | $9.39 | $22.21 | 10,592 | — | — |
| 2001-08-20 | $9.34 | $22.08 | 0 | — | — |
| 2001-08-17 | $9.34 | $22.08 | 514 | — | — |
| 2001-08-16 | $9.53 | $22.53 | 5,964 | — | — |
| 2001-08-15 | $9.43 | $22.30 | 0 | — | — |
| 2001-08-14 | $9.43 | $22.30 | 6,993 | — | — |
| 2001-08-13 | $9.77 | $23.11 | 2,468 | — | — |
| 2001-08-10 | $9.72 | $22.99 | 0 | — | — |
| 2001-08-09 | $9.72 | $22.99 | 7,404 | — | — |
| 2001-08-08 | $9.72 | $22.99 | 16,659 | — | — |
| 2001-08-07 | $9.53 | $22.53 | 9,975 | — | — |
| 2001-08-06 | $9.33 | $22.05 | 1,851 | — | — |
| 2001-08-03 | $9.35 | $22.10 | 5,450 | — | — |
| 2001-08-02 | $9.34 | $22.08 | 823 | — | — |
| 2001-08-01 | $9.38 | $22.19 | 2,674 | — | — |
| 2001-07-31 | $9.47 | $22.40 | 7,507 | — | — |
| 2001-07-30 | $9.28 | $21.94 | 0 | — | — |
| 2001-07-27 | $9.28 | $21.94 | 617 | — | — |
| 2001-07-26 | $9.38 | $22.19 | 5,553 | — | — |
| 2001-07-25 | $9.38 | $22.19 | 27,353 | — | — |
| 2001-07-24 | $9.43 | $22.30 | 20,978 | — | — |
| 2001-07-23 | $9.56 | $22.60 | 7,198 | — | — |
| 2001-07-20 | $9.58 | $22.65 | 10,283 | — | — |
| 2001-07-19 | $9.48 | $22.42 | 3,496 | — | — |
| 2001-07-18 | $9.48 | $22.42 | 411 | — | — |
| 2001-07-17 | $9.48 | $22.42 | 1,645 | — | — |
| 2001-07-16 | $9.48 | $22.42 | 206 | — | — |
| 2001-07-13 | $9.49 | $22.44 | 8,638 | — | — |
| 2001-07-12 | $9.53 | $22.53 | 26,736 | — | — |
| 2001-07-11 | $9.65 | $22.81 | 5,964 | — | — |
| 2001-07-10 | $9.56 | $22.60 | 1,851 | — | — |
| 2001-07-09 | $9.49 | $22.44 | 2,159 | — | — |
| 2001-07-06 | $9.56 | $22.60 | 0 | — | — |
| 2001-07-05 | $9.56 | $22.60 | 1,234 | — | — |
| 2001-07-03 | $9.58 | $22.65 | 10,592 | — | — |
| 2001-07-02 | $9.63 | $22.76 | 36,711 | — | — |
| 2001-06-29 | $9.53 | $22.53 | 14,911 | — | — |
| 2001-06-28 | $9.68 | $22.88 | 3,496 | — | — |
| 2001-06-27 | $9.68 | $22.88 | 823 | — | — |
| 2001-06-26 | $9.82 | $23.22 | 8,741 | — | — |
| 2001-06-25 | $9.72 | $22.99 | 13,265 | — | — |
| 2001-06-22 | $9.82 | $23.22 | 7,404 | — | — |
| 2001-06-21 | $9.82 | $23.22 | 9,460 | — | — |
| 2001-06-20 | $9.97 | $23.57 | 2,571 | — | — |
| 2001-06-19 | $9.97 | $23.57 | 7,095 | — | — |
| 2001-06-18 | $10.02 | $23.68 | 206 | — | — |
| 2001-06-15 | $10.11 | $23.91 | 3,188 | — | — |
| 2001-06-14 | $9.92 | $23.45 | 411 | — | — |
| 2001-06-13 | $10.20 | $24.12 | 1,645 | — | — |
| 2001-06-12 | $10.21 | $24.14 | 2,468 | — | — |
| 2001-06-11 | $9.97 | $23.57 | 15,116 | — | — |
| 2001-06-08 | $9.82 | $23.22 | 0 | — | — |
| 2001-06-07 | $9.82 | $23.22 | 7,507 | — | — |
| 2001-06-06 | $10.16 | $24.03 | 3,496 | — | — |
| 2001-06-05 | $10.34 | $24.44 | 3,702 | — | — |
| 2001-06-04 | $10.41 | $24.60 | 10,283 | — | — |
| 2001-06-01 | $10.22 | $24.17 | 6,376 | — | — |
| 2001-05-31 | $10.16 | $24.03 | 6,684 | — | — |
| 2001-05-30 | $9.87 | $23.34 | 3,085 | — | — |
| 2001-05-29 | $10.09 | $23.87 | 17,173 | — | — |
| 2001-05-25 | $9.80 | $23.18 | 4,216 | — | — |
| 2001-05-24 | $9.87 | $23.34 | 9,049 | — | — |
| 2001-05-23 | $9.75 | $23.06 | 14,808 | — | — |
| 2001-05-22 | $9.48 | $22.42 | 1,131 | — | — |
| 2001-05-21 | $9.28 | $21.94 | 5,039 | — | — |
| 2001-05-18 | $9.51 | $22.49 | 1,028 | — | — |
| 2001-05-17 | $9.58 | $22.65 | 5,142 | — | — |
| 2001-05-16 | $9.72 | $22.99 | 10,797 | — | — |
| 2001-05-15 | $9.48 | $22.42 | 31,466 | — | — |
| 2001-05-14 | $8.97 | $21.20 | 1,954 | — | — |
| 2001-05-11 | $9.01 | $21.29 | 5,656 | — | — |
| 2001-05-10 | $9.04 | $21.39 | 23,857 | — | — |
| 2001-05-09 | $9.24 | $21.85 | 6,890 | — | — |
| 2001-05-08 | $9.00 | $21.27 | 29,821 | — | — |
| 2001-05-07 | $8.93 | $21.11 | 35,271 | — | — |
| 2001-05-04 | $8.85 | $20.93 | 16,659 | — | — |
| 2001-05-03 | $8.90 | $21.04 | 8,432 | — | — |
| 2001-05-02 | $8.80 | $20.81 | 7,610 | — | — |
| 2001-05-01 | $8.91 | $21.06 | 4,010 | — | — |
| 2001-04-30 | $8.95 | $21.16 | 2,879 | — | — |
| 2001-04-27 | $9.04 | $21.39 | 1,131 | — | — |
| 2001-04-26 | $9.00 | $21.27 | 2,879 | — | — |
| 2001-04-25 | $8.99 | $21.25 | 11,311 | — | — |
| 2001-04-24 | $9.01 | $21.29 | 10,694 | — | — |
| 2001-04-23 | $8.82 | $20.86 | 4,113 | — | — |
| 2001-04-20 | $8.82 | $20.86 | 5,450 | — | — |
| 2001-04-19 | $8.96 | $21.18 | 3,393 | — | — |
| 2001-04-18 | $8.85 | $20.93 | 1,645 | — | — |
| 2001-04-17 | $8.87 | $20.97 | 6,581 | — | — |
| 2001-04-16 | $9.00 | $21.27 | 1,440 | — | — |
| 2001-04-12 | $9.04 | $21.39 | 4,525 | — | — |
| 2001-04-11 | $8.95 | $21.16 | 68,794 | — | — |
| 2001-04-10 | $9.05 | $21.41 | 4,833 | — | — |
| 2001-04-09 | $9.14 | $21.62 | 1,234 | — | — |
| 2001-04-06 | $9.14 | $21.62 | 720 | — | — |
| 2001-04-05 | $9.19 | $21.73 | 5,759 | — | — |
| 2001-04-04 | $9.01 | $21.29 | 2,879 | — | — |
| 2001-04-03 | $9.01 | $21.32 | 8,329 | — | — |
| 2001-04-02 | $9.16 | $21.66 | 2,365 | — | — |
| 2001-03-30 | $9.09 | $21.50 | 1,337 | — | — |
| 2001-03-29 | $9.09 | $21.50 | 1,954 | — | — |
| 2001-03-28 | $9.04 | $21.39 | 3,291 | — | — |
| 2001-03-27 | $9.02 | $21.34 | 1,748 | — | — |
| 2001-03-26 | $9.14 | $21.62 | 3,085 | — | — |
| 2001-03-23 | $9.00 | $21.27 | 2,571 | — | — |
| 2001-03-22 | $8.89 | $21.02 | 11,414 | — | — |
| 2001-03-21 | $8.95 | $21.16 | 1,028 | — | — |
| 2001-03-20 | $9.00 | $21.27 | 11,928 | — | — |
| 2001-03-19 | $9.00 | $21.27 | 411 | — | — |
| 2001-03-16 | $9.04 | $21.39 | 925 | — | — |
| 2001-03-15 | $9.09 | $21.50 | 103 | — | — |
| 2001-03-14 | $9.04 | $21.39 | 12,237 | — | — |
| 2001-03-13 | $9.09 | $21.50 | 10,386 | — | — |
| 2001-03-12 | $9.21 | $21.78 | 30,027 | — | — |
| 2001-03-09 | $9.53 | $22.53 | 3,291 | — | — |
| 2001-03-08 | $9.34 | $22.08 | 2,674 | — | — |
| 2001-03-07 | $9.38 | $22.19 | 11,209 | — | — |
| 2001-03-06 | $9.43 | $22.30 | 4,113 | — | — |
| 2001-03-05 | $9.46 | $22.37 | 8,844 | — | — |
| 2001-03-02 | $9.60 | $22.70 | 103 | — | — |
| 2001-03-01 | $9.61 | $22.72 | 1,542 | — | — |
| 2001-02-28 | $9.58 | $22.65 | 4,936 | — | — |
| 2001-02-27 | $9.68 | $22.88 | 4,627 | — | — |
| 2001-02-26 | $9.58 | $22.65 | 514 | — | — |
| 2001-02-23 | $9.71 | $22.95 | 1,028 | — | — |
| 2001-02-22 | $9.68 | $22.88 | 5,553 | — | — |
| 2001-02-21 | $9.64 | $22.79 | 8,946 | — | — |
| 2001-02-20 | $9.72 | $22.99 | 1,337 | — | — |
| 2001-02-16 | $9.72 | $22.99 | 1,234 | — | — |
| 2001-02-15 | $9.63 | $22.76 | 8,638 | — | — |
| 2001-02-14 | $9.77 | $23.11 | 720 | — | — |
| 2001-02-13 | $9.73 | $23.02 | 0 | — | — |
| 2001-02-12 | $9.73 | $23.02 | 1,748 | — | — |
| 2001-02-09 | $9.71 | $22.97 | 8,638 | — | — |
| 2001-02-08 | $9.72 | $22.99 | 2,057 | — | — |
| 2001-02-07 | $9.58 | $22.65 | 617 | — | — |
| 2001-02-06 | $9.72 | $22.99 | 617 | — | — |
| 2001-02-05 | $9.72 | $22.99 | 5,861 | — | — |
| 2001-02-02 | $9.74 | $23.04 | 1,954 | — | — |
| 2001-02-01 | $9.73 | $23.02 | 1,337 | — | — |
| 2001-01-31 | $9.72 | $22.99 | 2,159 | — | — |
| 2001-01-30 | $9.91 | $23.43 | 0 | — | — |
| 2001-01-29 | $9.91 | $23.43 | 4,113 | — | — |
| 2001-01-26 | $9.72 | $22.99 | 5,861 | — | — |
| 2001-01-25 | $9.79 | $23.14 | 2,057 | — | — |
| 2001-01-24 | $9.72 | $22.99 | 2,571 | — | — |
| 2001-01-23 | $9.97 | $23.57 | 2,776 | — | — |
| 2001-01-22 | $9.85 | $23.28 | 15,733 | — | — |
| 2001-01-19 | $9.85 | $23.28 | 11,826 | — | — |
| 2001-01-18 | $9.48 | $22.42 | 10,489 | — | — |
| 2001-01-17 | $9.24 | $21.85 | 8,946 | — | — |
| 2001-01-16 | $9.00 | $21.27 | 1,234 | — | — |
| 2001-01-12 | $9.00 | $21.27 | 0 | — | — |
| 2001-01-11 | $9.00 | $21.27 | 1,234 | — | — |
| 2001-01-10 | $8.93 | $21.13 | 1,542 | — | — |
| 2001-01-09 | $8.93 | $21.13 | 1,337 | — | — |
| 2001-01-08 | $8.81 | $20.84 | 617 | — | — |
| 2001-01-05 | $8.81 | $20.84 | 5,861 | — | — |
| 2001-01-04 | $8.81 | $20.84 | 1,440 | — | — |
| 2001-01-03 | $8.87 | $20.98 | 2,879 | — | — |
| 2001-01-02 | $8.69 | $20.55 | 7,918 | — | — |