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 2026-09-03
- 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 | $7.13 | $7.24 | 7,400 | — | — |
| 2001-12-28 | $7.38 | $7.49 | 14,200 | — | — |
| 2001-12-27 | $6.95 | $7.05 | 10,400 | — | — |
| 2001-12-26 | $6.97 | $7.02 | 8,000 | — | — |
| 2001-12-24 | $7.05 | $7.10 | 3,800 | — | — |
| 2001-12-21 | $7.00 | $7.05 | 5,600 | — | — |
| 2001-12-20 | $7.13 | $7.18 | 11,400 | — | — |
| 2001-12-19 | $6.52 | $6.57 | 16,800 | — | — |
| 2001-12-18 | $7.00 | $7.05 | 144,800 | — | — |
| 2001-12-17 | $7.13 | $7.18 | 4,800 | — | — |
| 2001-12-14 | $7.16 | $7.21 | 4,800 | — | — |
| 2001-12-13 | $7.37 | $7.42 | 1,800 | — | — |
| 2001-12-12 | $7.43 | $7.48 | 8,800 | — | — |
| 2001-12-11 | $7.38 | $7.43 | 11,000 | — | — |
| 2001-12-10 | $7.20 | $7.25 | 45,600 | — | — |
| 2001-12-07 | $7.03 | $7.07 | 42,000 | — | — |
| 2001-12-06 | $8.75 | $8.81 | 1,600 | — | — |
| 2001-12-05 | $9.00 | $9.06 | 200 | — | — |
| 2001-12-04 | $8.87 | $8.93 | 200 | — | — |
| 2001-12-03 | $8.87 | $8.93 | 2,200 | — | — |
| 2001-11-30 | $9.00 | $9.06 | 9,600 | — | — |
| 2001-11-29 | $8.95 | $9.01 | 400 | — | — |
| 2001-11-28 | $9.00 | $9.06 | 400 | — | — |
| 2001-11-27 | $9.00 | $9.06 | 200 | — | — |
| 2001-11-26 | $9.00 | $9.06 | 1,600 | — | — |
| 2001-11-23 | $9.00 | $9.06 | 400 | — | — |
| 2001-11-21 | $8.78 | $8.84 | 200 | — | — |
| 2001-11-20 | $9.00 | $9.06 | 200 | — | — |
| 2001-11-19 | $8.84 | $8.90 | 1,800 | — | — |
| 2001-11-16 | $8.70 | $8.76 | 4,800 | — | — |
| 2001-11-15 | $8.78 | $8.84 | 800 | — | — |
| 2001-11-14 | $8.78 | $8.84 | 200 | — | — |
| 2001-11-13 | $8.60 | $8.66 | 9,200 | — | — |
| 2001-11-12 | $9.15 | $9.21 | 6,400 | — | — |
| 2001-11-09 | $9.35 | $9.42 | 1,600 | — | — |
| 2001-11-08 | $9.08 | $9.14 | 4,400 | — | — |
| 2001-11-07 | $9.20 | $9.26 | 6,600 | — | — |
| 2001-11-06 | $9.18 | $9.24 | 9,600 | — | — |
| 2001-11-05 | $9.00 | $9.06 | 10,400 | — | — |
| 2001-11-02 | $8.80 | $8.86 | 2,000 | — | — |
| 2001-11-01 | $8.75 | $8.81 | 6,800 | — | — |
| 2001-10-31 | $8.38 | $8.43 | 0 | — | — |
| 2001-10-30 | $8.38 | $8.43 | 0 | — | — |
| 2001-10-29 | $8.38 | $8.43 | 4,000 | — | — |
| 2001-10-26 | $8.37 | $8.43 | 2,800 | — | — |
| 2001-10-25 | $8.25 | $8.31 | 0 | — | — |
| 2001-10-24 | $8.25 | $8.31 | 5,200 | — | — |
| 2001-10-23 | $8.37 | $8.43 | 800 | — | — |
| 2001-10-22 | $8.38 | $8.43 | 0 | — | — |
| 2001-10-19 | $8.38 | $8.43 | 4,400 | — | — |
| 2001-10-18 | $8.75 | $8.81 | 400 | — | — |
| 2001-10-17 | $8.28 | $8.34 | 3,600 | — | — |
| 2001-10-16 | $8.40 | $8.46 | 800 | — | — |
| 2001-10-15 | $8.25 | $8.31 | 1,600 | — | — |
| 2001-10-12 | $8.38 | $8.43 | 2,400 | — | — |
| 2001-10-11 | $8.26 | $8.32 | 2,000 | — | — |
| 2001-10-10 | $7.99 | $8.05 | 10,800 | — | — |
| 2001-10-09 | $8.08 | $8.13 | 10,400 | — | — |
| 2001-10-08 | $8.51 | $8.57 | 0 | — | — |
| 2001-10-05 | $8.51 | $8.57 | 3,200 | — | — |
| 2001-10-04 | $8.50 | $8.56 | 400 | — | — |
| 2001-10-03 | $8.45 | $8.51 | 21,200 | — | — |
| 2001-10-02 | $9.13 | $9.19 | 1,200 | — | — |
| 2001-10-01 | $8.97 | $9.04 | 800 | — | — |
| 2001-09-28 | $9.00 | $9.06 | 19,200 | — | — |
| 2001-09-27 | $8.96 | $9.03 | 1,600 | — | — |
| 2001-09-26 | $8.96 | $9.03 | 400 | — | — |
| 2001-09-25 | $8.96 | $8.96 | 400 | — | — |
| 2001-09-24 | $9.00 | $9.00 | 2,800 | — | — |
| 2001-09-21 | $9.05 | $9.05 | 27,600 | — | — |
| 2001-09-20 | $9.10 | $9.10 | 5,200 | — | — |
| 2001-09-19 | $9.11 | $9.11 | 3,200 | — | — |
| 2001-09-18 | $9.23 | $9.22 | 99,600 | — | — |
| 2001-09-17 | $9.10 | $9.10 | 91,600 | — | — |
| 2001-09-10 | $9.34 | $9.34 | 100,000 | — | — |
| 2001-09-07 | $9.28 | $9.27 | 8,400 | — | — |
| 2001-09-06 | $9.31 | $9.31 | 56,400 | — | — |
| 2001-09-05 | $9.28 | $9.27 | 10,800 | — | — |
| 2001-09-04 | $9.28 | $9.27 | 18,800 | — | — |
| 2001-08-31 | $9.33 | $9.32 | 4,000 | — | — |
| 2001-08-30 | $9.35 | $9.35 | 0 | — | — |
| 2001-08-29 | $9.35 | $9.35 | 3,600 | — | — |
| 2001-08-28 | $9.24 | $9.24 | 2,800 | — | — |
| 2001-08-27 | $9.22 | $9.21 | 400 | — | — |
| 2001-08-24 | $9.22 | $9.21 | 3,200 | — | — |
| 2001-08-23 | $9.44 | $9.44 | 800 | — | — |
| 2001-08-22 | $9.43 | $9.43 | 1,200 | — | — |
| 2001-08-21 | $9.31 | $9.31 | 20,400 | — | — |
| 2001-08-20 | $9.23 | $9.22 | 15,600 | — | — |
| 2001-08-17 | $9.14 | $9.14 | 106,000 | — | — |
| 2001-08-16 | $9.21 | $9.21 | 1,200 | — | — |
| 2001-08-15 | $9.26 | $9.25 | 0 | — | — |
| 2001-08-14 | $9.26 | $9.25 | 2,800 | — | — |
| 2001-08-13 | $9.25 | $9.25 | 2,800 | — | — |
| 2001-08-10 | $9.13 | $9.12 | 800 | — | — |
| 2001-08-09 | $9.06 | $9.06 | 2,000 | — | — |
| 2001-08-08 | $9.03 | $9.03 | 2,400 | — | — |
| 2001-08-07 | $9.03 | $9.03 | 4,400 | — | — |
| 2001-08-06 | $9.01 | $9.01 | 7,200 | — | — |
| 2001-08-03 | $8.99 | $8.99 | 6,400 | — | — |
| 2001-08-02 | $8.94 | $8.94 | 12,800 | — | — |
| 2001-08-01 | $8.50 | $8.50 | 6,000 | — | — |
| 2001-07-31 | $8.55 | $8.55 | 1,600 | — | — |
| 2001-07-30 | $8.69 | $8.69 | 800 | — | — |
| 2001-07-27 | $8.68 | $8.67 | 4,400 | — | — |
| 2001-07-26 | $8.69 | $8.69 | 10,000 | — | — |
| 2001-07-25 | $8.15 | $8.15 | 4,000 | — | — |
| 2001-07-24 | $8.13 | $8.12 | 2,400 | — | — |
| 2001-07-23 | $8.06 | $8.06 | 13,600 | — | — |
| 2001-07-20 | $8.09 | $8.09 | 0 | — | — |
| 2001-07-19 | $8.09 | $8.09 | 2,800 | — | — |
| 2001-07-18 | $8.11 | $8.11 | 6,000 | — | — |
| 2001-07-17 | $7.88 | $7.88 | 25,600 | — | — |
| 2001-07-16 | $7.63 | $7.62 | 800 | — | — |
| 2001-07-13 | $7.63 | $7.62 | 2,400 | — | — |
| 2001-07-12 | $7.81 | $7.81 | 20,400 | — | — |
| 2001-07-11 | $7.50 | $7.50 | 46,400 | — | — |
| 2001-07-10 | $7.69 | $7.69 | 400 | — | — |
| 2001-07-09 | $8.25 | $8.25 | 800 | — | — |
| 2001-07-06 | $7.63 | $7.62 | 1,600 | — | — |
| 2001-07-05 | $8.06 | $8.06 | 4,000 | — | — |
| 2001-07-03 | $8.00 | $8.00 | 400 | — | — |
| 2001-07-02 | $7.83 | $7.83 | 400 | — | — |
| 2001-06-29 | $7.81 | $7.81 | 55,200 | — | — |
| 2001-06-28 | $7.81 | $7.81 | 8,000 | — | — |
| 2001-06-27 | $7.75 | $7.75 | 16,800 | — | — |
| 2001-06-26 | $7.56 | $7.56 | 2,800 | — | — |
| 2001-06-25 | $7.56 | $7.56 | 6,000 | — | — |
| 2001-06-22 | $7.56 | $7.56 | 2,000 | — | — |
| 2001-06-21 | $7.56 | $7.56 | 8,000 | — | — |
| 2001-06-20 | $7.91 | $7.91 | 1,600 | — | — |
| 2001-06-19 | $8.19 | $8.19 | 52,400 | — | — |
| 2001-06-18 | $8.18 | $8.17 | 4,000 | — | — |
| 2001-06-15 | $8.09 | $8.09 | 43,600 | — | — |
| 2001-06-14 | $7.98 | $7.97 | 82,000 | — | — |
| 2001-06-13 | $8.40 | $8.40 | 10,400 | — | — |
| 2001-06-12 | $8.50 | $8.50 | 15,200 | — | — |
| 2001-06-11 | $8.63 | $8.62 | 6,000 | — | — |
| 2001-06-08 | $8.63 | $8.62 | 6,800 | — | — |
| 2001-06-07 | $8.68 | $8.67 | 16,400 | — | — |
| 2001-06-06 | $8.79 | $8.79 | 19,200 | — | — |
| 2001-06-05 | $8.80 | $8.80 | 3,200 | — | — |
| 2001-06-04 | $8.80 | $8.80 | 1,600 | — | — |
| 2001-06-01 | $8.80 | $8.80 | 2,400 | — | — |
| 2001-05-31 | $8.80 | $8.80 | 3,600 | — | — |
| 2001-05-30 | $8.80 | $8.80 | 800 | — | — |
| 2001-05-29 | $8.80 | $8.80 | 14,400 | — | — |
| 2001-05-25 | $8.84 | $8.84 | 7,200 | — | — |
| 2001-05-24 | $9.05 | $9.05 | 6,000 | — | — |
| 2001-05-23 | $9.17 | $9.17 | 6,800 | — | — |
| 2001-05-22 | $9.16 | $9.16 | 6,000 | — | — |
| 2001-05-21 | $9.25 | $9.25 | 2,800 | — | — |
| 2001-05-18 | $9.13 | $9.13 | 2,000 | — | — |
| 2001-05-17 | $9.17 | $9.17 | 6,400 | — | — |
| 2001-05-16 | $9.46 | $9.46 | 23,200 | — | — |
| 2001-05-15 | $9.47 | $9.46 | 400 | — | — |
| 2001-05-14 | $9.13 | $9.13 | 2,400 | — | — |
| 2001-05-11 | $9.13 | $9.13 | 0 | — | — |
| 2001-05-10 | $9.13 | $9.13 | 800 | — | — |
| 2001-05-09 | $9.30 | $9.30 | 1,200 | — | — |
| 2001-05-08 | $9.20 | $9.20 | 1,600 | — | — |
| 2001-05-07 | $9.15 | $9.15 | 9,600 | — | — |
| 2001-05-04 | $9.50 | $9.50 | 1,600 | — | — |
| 2001-05-03 | $9.38 | $9.37 | 32,800 | — | — |
| 2001-05-02 | $9.89 | $9.89 | 29,200 | — | — |
| 2001-05-01 | $9.50 | $9.50 | 7,200 | — | — |
| 2001-04-30 | $9.38 | $9.37 | 3,200 | — | — |
| 2001-04-27 | $9.31 | $9.31 | 30,800 | — | — |
| 2001-04-26 | $8.61 | $8.61 | 85,600 | — | — |
| 2001-04-25 | $8.48 | $8.48 | 45,600 | — | — |
| 2001-04-24 | $8.48 | $8.47 | 19,200 | — | — |
| 2001-04-23 | $8.35 | $8.35 | 21,600 | — | — |
| 2001-04-20 | $8.39 | $8.39 | 12,800 | — | — |
| 2001-04-19 | $8.38 | $8.37 | 146,000 | — | — |
| 2001-04-18 | $8.30 | $8.30 | 127,200 | — | — |
| 2001-04-17 | $8.29 | $8.29 | 96,000 | — | — |
| 2001-04-16 | $8.11 | $8.11 | 102,000 | — | — |
| 2001-04-12 | $7.86 | $7.85 | 8,800 | — | — |
| 2001-04-11 | $7.70 | $7.70 | 4,400 | — | — |
| 2001-04-10 | $7.74 | $7.74 | 4,000 | — | — |
| 2001-04-09 | $7.73 | $7.72 | 36,400 | — | — |
| 2001-04-06 | $7.44 | $7.44 | 2,400 | — | — |
| 2001-04-05 | $7.38 | $7.37 | 400 | — | — |
| 2001-04-04 | $7.25 | $7.25 | 4,000 | — | — |
| 2001-04-03 | $6.94 | $6.94 | 21,600 | — | — |
| 2001-04-02 | $7.19 | $7.19 | 14,400 | — | — |
| 2001-03-30 | $7.75 | $7.75 | 32,400 | — | — |
| 2001-03-29 | $7.50 | $7.50 | 25,200 | — | — |
| 2001-03-28 | $7.67 | $7.67 | 1,600 | — | — |
| 2001-03-27 | $7.50 | $7.50 | 12,000 | — | — |
| 2001-03-26 | $7.53 | $7.53 | 6,000 | — | — |
| 2001-03-23 | $7.61 | $7.61 | 69,600 | — | — |
| 2001-03-22 | $7.56 | $7.56 | 7,600 | — | — |
| 2001-03-21 | $7.56 | $7.56 | 300,400 | — | — |
| 2001-03-20 | $7.56 | $7.56 | 170,000 | — | — |
| 2001-03-19 | $7.63 | $7.62 | 172,400 | — | — |
| 2001-03-16 | $7.53 | $7.53 | 44,000 | — | — |
| 2001-03-15 | $7.44 | $7.44 | 16,000 | — | — |
| 2001-03-14 | $7.41 | $7.41 | 22,400 | — | — |
| 2001-03-13 | $7.44 | $7.44 | 800 | — | — |
| 2001-03-12 | $7.31 | $7.31 | 19,600 | — | — |
| 2001-03-09 | $7.44 | $7.44 | 40,400 | — | — |
| 2001-03-08 | $7.25 | $7.25 | 4,800 | — | — |
| 2001-03-07 | $7.25 | $7.25 | 4,400 | — | — |
| 2001-03-06 | $7.41 | $7.41 | 65,200 | — | — |
| 2001-03-05 | $7.38 | $7.37 | 16,400 | — | — |
| 2001-03-02 | $7.36 | $7.36 | 0 | — | — |
| 2001-03-01 | $7.36 | $7.36 | 0 | — | — |
| 2001-02-28 | $7.36 | $7.36 | 6,400 | — | — |
| 2001-02-27 | $7.47 | $7.47 | 800 | — | — |
| 2001-02-26 | $7.38 | $7.37 | 800 | — | — |
| 2001-02-23 | $7.34 | $7.34 | 1,200 | — | — |
| 2001-02-22 | $7.34 | $7.34 | 6,400 | — | — |
| 2001-02-21 | $7.16 | $7.16 | 11,600 | — | — |
| 2001-02-20 | $7.36 | $7.36 | 2,800 | — | — |
| 2001-02-16 | $7.50 | $7.50 | 10,000 | — | — |
| 2001-02-15 | $6.91 | $6.91 | 1,200 | — | — |
| 2001-02-14 | $6.89 | $6.89 | 400 | — | — |
| 2001-02-13 | $6.86 | $6.86 | 44,800 | — | — |
| 2001-02-12 | $6.86 | $6.86 | 2,400 | — | — |
| 2001-02-09 | $6.81 | $6.81 | 2,000 | — | — |
| 2001-02-08 | $6.75 | $6.75 | 0 | — | — |
| 2001-02-07 | $6.75 | $6.75 | 1,200 | — | — |
| 2001-02-06 | $6.69 | $6.69 | 8,000 | — | — |
| 2001-02-05 | $6.59 | $6.59 | 1,200 | — | — |
| 2001-02-02 | $6.58 | $6.58 | 0 | — | — |
| 2001-02-01 | $6.58 | $6.58 | 2,000 | — | — |
| 2001-01-31 | $6.59 | $6.59 | 2,000 | — | — |
| 2001-01-30 | $6.81 | $6.81 | 4,000 | — | — |
| 2001-01-29 | $6.69 | $6.69 | 6,800 | — | — |
| 2001-01-26 | $6.59 | $6.59 | 16,000 | — | — |
| 2001-01-25 | $6.34 | $6.34 | 2,800 | — | — |
| 2001-01-24 | $6.34 | $6.34 | 1,600 | — | — |
| 2001-01-23 | $6.25 | $6.25 | 800 | — | — |
| 2001-01-22 | $6.25 | $6.25 | 23,200 | — | — |
| 2001-01-19 | $6.25 | $6.25 | 3,200 | — | — |
| 2001-01-18 | $6.28 | $6.28 | 10,400 | — | — |
| 2001-01-17 | $6.19 | $6.19 | 11,200 | — | — |
| 2001-01-16 | $6.22 | $6.22 | 25,600 | — | — |
| 2001-01-12 | $6.34 | $6.34 | 25,200 | — | — |
| 2001-01-11 | $6.19 | $6.19 | 5,200 | — | — |
| 2001-01-10 | $6.13 | $6.12 | 4,000 | — | — |
| 2001-01-09 | $6.06 | $6.06 | 32,800 | — | — |
| 2001-01-08 | $5.69 | $5.69 | 14,800 | — | — |
| 2001-01-05 | $6.00 | $6.00 | 14,000 | — | — |
| 2001-01-04 | $6.00 | $6.00 | 14,800 | — | — |
| 2001-01-03 | $5.06 | $5.06 | 8,400 | — | — |
| 2001-01-02 | $6.09 | $6.09 | 2,400 | — | — |