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 | $9.93 | $11.45 | 71,775 | — | — |
| 2001-12-28 | $9.63 | $11.11 | 16,225 | — | — |
| 2001-12-27 | $9.49 | $10.95 | 23,513 | — | — |
| 2001-12-26 | $9.13 | $10.54 | 9,763 | — | — |
| 2001-12-24 | $9.13 | $10.53 | 48,125 | — | — |
| 2001-12-21 | $8.87 | $10.24 | 63,663 | — | — |
| 2001-12-20 | $8.90 | $10.27 | 34,925 | — | — |
| 2001-12-19 | $9.08 | $10.47 | 17,188 | — | — |
| 2001-12-18 | $9.32 | $10.76 | 14,438 | — | — |
| 2001-12-17 | $9.11 | $10.50 | 50,463 | — | — |
| 2001-12-14 | $9.09 | $10.49 | 13,338 | — | — |
| 2001-12-13 | $9.04 | $10.43 | 16,638 | — | — |
| 2001-12-12 | $8.87 | $10.24 | 15,125 | — | — |
| 2001-12-11 | $9.27 | $10.70 | 11,413 | — | — |
| 2001-12-10 | $9.37 | $10.81 | 12,238 | — | — |
| 2001-12-07 | $9.31 | $10.74 | 14,163 | — | — |
| 2001-12-06 | $9.35 | $10.78 | 37,675 | — | — |
| 2001-12-05 | $9.13 | $10.53 | 44,000 | — | — |
| 2001-12-04 | $8.89 | $10.21 | 5,500 | — | — |
| 2001-12-03 | $8.87 | $10.19 | 12,100 | — | — |
| 2001-11-30 | $9.02 | $10.35 | 35,750 | — | — |
| 2001-11-29 | $8.98 | $10.31 | 17,463 | — | — |
| 2001-11-28 | $9.09 | $10.44 | 17,600 | — | — |
| 2001-11-27 | $9.11 | $10.46 | 13,063 | — | — |
| 2001-11-26 | $9.23 | $10.59 | 10,725 | — | — |
| 2001-11-23 | $9.38 | $10.77 | 5,363 | — | — |
| 2001-11-21 | $9.31 | $10.69 | 7,838 | — | — |
| 2001-11-20 | $9.26 | $10.63 | 31,488 | — | — |
| 2001-11-19 | $9.16 | $10.51 | 21,725 | — | — |
| 2001-11-16 | $9.14 | $10.49 | 36,713 | — | — |
| 2001-11-15 | $9.07 | $10.41 | 10,588 | — | — |
| 2001-11-14 | $9.13 | $10.48 | 17,325 | — | — |
| 2001-11-13 | $9.13 | $10.48 | 28,050 | — | — |
| 2001-11-12 | $9.13 | $10.48 | 8,938 | — | — |
| 2001-11-09 | $9.16 | $10.52 | 15,675 | — | — |
| 2001-11-08 | $9.29 | $10.67 | 28,738 | — | — |
| 2001-11-07 | $9.24 | $10.60 | 12,375 | — | — |
| 2001-11-06 | $9.45 | $10.85 | 11,000 | — | — |
| 2001-11-05 | $9.17 | $10.53 | 38,500 | — | — |
| 2001-11-02 | $9.38 | $10.77 | 2,888 | — | — |
| 2001-11-01 | $9.40 | $10.79 | 7,563 | — | — |
| 2001-10-31 | $9.40 | $10.79 | 24,613 | — | — |
| 2001-10-30 | $9.16 | $10.52 | 8,250 | — | — |
| 2001-10-29 | $9.60 | $11.02 | 38,088 | — | — |
| 2001-10-26 | $10.33 | $11.85 | 43,588 | — | — |
| 2001-10-25 | $10.18 | $11.69 | 20,075 | — | — |
| 2001-10-24 | $9.64 | $11.06 | 6,050 | — | — |
| 2001-10-23 | $9.62 | $11.04 | 19,800 | — | — |
| 2001-10-22 | $9.62 | $11.04 | 9,488 | — | — |
| 2001-10-19 | $9.45 | $10.85 | 21,038 | — | — |
| 2001-10-18 | $9.60 | $11.02 | 27,088 | — | — |
| 2001-10-17 | $9.61 | $11.04 | 16,088 | — | — |
| 2001-10-16 | $9.49 | $10.89 | 19,388 | — | — |
| 2001-10-15 | $9.24 | $10.60 | 22,275 | — | — |
| 2001-10-12 | $9.27 | $10.64 | 18,425 | — | — |
| 2001-10-11 | $9.09 | $10.44 | 11,688 | — | — |
| 2001-10-10 | $8.73 | $10.02 | 30,800 | — | — |
| 2001-10-09 | $8.47 | $9.73 | 39,600 | — | — |
| 2001-10-08 | $8.55 | $9.81 | 4,125 | — | — |
| 2001-10-05 | $8.60 | $9.88 | 16,363 | — | — |
| 2001-10-04 | $8.60 | $9.87 | 11,550 | — | — |
| 2001-10-03 | $8.51 | $9.77 | 21,450 | — | — |
| 2001-10-02 | $8.07 | $9.26 | 20,075 | — | — |
| 2001-10-01 | $8.51 | $9.77 | 35,475 | — | — |
| 2001-09-28 | $8.62 | $9.89 | 34,650 | — | — |
| 2001-09-27 | $8.07 | $9.27 | 40,288 | — | — |
| 2001-09-26 | $8.31 | $9.54 | 14,163 | — | — |
| 2001-09-25 | $8.32 | $9.55 | 25,575 | — | — |
| 2001-09-24 | $7.96 | $9.14 | 49,500 | — | — |
| 2001-09-21 | $7.96 | $9.14 | 36,850 | — | — |
| 2001-09-20 | $8.68 | $9.96 | 19,113 | — | — |
| 2001-09-19 | $8.87 | $10.19 | 25,438 | — | — |
| 2001-09-18 | $9.11 | $10.45 | 7,150 | — | — |
| 2001-09-17 | $9.05 | $10.39 | 15,950 | — | — |
| 2001-09-10 | $9.31 | $10.69 | 16,363 | — | — |
| 2001-09-07 | $9.52 | $10.93 | 25,025 | — | — |
| 2001-09-06 | $9.49 | $10.89 | 10,863 | — | — |
| 2001-09-05 | $9.56 | $10.97 | 42,625 | — | — |
| 2001-09-04 | $9.37 | $10.70 | 23,925 | — | — |
| 2001-08-31 | $9.20 | $10.51 | 32,313 | — | — |
| 2001-08-30 | $9.27 | $10.59 | 17,050 | — | — |
| 2001-08-29 | $8.93 | $10.20 | 17,600 | — | — |
| 2001-08-28 | $8.95 | $10.22 | 12,375 | — | — |
| 2001-08-27 | $9.13 | $10.43 | 42,625 | — | — |
| 2001-08-24 | $8.88 | $10.15 | 31,075 | — | — |
| 2001-08-23 | $9.13 | $10.43 | 26,538 | — | — |
| 2001-08-22 | $9.27 | $10.59 | 11,138 | — | — |
| 2001-08-21 | $9.16 | $10.47 | 19,525 | — | — |
| 2001-08-20 | $9.32 | $10.65 | 9,625 | — | — |
| 2001-08-17 | $9.13 | $10.43 | 14,713 | — | — |
| 2001-08-16 | $9.35 | $10.68 | 16,225 | — | — |
| 2001-08-15 | $9.38 | $10.72 | 12,925 | — | — |
| 2001-08-14 | $9.41 | $10.75 | 18,425 | — | — |
| 2001-08-13 | $9.34 | $10.67 | 22,963 | — | — |
| 2001-08-10 | $9.38 | $10.72 | 9,075 | — | — |
| 2001-08-09 | $9.31 | $10.64 | 13,750 | — | — |
| 2001-08-08 | $9.68 | $11.06 | 19,113 | — | — |
| 2001-08-07 | $9.55 | $10.92 | 38,266 | — | — |
| 2001-08-06 | $9.42 | $10.76 | 23,746 | — | — |
| 2001-08-03 | $9.72 | $11.10 | 19,814 | — | — |
| 2001-08-02 | $9.72 | $11.10 | 26,771 | — | — |
| 2001-08-01 | $9.55 | $10.91 | 8,470 | — | — |
| 2001-07-31 | $9.42 | $10.76 | 8,470 | — | — |
| 2001-07-30 | $9.38 | $10.71 | 6,201 | — | — |
| 2001-07-27 | $9.31 | $10.64 | 25,561 | — | — |
| 2001-07-26 | $9.26 | $10.58 | 16,940 | — | — |
| 2001-07-25 | $9.16 | $10.46 | 8,168 | — | — |
| 2001-07-24 | $9.18 | $10.49 | 13,310 | — | — |
| 2001-07-23 | $9.10 | $10.39 | 9,680 | — | — |
| 2001-07-20 | $9.17 | $10.48 | 21,629 | — | — |
| 2001-07-19 | $9.26 | $10.58 | 31,611 | — | — |
| 2001-07-18 | $9.24 | $10.55 | 48,703 | — | — |
| 2001-07-17 | $9.36 | $10.69 | 12,251 | — | — |
| 2001-07-16 | $9.24 | $10.56 | 32,821 | — | — |
| 2001-07-13 | $9.31 | $10.64 | 51,123 | — | — |
| 2001-07-12 | $9.58 | $10.95 | 10,588 | — | — |
| 2001-07-11 | $9.56 | $10.92 | 7,260 | — | — |
| 2001-07-10 | $9.51 | $10.86 | 12,100 | — | — |
| 2001-07-09 | $9.59 | $10.95 | 47,493 | — | — |
| 2001-07-06 | $9.58 | $10.95 | 68,516 | — | — |
| 2001-07-05 | $9.73 | $11.11 | 63,071 | — | — |
| 2001-07-03 | $9.78 | $11.17 | 101,640 | — | — |
| 2001-07-02 | $9.85 | $11.26 | 50,518 | — | — |
| 2001-06-29 | $9.98 | $11.41 | 43,863 | — | — |
| 2001-06-28 | $10.16 | $11.60 | 32,670 | — | — |
| 2001-06-27 | $10.12 | $11.57 | 25,410 | — | — |
| 2001-06-26 | $10.06 | $11.50 | 20,570 | — | — |
| 2001-06-25 | $10.04 | $11.47 | 23,444 | — | — |
| 2001-06-22 | $10.05 | $11.48 | 37,208 | — | — |
| 2001-06-21 | $10.31 | $11.78 | 80,768 | — | — |
| 2001-06-20 | $9.90 | $11.32 | 16,335 | — | — |
| 2001-06-19 | $9.88 | $11.29 | 27,830 | — | — |
| 2001-06-18 | $9.88 | $11.29 | 40,233 | — | — |
| 2001-06-15 | $9.92 | $11.34 | 39,779 | — | — |
| 2001-06-14 | $9.92 | $11.33 | 31,309 | — | — |
| 2001-06-13 | $9.94 | $11.35 | 13,461 | — | — |
| 2001-06-12 | $9.95 | $11.32 | 42,955 | — | — |
| 2001-06-11 | $9.90 | $11.26 | 30,250 | — | — |
| 2001-06-08 | $9.90 | $11.27 | 4,689 | — | — |
| 2001-06-07 | $9.92 | $11.29 | 81,675 | — | — |
| 2001-06-06 | $10.21 | $11.62 | 33,275 | — | — |
| 2001-06-05 | $10.17 | $11.57 | 30,401 | — | — |
| 2001-06-04 | $10.05 | $11.44 | 16,940 | — | — |
| 2001-06-01 | $10.08 | $11.47 | 24,654 | — | — |
| 2001-05-31 | $9.95 | $11.32 | 30,855 | — | — |
| 2001-05-30 | $9.98 | $11.36 | 34,334 | — | — |
| 2001-05-29 | $9.92 | $11.29 | 45,224 | — | — |
| 2001-05-25 | $10.02 | $11.40 | 14,671 | — | — |
| 2001-05-24 | $9.96 | $11.34 | 24,503 | — | — |
| 2001-05-23 | $9.95 | $11.32 | 41,140 | — | — |
| 2001-05-22 | $9.98 | $11.36 | 15,730 | — | — |
| 2001-05-21 | $10.05 | $11.44 | 10,890 | — | — |
| 2001-05-18 | $10.21 | $11.62 | 4,235 | — | — |
| 2001-05-17 | $10.25 | $11.66 | 23,746 | — | — |
| 2001-05-16 | $9.95 | $11.32 | 24,956 | — | — |
| 2001-05-15 | $9.98 | $11.36 | 51,425 | — | — |
| 2001-05-14 | $9.95 | $11.32 | 32,065 | — | — |
| 2001-05-11 | $9.84 | $11.20 | 15,730 | — | — |
| 2001-05-10 | $9.75 | $11.10 | 6,655 | — | — |
| 2001-05-09 | $9.90 | $11.27 | 21,478 | — | — |
| 2001-05-08 | $9.88 | $11.25 | 3,176 | — | — |
| 2001-05-07 | $9.82 | $11.17 | 6,504 | — | — |
| 2001-05-04 | $9.90 | $11.27 | 24,805 | — | — |
| 2001-05-03 | $9.65 | $10.99 | 9,983 | — | — |
| 2001-05-02 | $9.82 | $11.17 | 15,579 | — | — |
| 2001-05-01 | $9.82 | $11.17 | 25,561 | — | — |
| 2001-04-30 | $9.88 | $11.25 | 80,011 | — | — |
| 2001-04-27 | $9.32 | $10.61 | 18,604 | — | — |
| 2001-04-26 | $9.45 | $10.76 | 65,340 | — | — |
| 2001-04-25 | $8.76 | $9.97 | 29,343 | — | — |
| 2001-04-24 | $8.60 | $9.78 | 29,191 | — | — |
| 2001-04-23 | $8.52 | $9.69 | 23,746 | — | — |
| 2001-04-20 | $8.76 | $9.97 | 20,721 | — | — |
| 2001-04-19 | $9.09 | $10.35 | 15,730 | — | — |
| 2001-04-18 | $8.93 | $10.16 | 20,873 | — | — |
| 2001-04-17 | $9.02 | $10.27 | 7,411 | — | — |
| 2001-04-16 | $8.89 | $10.12 | 5,445 | — | — |
| 2001-04-12 | $9.19 | $10.46 | 5,899 | — | — |
| 2001-04-11 | $9.36 | $10.65 | 4,235 | — | — |
| 2001-04-10 | $9.55 | $10.87 | 6,655 | — | — |
| 2001-04-09 | $9.58 | $10.90 | 14,520 | — | — |
| 2001-04-06 | $9.26 | $10.53 | 9,226 | — | — |
| 2001-04-05 | $9.42 | $10.72 | 32,519 | — | — |
| 2001-04-04 | $8.18 | $9.31 | 8,924 | — | — |
| 2001-04-03 | $8.28 | $9.42 | 10,285 | — | — |
| 2001-04-02 | $8.60 | $9.78 | 25,864 | — | — |
| 2001-03-30 | $8.93 | $10.16 | 50,820 | — | — |
| 2001-03-29 | $7.93 | $9.03 | 17,243 | — | — |
| 2001-03-28 | $7.68 | $8.74 | 12,554 | — | — |
| 2001-03-27 | $8.26 | $9.40 | 32,216 | — | — |
| 2001-03-26 | $7.93 | $9.03 | 16,486 | — | — |
| 2001-03-23 | $7.93 | $9.03 | 19,511 | — | — |
| 2001-03-22 | $7.70 | $8.77 | 28,586 | — | — |
| 2001-03-21 | $8.10 | $9.22 | 9,831 | — | — |
| 2001-03-20 | $8.18 | $9.31 | 10,739 | — | — |
| 2001-03-19 | $8.36 | $9.51 | 13,159 | — | — |
| 2001-03-16 | $7.60 | $8.65 | 50,518 | — | — |
| 2001-03-15 | $8.43 | $9.59 | 9,983 | — | — |
| 2001-03-14 | $8.50 | $9.67 | 7,411 | — | — |
| 2001-03-13 | $8.36 | $9.52 | 7,714 | — | — |
| 2001-03-12 | $8.26 | $9.40 | 18,301 | — | — |
| 2001-03-09 | $8.20 | $9.33 | 3,630 | — | — |
| 2001-03-08 | $8.40 | $9.56 | 10,588 | — | — |
| 2001-03-07 | $8.33 | $9.48 | 9,075 | — | — |
| 2001-03-06 | $8.26 | $9.36 | 20,419 | — | — |
| 2001-03-05 | $8.30 | $9.40 | 14,520 | — | — |
| 2001-03-02 | $8.18 | $9.26 | 7,260 | — | — |
| 2001-03-01 | $8.22 | $9.31 | 13,159 | — | — |
| 2001-02-28 | $8.26 | $9.36 | 8,016 | — | — |
| 2001-02-27 | $8.26 | $9.36 | 11,041 | — | — |
| 2001-02-26 | $8.60 | $9.73 | 6,806 | — | — |
| 2001-02-23 | $8.42 | $9.54 | 28,889 | — | — |
| 2001-02-22 | $8.13 | $9.21 | 4,689 | — | — |
| 2001-02-21 | $8.12 | $9.20 | 29,494 | — | — |
| 2001-02-20 | $8.65 | $9.80 | 25,108 | — | — |
| 2001-02-16 | $8.97 | $10.15 | 12,554 | — | — |
| 2001-02-15 | $9.24 | $10.47 | 20,570 | — | — |
| 2001-02-14 | $8.58 | $9.72 | 28,738 | — | — |
| 2001-02-13 | $8.53 | $9.66 | 95,590 | — | — |
| 2001-02-12 | $8.25 | $9.34 | 84,095 | — | — |
| 2001-02-09 | $8.40 | $9.51 | 35,846 | — | — |
| 2001-02-08 | $8.91 | $10.09 | 19,360 | — | — |
| 2001-02-07 | $9.17 | $10.39 | 24,654 | — | — |
| 2001-02-06 | $9.57 | $10.83 | 14,823 | — | — |
| 2001-02-05 | $9.75 | $11.04 | 8,319 | — | — |
| 2001-02-02 | $9.67 | $10.95 | 46,585 | — | — |
| 2001-02-01 | $9.35 | $10.59 | 31,006 | — | — |
| 2001-01-31 | $9.41 | $10.66 | 63,223 | — | — |
| 2001-01-30 | $8.73 | $9.88 | 58,231 | — | — |
| 2001-01-29 | $8.43 | $9.55 | 22,234 | — | — |
| 2001-01-26 | $8.26 | $9.36 | 25,259 | — | — |
| 2001-01-25 | $7.81 | $8.85 | 66,853 | — | — |
| 2001-01-24 | $8.72 | $9.87 | 15,276 | — | — |
| 2001-01-23 | $9.38 | $10.62 | 48,854 | — | — |
| 2001-01-22 | $9.67 | $10.95 | 47,190 | — | — |
| 2001-01-19 | $9.34 | $10.58 | 139,150 | — | — |
| 2001-01-18 | $10.17 | $11.51 | 25,410 | — | — |
| 2001-01-17 | $9.92 | $11.23 | 19,058 | — | — |
| 2001-01-16 | $9.75 | $11.04 | 21,326 | — | — |
| 2001-01-12 | $9.38 | $10.62 | 23,141 | — | — |
| 2001-01-11 | $9.92 | $11.23 | 44,619 | — | — |
| 2001-01-10 | $10.41 | $11.79 | 49,761 | — | — |
| 2001-01-09 | $9.92 | $11.23 | 37,056 | — | — |
| 2001-01-08 | $9.79 | $11.09 | 22,839 | — | — |
| 2001-01-05 | $9.50 | $10.76 | 13,764 | — | — |
| 2001-01-04 | $9.50 | $10.76 | 23,293 | — | — |
| 2001-01-03 | $9.79 | $11.09 | 27,830 | — | — |
| 2001-01-02 | $9.09 | $10.30 | 16,940 | — | — |