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 | $8.39 | $15.30 | 305,982 | — | — |
| 2001-12-28 | $8.58 | $15.64 | 289,117 | — | — |
| 2001-12-27 | $8.52 | $15.55 | 200,317 | — | — |
| 2001-12-26 | $8.43 | $15.37 | 145,591 | — | — |
| 2001-12-24 | $8.39 | $15.30 | 113,238 | — | — |
| 2001-12-21 | $8.49 | $15.48 | 544,504 | — | — |
| 2001-12-20 | $8.37 | $15.26 | 876,989 | — | — |
| 2001-12-19 | $8.19 | $14.94 | 371,722 | — | — |
| 2001-12-18 | $7.90 | $14.41 | 250,224 | — | — |
| 2001-12-17 | $8.02 | $14.62 | 171,405 | — | — |
| 2001-12-14 | $7.84 | $14.30 | 302,540 | — | — |
| 2001-12-13 | $7.79 | $14.20 | 512,150 | — | — |
| 2001-12-12 | $7.93 | $14.47 | 416,811 | — | — |
| 2001-12-11 | $7.98 | $14.55 | 482,550 | — | — |
| 2001-12-10 | $7.84 | $14.31 | 266,745 | — | — |
| 2001-12-07 | $7.84 | $14.30 | 228,540 | — | — |
| 2001-12-06 | $8.01 | $14.60 | 743,100 | — | — |
| 2001-12-05 | $7.96 | $14.52 | 610,932 | — | — |
| 2001-12-04 | $7.79 | $14.07 | 252,633 | — | — |
| 2001-12-03 | $7.73 | $13.96 | 166,242 | — | — |
| 2001-11-30 | $7.80 | $14.09 | 405,452 | — | — |
| 2001-11-29 | $7.78 | $14.06 | 559,304 | — | — |
| 2001-11-28 | $7.66 | $13.84 | 1,042,199 | — | — |
| 2001-11-27 | $7.89 | $14.26 | 283,954 | — | — |
| 2001-11-26 | $7.92 | $14.30 | 325,257 | — | — |
| 2001-11-23 | $7.87 | $14.22 | 793,696 | — | — |
| 2001-11-21 | $7.88 | $14.24 | 214,429 | — | — |
| 2001-11-20 | $8.11 | $14.64 | 130,447 | — | — |
| 2001-11-19 | $8.13 | $14.69 | 173,126 | — | — |
| 2001-11-16 | $8.07 | $14.59 | 527,639 | — | — |
| 2001-11-15 | $8.34 | $15.08 | 500,448 | — | — |
| 2001-11-14 | $8.35 | $15.09 | 241,964 | — | — |
| 2001-11-13 | $8.35 | $15.09 | 242,996 | — | — |
| 2001-11-12 | $8.28 | $14.95 | 129,414 | — | — |
| 2001-11-09 | $8.28 | $14.97 | 82,261 | — | — |
| 2001-11-08 | $8.38 | $15.14 | 66,772 | — | — |
| 2001-11-07 | $8.37 | $15.13 | 317,341 | — | — |
| 2001-11-06 | $8.35 | $15.09 | 646,039 | — | — |
| 2001-11-05 | $8.36 | $15.11 | 344,531 | — | — |
| 2001-11-02 | $8.42 | $15.22 | 119,777 | — | — |
| 2001-11-01 | $8.43 | $15.22 | 161,080 | — | — |
| 2001-10-31 | $8.42 | $15.21 | 97,061 | — | — |
| 2001-10-30 | $8.52 | $15.40 | 61,954 | — | — |
| 2001-10-29 | $8.57 | $15.48 | 113,926 | — | — |
| 2001-10-26 | $8.71 | $15.74 | 115,991 | — | — |
| 2001-10-25 | $8.72 | $15.75 | 120,121 | — | — |
| 2001-10-24 | $8.63 | $15.60 | 432,299 | — | — |
| 2001-10-23 | $8.71 | $15.74 | 107,386 | — | — |
| 2001-10-22 | $8.72 | $15.75 | 340,401 | — | — |
| 2001-10-19 | $8.69 | $15.69 | 88,456 | — | — |
| 2001-10-18 | $8.69 | $15.69 | 67,116 | — | — |
| 2001-10-17 | $8.85 | $15.99 | 109,107 | — | — |
| 2001-10-16 | $8.97 | $16.20 | 210,987 | — | — |
| 2001-10-15 | $8.95 | $16.18 | 156,605 | — | — |
| 2001-10-12 | $8.75 | $15.80 | 112,205 | — | — |
| 2001-10-11 | $9.04 | $16.34 | 166,931 | — | — |
| 2001-10-10 | $8.93 | $16.14 | 110,140 | — | — |
| 2001-10-09 | $8.75 | $15.80 | 147,312 | — | — |
| 2001-10-08 | $8.68 | $15.69 | 145,935 | — | — |
| 2001-10-05 | $8.86 | $16.00 | 160,735 | — | — |
| 2001-10-04 | $9.18 | $16.59 | 91,554 | — | — |
| 2001-10-03 | $9.28 | $16.77 | 123,563 | — | — |
| 2001-10-02 | $9.01 | $16.27 | 213,396 | — | — |
| 2001-10-01 | $8.81 | $15.92 | 153,163 | — | — |
| 2001-09-28 | $9.06 | $16.38 | 215,461 | — | — |
| 2001-09-27 | $8.66 | $15.64 | 334,550 | — | — |
| 2001-09-26 | $8.47 | $15.30 | 267,089 | — | — |
| 2001-09-25 | $8.68 | $15.68 | 234,736 | — | — |
| 2001-09-24 | $8.57 | $15.49 | 467,062 | — | — |
| 2001-09-21 | $8.44 | $15.25 | 846,700 | — | — |
| 2001-09-20 | $8.67 | $15.66 | 546,913 | — | — |
| 2001-09-19 | $8.74 | $15.79 | 612,997 | — | — |
| 2001-09-18 | $8.93 | $16.14 | 233,359 | — | — |
| 2001-09-17 | $8.86 | $16.01 | 296,345 | — | — |
| 2001-09-10 | $9.29 | $16.79 | 248,503 | — | — |
| 2001-09-07 | $9.37 | $16.93 | 131,824 | — | — |
| 2001-09-06 | $9.37 | $16.93 | 72,279 | — | — |
| 2001-09-05 | $9.49 | $17.15 | 117,368 | — | — |
| 2001-09-04 | $9.57 | $17.29 | 230,261 | — | — |
| 2001-08-31 | $9.50 | $17.17 | 119,777 | — | — |
| 2001-08-30 | $9.41 | $17.01 | 96,717 | — | — |
| 2001-08-29 | $9.40 | $16.99 | 80,884 | — | — |
| 2001-08-28 | $9.34 | $16.88 | 61,954 | — | — |
| 2001-08-27 | $9.43 | $17.04 | 112,893 | — | — |
| 2001-08-24 | $9.50 | $17.16 | 166,242 | — | — |
| 2001-08-23 | $9.57 | $17.30 | 76,410 | — | — |
| 2001-08-22 | $9.44 | $17.06 | 457,425 | — | — |
| 2001-08-21 | $9.49 | $17.14 | 384,457 | — | — |
| 2001-08-20 | $9.54 | $17.24 | 116,335 | — | — |
| 2001-08-17 | $9.45 | $17.08 | 108,075 | — | — |
| 2001-08-16 | $9.51 | $17.17 | 68,493 | — | — |
| 2001-08-15 | $9.48 | $17.12 | 71,247 | — | — |
| 2001-08-14 | $9.45 | $17.06 | 162,112 | — | — |
| 2001-08-13 | $9.41 | $17.01 | 80,540 | — | — |
| 2001-08-10 | $9.36 | $16.92 | 100,503 | — | — |
| 2001-08-09 | $9.38 | $16.94 | 234,047 | — | — |
| 2001-08-08 | $9.49 | $17.15 | 140,773 | — | — |
| 2001-08-07 | $9.48 | $17.13 | 887,659 | — | — |
| 2001-08-06 | $9.47 | $17.11 | 80,884 | — | — |
| 2001-08-03 | $9.55 | $17.26 | 141,805 | — | — |
| 2001-08-02 | $9.49 | $17.15 | 111,861 | — | — |
| 2001-08-01 | $9.58 | $17.31 | 145,935 | — | — |
| 2001-07-31 | $9.49 | $17.14 | 134,921 | — | — |
| 2001-07-30 | $9.38 | $16.95 | 114,959 | — | — |
| 2001-07-27 | $9.33 | $16.86 | 80,196 | — | — |
| 2001-07-26 | $9.26 | $16.73 | 58,512 | — | — |
| 2001-07-25 | $9.25 | $16.72 | 114,270 | — | — |
| 2001-07-24 | $9.09 | $16.42 | 184,828 | — | — |
| 2001-07-23 | $9.38 | $16.95 | 172,094 | — | — |
| 2001-07-20 | $9.42 | $17.01 | 169,684 | — | — |
| 2001-07-19 | $9.35 | $16.89 | 156,605 | — | — |
| 2001-07-18 | $9.40 | $16.99 | 209,954 | — | — |
| 2001-07-17 | $9.41 | $17.01 | 459,834 | — | — |
| 2001-07-16 | $9.40 | $16.98 | 421,285 | — | — |
| 2001-07-13 | $9.45 | $17.08 | 130,103 | — | — |
| 2001-07-12 | $9.50 | $17.16 | 108,419 | — | — |
| 2001-07-11 | $9.46 | $17.10 | 106,354 | — | — |
| 2001-07-10 | $9.58 | $17.31 | 197,563 | — | — |
| 2001-07-09 | $9.54 | $17.23 | 313,554 | — | — |
| 2001-07-06 | $9.70 | $17.53 | 364,150 | — | — |
| 2001-07-05 | $9.76 | $17.64 | 320,438 | — | — |
| 2001-07-03 | $9.63 | $17.40 | 151,098 | — | — |
| 2001-07-02 | $9.57 | $17.29 | 267,778 | — | — |
| 2001-06-29 | $9.43 | $17.03 | 1,587,047 | — | — |
| 2001-06-28 | $9.70 | $17.53 | 140,773 | — | — |
| 2001-06-27 | $9.65 | $17.43 | 253,666 | — | — |
| 2001-06-26 | $9.58 | $17.32 | 444,690 | — | — |
| 2001-06-25 | $9.25 | $16.72 | 560,337 | — | — |
| 2001-06-22 | $9.44 | $17.05 | 273,629 | — | — |
| 2001-06-21 | $9.69 | $17.51 | 181,731 | — | — |
| 2001-06-20 | $9.73 | $17.57 | 273,973 | — | — |
| 2001-06-19 | $9.37 | $16.92 | 193,777 | — | — |
| 2001-06-18 | $9.46 | $17.09 | 57,479 | — | — |
| 2001-06-15 | $9.56 | $17.26 | 316,308 | — | — |
| 2001-06-14 | $9.51 | $17.19 | 238,522 | — | — |
| 2001-06-13 | $9.59 | $17.33 | 157,294 | — | — |
| 2001-06-12 | $9.56 | $17.27 | 288,429 | — | — |
| 2001-06-11 | $9.60 | $17.34 | 124,252 | — | — |
| 2001-06-08 | $9.53 | $17.22 | 112,893 | — | — |
| 2001-06-07 | $9.53 | $17.22 | 92,242 | — | — |
| 2001-06-06 | $9.63 | $17.40 | 92,242 | — | — |
| 2001-06-05 | $9.73 | $17.58 | 129,070 | — | — |
| 2001-06-04 | $9.59 | $17.32 | 75,033 | — | — |
| 2001-06-01 | $9.53 | $17.21 | 205,480 | — | — |
| 2001-05-31 | $9.67 | $17.48 | 143,182 | — | — |
| 2001-05-30 | $9.70 | $17.53 | 191,712 | — | — |
| 2001-05-29 | $9.68 | $17.48 | 237,145 | — | — |
| 2001-05-25 | $9.80 | $17.70 | 178,977 | — | — |
| 2001-05-24 | $9.88 | $17.84 | 204,447 | — | — |
| 2001-05-23 | $9.85 | $17.80 | 265,024 | — | — |
| 2001-05-22 | $10.08 | $18.21 | 166,587 | — | — |
| 2001-05-21 | $9.97 | $18.00 | 205,136 | — | — |
| 2001-05-18 | $9.87 | $17.83 | 93,275 | — | — |
| 2001-05-17 | $9.81 | $17.73 | 248,159 | — | — |
| 2001-05-16 | $9.78 | $17.66 | 297,033 | — | — |
| 2001-05-15 | $9.80 | $17.71 | 217,182 | — | — |
| 2001-05-14 | $9.79 | $17.68 | 159,359 | — | — |
| 2001-05-11 | $10.05 | $18.16 | 184,140 | — | — |
| 2001-05-10 | $10.01 | $18.08 | 169,340 | — | — |
| 2001-05-09 | $9.83 | $17.76 | 118,056 | — | — |
| 2001-05-08 | $9.87 | $17.83 | 157,294 | — | — |
| 2001-05-07 | $9.79 | $17.69 | 168,652 | — | — |
| 2001-05-04 | $9.90 | $17.88 | 236,801 | — | — |
| 2001-05-03 | $9.67 | $17.47 | 151,787 | — | — |
| 2001-05-02 | $9.59 | $17.33 | 135,610 | — | — |
| 2001-05-01 | $9.63 | $17.40 | 181,731 | — | — |
| 2001-04-30 | $9.31 | $16.82 | 334,550 | — | — |
| 2001-04-27 | $9.65 | $17.43 | 161,080 | — | — |
| 2001-04-26 | $9.66 | $17.46 | 307,359 | — | — |
| 2001-04-25 | $9.36 | $16.91 | 210,987 | — | — |
| 2001-04-24 | $9.18 | $16.59 | 227,508 | — | — |
| 2001-04-23 | $9.14 | $16.51 | 107,042 | — | — |
| 2001-04-20 | $9.12 | $16.48 | 173,470 | — | — |
| 2001-04-19 | $9.40 | $16.98 | 179,321 | — | — |
| 2001-04-18 | $9.30 | $16.80 | 332,141 | — | — |
| 2001-04-17 | $9.10 | $16.45 | 119,089 | — | — |
| 2001-04-16 | $9.23 | $16.68 | 145,591 | — | — |
| 2001-04-12 | $9.03 | $16.32 | 119,089 | — | — |
| 2001-04-11 | $9.03 | $16.31 | 182,419 | — | — |
| 2001-04-10 | $9.24 | $16.70 | 139,052 | — | — |
| 2001-04-09 | $8.98 | $16.22 | 160,735 | — | — |
| 2001-04-06 | $8.96 | $16.19 | 226,475 | — | — |
| 2001-04-05 | $8.99 | $16.25 | 382,736 | — | — |
| 2001-04-04 | $8.99 | $16.25 | 312,866 | — | — |
| 2001-04-03 | $9.21 | $16.64 | 117,024 | — | — |
| 2001-04-02 | $9.38 | $16.95 | 369,313 | — | — |
| 2001-03-30 | $9.35 | $16.89 | 418,532 | — | — |
| 2001-03-29 | $9.24 | $16.69 | 189,991 | — | — |
| 2001-03-28 | $9.29 | $16.78 | 148,689 | — | — |
| 2001-03-27 | $9.46 | $17.09 | 223,377 | — | — |
| 2001-03-26 | $9.38 | $16.95 | 155,573 | — | — |
| 2001-03-23 | $9.22 | $16.67 | 202,038 | — | — |
| 2001-03-22 | $9.08 | $16.40 | 245,750 | — | — |
| 2001-03-21 | $9.18 | $16.59 | 92,242 | — | — |
| 2001-03-20 | $9.33 | $16.85 | 176,568 | — | — |
| 2001-03-19 | $9.51 | $17.17 | 167,963 | — | — |
| 2001-03-16 | $9.46 | $17.09 | 284,299 | — | — |
| 2001-03-15 | $9.51 | $17.17 | 186,549 | — | — |
| 2001-03-14 | $9.49 | $17.15 | 182,763 | — | — |
| 2001-03-13 | $9.70 | $17.53 | 149,721 | — | — |
| 2001-03-12 | $9.64 | $17.42 | 188,270 | — | — |
| 2001-03-09 | $9.92 | $17.92 | 150,066 | — | — |
| 2001-03-08 | $10.06 | $18.18 | 178,977 | — | — |
| 2001-03-07 | $10.20 | $18.42 | 142,149 | — | — |
| 2001-03-06 | $10.05 | $18.16 | 97,061 | — | — |
| 2001-03-05 | $10.13 | $18.31 | 146,624 | — | — |
| 2001-03-02 | $10.28 | $18.57 | 288,773 | — | — |
| 2001-03-01 | $10.08 | $18.22 | 366,559 | — | — |
| 2001-02-28 | $9.91 | $17.90 | 616,439 | — | — |
| 2001-02-27 | $9.95 | $17.98 | 462,932 | — | — |
| 2001-02-26 | $9.29 | $16.78 | 159,014 | — | — |
| 2001-02-23 | $9.17 | $16.57 | 213,396 | — | — |
| 2001-02-22 | $9.18 | $16.58 | 385,490 | — | — |
| 2001-02-21 | $9.21 | $16.64 | 229,917 | — | — |
| 2001-02-20 | $9.38 | $16.94 | 116,679 | — | — |
| 2001-02-16 | $9.56 | $17.27 | 129,070 | — | — |
| 2001-02-15 | $9.58 | $17.30 | 234,391 | — | — |
| 2001-02-14 | $9.65 | $17.43 | 150,754 | — | — |
| 2001-02-13 | $9.73 | $17.58 | 168,996 | — | — |
| 2001-02-12 | $9.78 | $17.67 | 154,196 | — | — |
| 2001-02-09 | $9.67 | $17.46 | 166,931 | — | — |
| 2001-02-08 | $9.61 | $17.36 | 208,233 | — | — |
| 2001-02-07 | $9.79 | $17.69 | 160,391 | — | — |
| 2001-02-06 | $9.70 | $17.53 | 318,717 | — | — |
| 2001-02-05 | $9.73 | $17.58 | 206,168 | — | — |
| 2001-02-02 | $9.65 | $17.43 | 237,833 | — | — |
| 2001-02-01 | $9.69 | $17.51 | 172,094 | — | — |
| 2001-01-31 | $9.69 | $17.51 | 316,996 | — | — |
| 2001-01-30 | $9.82 | $17.74 | 257,452 | — | — |
| 2001-01-29 | $9.82 | $17.74 | 413,713 | — | — |
| 2001-01-26 | $9.90 | $17.88 | 289,117 | — | — |
| 2001-01-25 | $9.86 | $17.81 | 483,239 | — | — |
| 2001-01-24 | $9.77 | $17.65 | 377,229 | — | — |
| 2001-01-23 | $10.01 | $18.08 | 176,912 | — | — |
| 2001-01-22 | $9.81 | $17.72 | 286,020 | — | — |
| 2001-01-19 | $9.52 | $17.19 | 140,773 | — | — |
| 2001-01-18 | $9.73 | $17.58 | 206,168 | — | — |
| 2001-01-17 | $9.64 | $17.42 | 171,405 | — | — |
| 2001-01-16 | $9.75 | $17.62 | 393,750 | — | — |
| 2001-01-12 | $9.53 | $17.22 | 303,573 | — | — |
| 2001-01-11 | $9.66 | $17.45 | 470,504 | — | — |
| 2001-01-10 | $9.91 | $17.91 | 659,118 | — | — |
| 2001-01-09 | $9.93 | $17.95 | 158,326 | — | — |
| 2001-01-08 | $10.15 | $18.34 | 273,973 | — | — |
| 2001-01-05 | $10.08 | $18.21 | 497,350 | — | — |
| 2001-01-04 | $10.19 | $18.40 | 516,281 | — | — |
| 2001-01-03 | $10.30 | $18.60 | 652,579 | — | — |
| 2001-01-02 | $10.04 | $18.14 | 373,443 | — | — |