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
- 1980-05-29 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 | $9.69 | $10.13 | 62,775 | — | — |
| 2001-12-28 | $9.84 | $10.29 | 43,875 | — | — |
| 2001-12-27 | $9.69 | $10.13 | 105,525 | — | — |
| 2001-12-26 | $10.04 | $10.50 | 71,775 | — | — |
| 2001-12-24 | $10.00 | $10.46 | 17,775 | — | — |
| 2001-12-21 | $10.16 | $10.62 | 281,025 | — | — |
| 2001-12-20 | $9.57 | $10.01 | 111,825 | — | — |
| 2001-12-19 | $9.95 | $10.41 | 180,225 | — | — |
| 2001-12-18 | $9.73 | $10.18 | 67,725 | — | — |
| 2001-12-17 | $9.78 | $10.22 | 78,750 | — | — |
| 2001-12-14 | $9.94 | $10.39 | 127,125 | — | — |
| 2001-12-13 | $9.49 | $9.93 | 86,175 | — | — |
| 2001-12-12 | $9.73 | $10.18 | 136,125 | — | — |
| 2001-12-11 | $9.67 | $10.11 | 131,400 | — | — |
| 2001-12-10 | $9.51 | $9.94 | 103,725 | — | — |
| 2001-12-07 | $9.44 | $9.87 | 161,550 | — | — |
| 2001-12-06 | $9.44 | $9.87 | 64,800 | — | — |
| 2001-12-05 | $9.40 | $9.83 | 172,800 | — | — |
| 2001-12-04 | $9.33 | $9.76 | 354,375 | — | — |
| 2001-12-03 | $9.13 | $9.55 | 100,575 | — | — |
| 2001-11-30 | $9.19 | $9.61 | 358,650 | — | — |
| 2001-11-29 | $9.11 | $9.52 | 174,600 | — | — |
| 2001-11-28 | $8.82 | $9.23 | 72,450 | — | — |
| 2001-11-27 | $8.89 | $9.30 | 133,875 | — | — |
| 2001-11-26 | $8.98 | $9.39 | 117,675 | — | — |
| 2001-11-23 | $9.07 | $9.48 | 18,225 | — | — |
| 2001-11-21 | $9.11 | $9.52 | 176,400 | — | — |
| 2001-11-20 | $8.98 | $9.39 | 431,100 | — | — |
| 2001-11-19 | $8.60 | $8.99 | 291,375 | — | — |
| 2001-11-16 | $9.00 | $9.42 | 323,100 | — | — |
| 2001-11-15 | $9.16 | $9.57 | 2,247,525 | — | — |
| 2001-11-14 | $9.38 | $9.81 | 412,200 | — | — |
| 2001-11-13 | $9.73 | $10.18 | 176,625 | — | — |
| 2001-11-12 | $10.07 | $10.53 | 12,375 | — | — |
| 2001-11-09 | $10.07 | $10.53 | 35,325 | — | — |
| 2001-11-08 | $9.94 | $10.39 | 42,075 | — | — |
| 2001-11-07 | $10.00 | $10.45 | 31,500 | — | — |
| 2001-11-06 | $10.16 | $10.63 | 69,300 | — | — |
| 2001-11-05 | $10.04 | $10.50 | 89,325 | — | — |
| 2001-11-02 | $9.64 | $10.09 | 18,450 | — | — |
| 2001-11-01 | $9.77 | $10.22 | 52,200 | — | — |
| 2001-10-31 | $9.66 | $10.10 | 58,950 | — | — |
| 2001-10-30 | $9.77 | $10.22 | 98,100 | — | — |
| 2001-10-29 | $10.07 | $10.53 | 16,875 | — | — |
| 2001-10-26 | $10.20 | $10.67 | 123,975 | — | — |
| 2001-10-25 | $10.08 | $10.55 | 55,575 | — | — |
| 2001-10-24 | $10.26 | $10.73 | 12,375 | — | — |
| 2001-10-23 | $10.32 | $10.80 | 19,575 | — | — |
| 2001-10-22 | $10.32 | $10.80 | 22,725 | — | — |
| 2001-10-19 | $10.33 | $10.80 | 31,725 | — | — |
| 2001-10-18 | $10.22 | $10.69 | 18,675 | — | — |
| 2001-10-17 | $10.32 | $10.79 | 68,175 | — | — |
| 2001-10-16 | $10.51 | $10.99 | 40,050 | — | — |
| 2001-10-15 | $10.58 | $11.06 | 48,825 | — | — |
| 2001-10-12 | $10.40 | $10.88 | 61,650 | — | — |
| 2001-10-11 | $10.23 | $10.69 | 107,775 | — | — |
| 2001-10-10 | $10.22 | $10.68 | 40,725 | — | — |
| 2001-10-09 | $10.18 | $10.64 | 24,975 | — | — |
| 2001-10-08 | $10.25 | $10.72 | 53,550 | — | — |
| 2001-10-05 | $10.22 | $10.68 | 34,425 | — | — |
| 2001-10-04 | $10.22 | $10.68 | 26,550 | — | — |
| 2001-10-03 | $10.20 | $10.66 | 27,450 | — | — |
| 2001-10-02 | $10.12 | $10.58 | 49,500 | — | — |
| 2001-10-01 | $10.02 | $10.48 | 35,550 | — | — |
| 2001-09-28 | $10.03 | $10.49 | 65,025 | — | — |
| 2001-09-27 | $9.98 | $10.43 | 64,350 | — | — |
| 2001-09-26 | $10.12 | $10.59 | 88,875 | — | — |
| 2001-09-25 | $9.75 | $10.20 | 94,050 | — | — |
| 2001-09-24 | $9.75 | $10.20 | 81,000 | — | — |
| 2001-09-21 | $9.55 | $9.99 | 62,775 | — | — |
| 2001-09-20 | $9.89 | $10.35 | 44,888 | — | — |
| 2001-09-19 | $10.22 | $10.69 | 42,188 | — | — |
| 2001-09-18 | $10.30 | $10.77 | 50,625 | — | — |
| 2001-09-17 | $10.28 | $10.75 | 71,550 | — | — |
| 2001-09-10 | $10.27 | $10.74 | 23,288 | — | — |
| 2001-09-07 | $10.27 | $10.74 | 42,188 | — | — |
| 2001-09-06 | $10.57 | $11.06 | 23,963 | — | — |
| 2001-09-05 | $10.59 | $11.07 | 46,238 | — | — |
| 2001-09-04 | $10.62 | $11.10 | 45,225 | — | — |
| 2001-08-31 | $10.61 | $11.09 | 11,138 | — | — |
| 2001-08-30 | $10.60 | $11.09 | 33,750 | — | — |
| 2001-08-29 | $10.70 | $11.18 | 32,738 | — | — |
| 2001-08-28 | $10.70 | $11.18 | 12,150 | — | — |
| 2001-08-27 | $10.71 | $11.20 | 24,975 | — | — |
| 2001-08-24 | $10.74 | $11.23 | 59,063 | — | — |
| 2001-08-23 | $10.76 | $11.25 | 14,513 | — | — |
| 2001-08-22 | $10.74 | $11.23 | 32,738 | — | — |
| 2001-08-21 | $10.65 | $11.14 | 43,538 | — | — |
| 2001-08-20 | $10.66 | $11.15 | 13,163 | — | — |
| 2001-08-17 | $10.61 | $11.10 | 167,738 | — | — |
| 2001-08-16 | $10.81 | $11.31 | 42,188 | — | — |
| 2001-08-15 | $10.96 | $11.46 | 45,225 | — | — |
| 2001-08-14 | $10.90 | $11.40 | 61,763 | — | — |
| 2001-08-13 | $10.98 | $11.48 | 22,950 | — | — |
| 2001-08-10 | $10.99 | $11.49 | 34,763 | — | — |
| 2001-08-09 | $10.93 | $11.43 | 23,288 | — | — |
| 2001-08-08 | $10.84 | $11.34 | 25,650 | — | — |
| 2001-08-07 | $10.83 | $11.32 | 25,988 | — | — |
| 2001-08-06 | $10.68 | $11.17 | 6,413 | — | — |
| 2001-08-03 | $10.74 | $11.23 | 74,925 | — | — |
| 2001-08-02 | $10.71 | $11.20 | 15,188 | — | — |
| 2001-08-01 | $10.67 | $11.15 | 41,175 | — | — |
| 2001-07-31 | $10.22 | $10.69 | 184,275 | — | — |
| 2001-07-30 | $9.88 | $10.33 | 47,925 | — | — |
| 2001-07-27 | $9.87 | $10.32 | 46,575 | — | — |
| 2001-07-26 | $9.96 | $10.41 | 15,863 | — | — |
| 2001-07-25 | $10.09 | $10.55 | 147,488 | — | — |
| 2001-07-24 | $10.30 | $10.77 | 24,638 | — | — |
| 2001-07-23 | $10.52 | $11.00 | 24,638 | — | — |
| 2001-07-20 | $10.63 | $11.11 | 28,350 | — | — |
| 2001-07-19 | $10.76 | $11.25 | 12,488 | — | — |
| 2001-07-18 | $10.81 | $11.31 | 79,650 | — | — |
| 2001-07-17 | $10.90 | $11.40 | 17,888 | — | — |
| 2001-07-16 | $10.83 | $11.32 | 72,563 | — | — |
| 2001-07-13 | $11.08 | $11.59 | 5,063 | — | — |
| 2001-07-12 | $11.05 | $11.56 | 109,350 | — | — |
| 2001-07-11 | $11.02 | $11.53 | 46,238 | — | — |
| 2001-07-10 | $10.97 | $11.47 | 142,088 | — | — |
| 2001-07-09 | $10.90 | $11.40 | 20,588 | — | — |
| 2001-07-06 | $10.95 | $11.45 | 16,875 | — | — |
| 2001-07-05 | $10.96 | $11.46 | 17,550 | — | — |
| 2001-07-03 | $11.05 | $11.56 | 29,700 | — | — |
| 2001-07-02 | $10.97 | $11.47 | 190,688 | — | — |
| 2001-06-29 | $11.54 | $12.07 | 257,513 | — | — |
| 2001-06-28 | $10.38 | $10.85 | 50,625 | — | — |
| 2001-06-27 | $10.25 | $10.72 | 18,900 | — | — |
| 2001-06-26 | $10.37 | $10.84 | 78,300 | — | — |
| 2001-06-25 | $10.28 | $10.75 | 70,200 | — | — |
| 2001-06-22 | $9.93 | $10.38 | 42,863 | — | — |
| 2001-06-21 | $10.03 | $10.49 | 198,788 | — | — |
| 2001-06-20 | $10.37 | $10.84 | 177,525 | — | — |
| 2001-06-19 | $11.02 | $11.53 | 13,163 | — | — |
| 2001-06-18 | $11.05 | $11.56 | 21,263 | — | — |
| 2001-06-15 | $11.05 | $11.56 | 48,938 | — | — |
| 2001-06-14 | $11.05 | $11.56 | 18,563 | — | — |
| 2001-06-13 | $11.19 | $11.70 | 26,663 | — | — |
| 2001-06-12 | $11.23 | $11.74 | 23,963 | — | — |
| 2001-06-11 | $11.11 | $11.62 | 4,725 | — | — |
| 2001-06-08 | $11.20 | $11.71 | 15,188 | — | — |
| 2001-06-07 | $11.30 | $11.81 | 31,050 | — | — |
| 2001-06-06 | $11.41 | $11.93 | 76,613 | — | — |
| 2001-06-05 | $11.33 | $11.85 | 86,063 | — | — |
| 2001-06-04 | $11.29 | $11.80 | 14,513 | — | — |
| 2001-06-01 | $11.02 | $11.53 | 11,813 | — | — |
| 2001-05-31 | $10.81 | $11.31 | 25,988 | — | — |
| 2001-05-30 | $10.93 | $11.43 | 7,088 | — | — |
| 2001-05-29 | $11.08 | $11.59 | 21,600 | — | — |
| 2001-05-25 | $11.38 | $11.90 | 76,613 | — | — |
| 2001-05-24 | $11.33 | $11.85 | 46,575 | — | — |
| 2001-05-23 | $11.34 | $11.85 | 25,313 | — | — |
| 2001-05-22 | $11.29 | $11.80 | 202,163 | — | — |
| 2001-05-21 | $11.26 | $11.77 | 80,325 | — | — |
| 2001-05-18 | $11.26 | $11.77 | 87,413 | — | — |
| 2001-05-17 | $11.16 | $11.67 | 107,325 | — | — |
| 2001-05-16 | $10.59 | $11.08 | 22,950 | — | — |
| 2001-05-15 | $10.64 | $11.12 | 46,913 | — | — |
| 2001-05-14 | $10.59 | $11.08 | 22,950 | — | — |
| 2001-05-11 | $10.59 | $11.08 | 48,263 | — | — |
| 2001-05-10 | $10.60 | $11.08 | 59,063 | — | — |
| 2001-05-09 | $10.67 | $11.15 | 48,938 | — | — |
| 2001-05-08 | $10.76 | $11.25 | 20,588 | — | — |
| 2001-05-07 | $10.79 | $11.28 | 49,275 | — | — |
| 2001-05-04 | $10.70 | $11.19 | 46,238 | — | — |
| 2001-05-03 | $10.70 | $11.18 | 17,550 | — | — |
| 2001-05-02 | $10.77 | $11.26 | 58,725 | — | — |
| 2001-05-01 | $10.55 | $11.03 | 49,950 | — | — |
| 2001-04-30 | $10.10 | $10.57 | 77,288 | — | — |
| 2001-04-27 | $10.01 | $10.47 | 4,388 | — | — |
| 2001-04-26 | $10.01 | $10.47 | 49,275 | — | — |
| 2001-04-25 | $10.04 | $10.50 | 10,800 | — | — |
| 2001-04-24 | $10.00 | $10.46 | 31,725 | — | — |
| 2001-04-23 | $10.15 | $10.61 | 12,488 | — | — |
| 2001-04-20 | $10.28 | $10.75 | 13,500 | — | — |
| 2001-04-19 | $10.31 | $10.78 | 21,263 | — | — |
| 2001-04-18 | $10.50 | $10.98 | 33,413 | — | — |
| 2001-04-17 | $10.67 | $11.15 | 13,838 | — | — |
| 2001-04-16 | $10.74 | $11.23 | 9,450 | — | — |
| 2001-04-12 | $10.84 | $11.34 | 1,688 | — | — |
| 2001-04-11 | $10.86 | $11.36 | 1,013 | — | — |
| 2001-04-10 | $10.83 | $11.32 | 22,950 | — | — |
| 2001-04-09 | $10.58 | $11.07 | 7,763 | — | — |
| 2001-04-06 | $10.53 | $11.01 | 7,763 | — | — |
| 2001-04-05 | $10.52 | $11.00 | 94,500 | — | — |
| 2001-04-04 | $10.00 | $10.46 | 4,725 | — | — |
| 2001-04-03 | $10.04 | $10.50 | 11,813 | — | — |
| 2001-04-02 | $10.22 | $10.69 | 48,263 | — | — |
| 2001-03-30 | $10.52 | $11.00 | 26,663 | — | — |
| 2001-03-29 | $9.93 | $10.38 | 6,075 | — | — |
| 2001-03-28 | $10.00 | $10.46 | 209,250 | — | — |
| 2001-03-27 | $10.03 | $10.49 | 23,288 | — | — |
| 2001-03-26 | $9.61 | $10.05 | 18,225 | — | — |
| 2001-03-23 | $10.04 | $10.50 | 104,288 | — | — |
| 2001-03-22 | $10.15 | $10.61 | 42,525 | — | — |
| 2001-03-21 | $10.52 | $11.00 | 24,300 | — | — |
| 2001-03-20 | $10.81 | $11.31 | 49,950 | — | — |
| 2001-03-19 | $10.52 | $11.00 | 25,313 | — | — |
| 2001-03-16 | $10.67 | $11.15 | 106,313 | — | — |
| 2001-03-15 | $10.77 | $11.26 | 54,338 | — | — |
| 2001-03-14 | $10.86 | $11.36 | 130,950 | — | — |
| 2001-03-13 | $11.08 | $11.59 | 114,075 | — | — |
| 2001-03-12 | $11.19 | $11.70 | 110,700 | — | — |
| 2001-03-09 | $11.29 | $11.80 | 65,475 | — | — |
| 2001-03-08 | $11.21 | $11.73 | 388,125 | — | — |
| 2001-03-07 | $10.96 | $11.46 | 30,038 | — | — |
| 2001-03-06 | $11.16 | $11.67 | 43,200 | — | — |
| 2001-03-05 | $11.19 | $11.70 | 61,763 | — | — |
| 2001-03-02 | $11.26 | $11.77 | 74,250 | — | — |
| 2001-03-01 | $11.10 | $11.60 | 95,175 | — | — |
| 2001-02-28 | $11.04 | $11.54 | 64,800 | — | — |
| 2001-02-27 | $11.19 | $11.70 | 98,888 | — | — |
| 2001-02-26 | $10.67 | $11.15 | 196,763 | — | — |
| 2001-02-23 | $10.13 | $10.60 | 64,800 | — | — |
| 2001-02-22 | $9.86 | $10.31 | 10,463 | — | — |
| 2001-02-21 | $10.00 | $10.46 | 132,638 | — | — |
| 2001-02-20 | $10.07 | $10.53 | 55,013 | — | — |
| 2001-02-16 | $9.84 | $10.29 | 33,075 | — | — |
| 2001-02-15 | $9.85 | $10.30 | 60,075 | — | — |
| 2001-02-14 | $9.93 | $10.38 | 7,088 | — | — |
| 2001-02-13 | $9.93 | $10.38 | 45,563 | — | — |
| 2001-02-12 | $9.59 | $10.02 | 17,550 | — | — |
| 2001-02-09 | $9.19 | $9.60 | 288,563 | — | — |
| 2001-02-08 | $8.89 | $9.30 | 230,513 | — | — |
| 2001-02-07 | $8.89 | $9.30 | 77,625 | — | — |
| 2001-02-06 | $8.92 | $9.33 | 129,938 | — | — |
| 2001-02-05 | $8.81 | $9.22 | 66,150 | — | — |
| 2001-02-02 | $8.81 | $9.22 | 35,775 | — | — |
| 2001-02-01 | $8.89 | $9.30 | 53,663 | — | — |
| 2001-01-31 | $8.96 | $9.37 | 246,038 | — | — |
| 2001-01-30 | $9.05 | $9.47 | 45,225 | — | — |
| 2001-01-29 | $9.11 | $9.53 | 22,950 | — | — |
| 2001-01-26 | $9.11 | $9.53 | 21,938 | — | — |
| 2001-01-25 | $8.96 | $9.37 | 34,763 | — | — |
| 2001-01-24 | $9.00 | $9.41 | 12,825 | — | — |
| 2001-01-23 | $9.17 | $9.59 | 28,013 | — | — |
| 2001-01-22 | $9.11 | $9.53 | 128,250 | — | — |
| 2001-01-19 | $9.00 | $9.41 | 44,888 | — | — |
| 2001-01-18 | $9.06 | $9.47 | 78,638 | — | — |
| 2001-01-17 | $8.96 | $9.37 | 169,425 | — | — |
| 2001-01-16 | $8.85 | $9.26 | 62,775 | — | — |
| 2001-01-12 | $8.61 | $9.00 | 27,000 | — | — |
| 2001-01-11 | $8.61 | $9.00 | 13,838 | — | — |
| 2001-01-10 | $8.59 | $8.99 | 7,088 | — | — |
| 2001-01-09 | $8.41 | $8.79 | 12,488 | — | — |
| 2001-01-08 | $8.48 | $8.87 | 118,463 | — | — |
| 2001-01-05 | $8.70 | $9.10 | 44,550 | — | — |
| 2001-01-04 | $8.70 | $9.10 | 73,913 | — | — |
| 2001-01-03 | $8.48 | $8.87 | 19,575 | — | — |
| 2001-01-02 | $8.48 | $8.87 | 53,325 | — | — |