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
- 1980-10-01 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 | $7.81 | $18.61 | 350,884 | — | — |
| 2001-12-28 | $7.81 | $18.60 | 263,163 | — | — |
| 2001-12-27 | $7.82 | $18.64 | 232,323 | — | — |
| 2001-12-26 | $7.83 | $18.66 | 284,865 | — | — |
| 2001-12-24 | $7.70 | $18.36 | 251,969 | — | — |
| 2001-12-21 | $7.66 | $18.24 | 1,223,982 | — | — |
| 2001-12-20 | $7.69 | $18.31 | 329,182 | — | — |
| 2001-12-19 | $7.93 | $18.90 | 395,658 | — | — |
| 2001-12-18 | $7.74 | $18.44 | 450,255 | — | — |
| 2001-12-17 | $7.44 | $17.73 | 339,690 | — | — |
| 2001-12-14 | $7.44 | $17.73 | 462,363 | — | — |
| 2001-12-13 | $7.45 | $17.74 | 939,117 | — | — |
| 2001-12-12 | $7.42 | $17.68 | 832,664 | — | — |
| 2001-12-11 | $7.57 | $18.03 | 362,306 | — | — |
| 2001-12-10 | $7.64 | $18.20 | 162,192 | — | — |
| 2001-12-07 | $7.85 | $18.71 | 276,641 | — | — |
| 2001-12-06 | $7.75 | $18.47 | 258,594 | — | — |
| 2001-12-05 | $7.95 | $18.95 | 359,565 | — | — |
| 2001-12-04 | $7.80 | $18.58 | 360,478 | — | — |
| 2001-12-03 | $7.58 | $18.05 | 634,606 | — | — |
| 2001-11-30 | $7.53 | $17.94 | 1,299,138 | — | — |
| 2001-11-29 | $7.53 | $17.95 | 513,762 | — | — |
| 2001-11-28 | $7.53 | $17.95 | 258,823 | — | — |
| 2001-11-27 | $7.78 | $18.53 | 291,489 | — | — |
| 2001-11-26 | $7.86 | $18.72 | 339,233 | — | — |
| 2001-11-23 | $7.96 | $18.97 | 90,919 | — | — |
| 2001-11-21 | $7.78 | $18.53 | 116,504 | — | — |
| 2001-11-20 | $7.88 | $18.77 | 199,428 | — | — |
| 2001-11-19 | $7.82 | $18.63 | 214,505 | — | — |
| 2001-11-16 | $7.70 | $18.36 | 417,817 | — | — |
| 2001-11-15 | $7.61 | $18.14 | 442,031 | — | — |
| 2001-11-14 | $7.90 | $18.81 | 419,187 | — | — |
| 2001-11-13 | $7.93 | $18.89 | 205,824 | — | — |
| 2001-11-12 | $7.79 | $18.56 | 116,048 | — | — |
| 2001-11-09 | $7.68 | $18.30 | 341,518 | — | — |
| 2001-11-08 | $7.72 | $18.40 | 261,564 | — | — |
| 2001-11-07 | $7.65 | $18.22 | 239,405 | — | — |
| 2001-11-06 | $7.74 | $18.44 | 240,776 | — | — |
| 2001-11-05 | $7.57 | $18.04 | 323,699 | — | — |
| 2001-11-02 | $7.42 | $17.68 | 206,281 | — | — |
| 2001-11-01 | $7.55 | $17.99 | 150,999 | — | — |
| 2001-10-31 | $7.54 | $17.96 | 391,089 | — | — |
| 2001-10-30 | $7.42 | $17.69 | 252,426 | — | — |
| 2001-10-29 | $7.53 | $17.94 | 240,776 | — | — |
| 2001-10-26 | $7.77 | $18.34 | 232,323 | — | — |
| 2001-10-25 | $7.70 | $18.20 | 648,541 | — | — |
| 2001-10-24 | $7.70 | $18.20 | 428,553 | — | — |
| 2001-10-23 | $7.74 | $18.28 | 393,145 | — | — |
| 2001-10-22 | $7.91 | $18.67 | 198,057 | — | — |
| 2001-10-19 | $7.85 | $18.55 | 237,121 | — | — |
| 2001-10-18 | $7.69 | $18.16 | 455,052 | — | — |
| 2001-10-17 | $7.81 | $18.44 | 445,915 | — | — |
| 2001-10-16 | $7.97 | $18.82 | 308,394 | — | — |
| 2001-10-15 | $7.91 | $18.67 | 523,813 | — | — |
| 2001-10-12 | $7.69 | $18.15 | 363,905 | — | — |
| 2001-10-11 | $7.82 | $18.46 | 360,935 | — | — |
| 2001-10-10 | $7.88 | $18.60 | 366,646 | — | — |
| 2001-10-09 | $7.62 | $18.00 | 357,965 | — | — |
| 2001-10-08 | $7.61 | $17.97 | 224,328 | — | — |
| 2001-10-05 | $7.74 | $18.28 | 216,104 | — | — |
| 2001-10-04 | $7.66 | $18.09 | 286,921 | — | — |
| 2001-10-03 | $7.48 | $17.67 | 344,488 | — | — |
| 2001-10-02 | $7.18 | $16.96 | 776,239 | — | — |
| 2001-10-01 | $7.25 | $17.13 | 324,156 | — | — |
| 2001-09-28 | $7.25 | $17.12 | 936,147 | — | — |
| 2001-09-27 | $7.07 | $16.71 | 627,296 | — | — |
| 2001-09-26 | $6.69 | $15.80 | 763,218 | — | — |
| 2001-09-25 | $6.69 | $15.81 | 575,440 | — | — |
| 2001-09-24 | $6.39 | $15.09 | 667,273 | — | — |
| 2001-09-21 | $6.31 | $14.91 | 868,986 | — | — |
| 2001-09-20 | $6.44 | $15.21 | 660,420 | — | — |
| 2001-09-19 | $6.59 | $15.56 | 590,517 | — | — |
| 2001-09-18 | $6.63 | $15.65 | 416,218 | — | — |
| 2001-09-17 | $6.88 | $16.24 | 455,281 | — | — |
| 2001-09-10 | $7.05 | $16.64 | 399,313 | — | — |
| 2001-09-07 | $7.05 | $16.64 | 494,116 | — | — |
| 2001-09-06 | $7.13 | $16.83 | 482,237 | — | — |
| 2001-09-05 | $7.16 | $16.91 | 457,337 | — | — |
| 2001-09-04 | $7.20 | $17.01 | 821,927 | — | — |
| 2001-08-31 | $7.09 | $16.75 | 1,125,981 | — | — |
| 2001-08-30 | $7.12 | $16.81 | 1,921,866 | — | — |
| 2001-08-29 | $7.29 | $17.21 | 10,825,772 | — | — |
| 2001-08-28 | $7.11 | $16.79 | 2,649,676 | — | — |
| 2001-08-27 | $7.46 | $17.63 | 224,328 | — | — |
| 2001-08-24 | $7.47 | $17.65 | 148,714 | — | — |
| 2001-08-23 | $7.44 | $17.58 | 247,629 | — | — |
| 2001-08-22 | $7.42 | $17.52 | 245,116 | — | — |
| 2001-08-21 | $7.42 | $17.52 | 304,967 | — | — |
| 2001-08-20 | $7.56 | $17.85 | 290,576 | — | — |
| 2001-08-17 | $7.65 | $18.06 | 273,214 | — | — |
| 2001-08-16 | $7.70 | $18.20 | 275,270 | — | — |
| 2001-08-15 | $7.58 | $17.90 | 458,251 | — | — |
| 2001-08-14 | $7.52 | $17.76 | 819,643 | — | — |
| 2001-08-13 | $7.47 | $17.64 | 235,522 | — | — |
| 2001-08-10 | $7.58 | $17.91 | 369,844 | — | — |
| 2001-08-09 | $7.43 | $17.55 | 431,066 | — | — |
| 2001-08-08 | $7.29 | $17.22 | 511,477 | — | — |
| 2001-08-07 | $7.53 | $17.78 | 573,613 | — | — |
| 2001-08-06 | $7.54 | $17.81 | 278,240 | — | — |
| 2001-08-03 | $7.73 | $18.26 | 459,393 | — | — |
| 2001-08-02 | $7.75 | $18.30 | 657,450 | — | — |
| 2001-08-01 | $7.92 | $18.71 | 696,970 | — | — |
| 2001-07-31 | $7.97 | $18.82 | 672,756 | — | — |
| 2001-07-30 | $7.97 | $18.83 | 364,819 | — | — |
| 2001-07-27 | $8.02 | $18.95 | 253,112 | — | — |
| 2001-07-26 | $8.09 | $18.96 | 354,539 | — | — |
| 2001-07-25 | $7.98 | $18.70 | 678,467 | — | — |
| 2001-07-24 | $7.68 | $17.98 | 478,582 | — | — |
| 2001-07-23 | $7.95 | $18.62 | 602,396 | — | — |
| 2001-07-20 | $7.75 | $18.16 | 410,964 | — | — |
| 2001-07-19 | $7.86 | $18.40 | 382,180 | — | — |
| 2001-07-18 | $7.97 | $18.67 | 310,678 | — | — |
| 2001-07-17 | $8.16 | $19.12 | 371,443 | — | — |
| 2001-07-16 | $8.26 | $19.35 | 238,948 | — | — |
| 2001-07-13 | $8.37 | $19.61 | 582,750 | — | — |
| 2001-07-12 | $8.37 | $19.61 | 659,735 | — | — |
| 2001-07-11 | $8.42 | $19.72 | 482,922 | — | — |
| 2001-07-10 | $8.58 | $20.09 | 327,126 | — | — |
| 2001-07-09 | $8.64 | $20.24 | 488,405 | — | — |
| 2001-07-06 | $8.71 | $20.40 | 457,108 | — | — |
| 2001-07-05 | $8.82 | $20.66 | 356,366 | — | — |
| 2001-07-03 | $8.73 | $20.45 | 249,456 | — | — |
| 2001-07-02 | $8.71 | $20.40 | 748,141 | — | — |
| 2001-06-29 | $8.62 | $20.20 | 663,618 | — | — |
| 2001-06-28 | $8.63 | $20.21 | 305,653 | — | — |
| 2001-06-27 | $8.65 | $20.27 | 329,410 | — | — |
| 2001-06-26 | $8.71 | $20.39 | 380,809 | — | — |
| 2001-06-25 | $8.47 | $19.84 | 353,854 | — | — |
| 2001-06-22 | $8.59 | $20.11 | 565,846 | — | — |
| 2001-06-21 | $8.68 | $20.33 | 570,872 | — | — |
| 2001-06-20 | $8.86 | $20.74 | 574,983 | — | — |
| 2001-06-19 | $8.86 | $20.76 | 490,232 | — | — |
| 2001-06-18 | $8.93 | $20.91 | 348,599 | — | — |
| 2001-06-15 | $9.01 | $21.11 | 769,614 | — | — |
| 2001-06-14 | $8.90 | $20.85 | 698,341 | — | — |
| 2001-06-13 | $9.23 | $21.62 | 728,267 | — | — |
| 2001-06-12 | $9.25 | $21.67 | 539,347 | — | — |
| 2001-06-11 | $9.26 | $21.69 | 389,262 | — | — |
| 2001-06-08 | $9.07 | $21.24 | 443,630 | — | — |
| 2001-06-07 | $9.04 | $21.18 | 390,632 | — | — |
| 2001-06-06 | $9.18 | $21.49 | 446,829 | — | — |
| 2001-06-05 | $9.20 | $21.55 | 598,970 | — | — |
| 2001-06-04 | $9.37 | $21.94 | 401,598 | — | — |
| 2001-06-01 | $9.20 | $21.55 | 469,216 | — | — |
| 2001-05-31 | $9.21 | $21.58 | 635,063 | — | — |
| 2001-05-30 | $9.15 | $21.44 | 371,900 | — | — |
| 2001-05-29 | $9.05 | $21.19 | 397,942 | — | — |
| 2001-05-25 | $9.20 | $21.54 | 299,256 | — | — |
| 2001-05-24 | $9.29 | $21.76 | 462,363 | — | — |
| 2001-05-23 | $9.44 | $22.12 | 447,286 | — | — |
| 2001-05-22 | $9.54 | $22.35 | 665,674 | — | — |
| 2001-05-21 | $9.48 | $22.21 | 456,880 | — | — |
| 2001-05-18 | $9.38 | $21.96 | 619,986 | — | — |
| 2001-05-17 | $9.24 | $21.64 | 1,025,696 | — | — |
| 2001-05-16 | $9.38 | $21.96 | 630,038 | — | — |
| 2001-05-15 | $9.31 | $21.80 | 570,643 | — | — |
| 2001-05-14 | $9.26 | $21.68 | 344,031 | — | — |
| 2001-05-11 | $9.20 | $21.54 | 330,781 | — | — |
| 2001-05-10 | $9.17 | $21.48 | 429,010 | — | — |
| 2001-05-09 | $9.11 | $21.32 | 738,775 | — | — |
| 2001-05-08 | $9.04 | $21.16 | 451,854 | — | — |
| 2001-05-07 | $9.16 | $21.45 | 446,372 | — | — |
| 2001-05-04 | $9.17 | $21.47 | 525,412 | — | — |
| 2001-05-03 | $9.03 | $21.14 | 630,494 | — | — |
| 2001-05-02 | $9.23 | $21.62 | 716,388 | — | — |
| 2001-05-01 | $9.43 | $22.08 | 827,867 | — | — |
| 2001-04-30 | $9.46 | $22.15 | 688,518 | — | — |
| 2001-04-27 | $9.64 | $22.58 | 632,779 | — | — |
| 2001-04-26 | $9.64 | $22.58 | 736,947 | — | — |
| 2001-04-25 | $9.71 | $22.57 | 312,963 | — | — |
| 2001-04-24 | $9.59 | $22.29 | 442,260 | — | — |
| 2001-04-23 | $9.53 | $22.17 | 450,484 | — | — |
| 2001-04-20 | $9.41 | $21.89 | 967,672 | — | — |
| 2001-04-19 | $9.62 | $22.38 | 915,588 | — | — |
| 2001-04-18 | $9.57 | $22.25 | 1,118,899 | — | — |
| 2001-04-17 | $9.77 | $22.73 | 550,084 | — | — |
| 2001-04-16 | $9.55 | $22.22 | 983,663 | — | — |
| 2001-04-12 | $9.34 | $21.73 | 501,197 | — | — |
| 2001-04-11 | $9.16 | $21.30 | 578,867 | — | — |
| 2001-04-10 | $9.40 | $21.87 | 956,250 | — | — |
| 2001-04-09 | $9.16 | $21.30 | 543,687 | — | — |
| 2001-04-06 | $8.91 | $20.73 | 810,048 | — | — |
| 2001-04-05 | $9.04 | $21.01 | 1,107,020 | — | — |
| 2001-04-04 | $8.81 | $20.49 | 715,474 | — | — |
| 2001-04-03 | $8.70 | $20.22 | 861,219 | — | — |
| 2001-04-02 | $8.77 | $20.39 | 672,070 | — | — |
| 2001-03-30 | $8.95 | $20.81 | 633,236 | — | — |
| 2001-03-29 | $8.79 | $20.43 | 565,617 | — | — |
| 2001-03-28 | $8.65 | $20.12 | 388,348 | — | — |
| 2001-03-27 | $8.72 | $20.27 | 406,166 | — | — |
| 2001-03-26 | $8.69 | $20.22 | 853,452 | — | — |
| 2001-03-23 | $8.39 | $19.51 | 549,170 | — | — |
| 2001-03-22 | $8.24 | $19.15 | 1,054,022 | — | — |
| 2001-03-21 | $8.67 | $20.16 | 427,183 | — | — |
| 2001-03-20 | $8.92 | $20.74 | 542,773 | — | — |
| 2001-03-19 | $9.12 | $21.21 | 540,946 | — | — |
| 2001-03-16 | $8.98 | $20.87 | 631,408 | — | — |
| 2001-03-15 | $9.15 | $21.28 | 429,467 | — | — |
| 2001-03-14 | $8.96 | $20.84 | 797,712 | — | — |
| 2001-03-13 | $9.16 | $21.30 | 437,234 | — | — |
| 2001-03-12 | $9.30 | $21.63 | 572,014 | — | — |
| 2001-03-09 | $9.36 | $21.78 | 880,865 | — | — |
| 2001-03-08 | $9.60 | $22.34 | 639,632 | — | — |
| 2001-03-07 | $9.67 | $22.48 | 706,336 | — | — |
| 2001-03-06 | $9.61 | $22.36 | 241,690 | — | — |
| 2001-03-05 | $9.71 | $22.58 | 261,335 | — | — |
| 2001-03-02 | $9.80 | $22.79 | 545,515 | — | — |
| 2001-03-01 | $9.67 | $22.49 | 569,272 | — | — |
| 2001-02-28 | $9.62 | $22.37 | 603,082 | — | — |
| 2001-02-27 | $9.63 | $22.41 | 554,652 | — | — |
| 2001-02-26 | $9.56 | $22.24 | 942,543 | — | — |
| 2001-02-23 | $9.49 | $22.07 | 751,568 | — | — |
| 2001-02-22 | $9.52 | $22.14 | 501,197 | — | — |
| 2001-02-21 | $9.63 | $22.40 | 904,166 | — | — |
| 2001-02-20 | $9.61 | $22.35 | 1,107,020 | — | — |
| 2001-02-16 | $10.02 | $23.29 | 524,955 | — | — |
| 2001-02-15 | $9.90 | $23.02 | 557,394 | — | — |
| 2001-02-14 | $10.05 | $23.38 | 210,165 | — | — |
| 2001-02-13 | $10.21 | $23.73 | 317,532 | — | — |
| 2001-02-12 | $10.24 | $23.82 | 699,940 | — | — |
| 2001-02-09 | $10.26 | $23.87 | 539,118 | — | — |
| 2001-02-08 | $10.29 | $23.92 | 530,438 | — | — |
| 2001-02-07 | $9.98 | $23.21 | 340,832 | — | — |
| 2001-02-06 | $9.80 | $22.78 | 321,187 | — | — |
| 2001-02-05 | $9.85 | $22.92 | 729,180 | — | — |
| 2001-02-02 | $9.69 | $22.54 | 647,399 | — | — |
| 2001-02-01 | $9.71 | $22.57 | 522,671 | — | — |
| 2001-01-31 | $9.78 | $22.75 | 390,632 | — | — |
| 2001-01-30 | $10.04 | $23.34 | 276,869 | — | — |
| 2001-01-29 | $10.05 | $23.38 | 329,867 | — | — |
| 2001-01-26 | $10.08 | $23.29 | 446,372 | — | — |
| 2001-01-25 | $10.40 | $24.02 | 401,598 | — | — |
| 2001-01-24 | $10.26 | $23.70 | 561,049 | — | — |
| 2001-01-23 | $10.14 | $23.41 | 524,498 | — | — |
| 2001-01-22 | $10.03 | $23.16 | 526,783 | — | — |
| 2001-01-19 | $9.73 | $22.47 | 522,671 | — | — |
| 2001-01-18 | $9.73 | $22.47 | 729,180 | — | — |
| 2001-01-17 | $9.84 | $22.72 | 613,133 | — | — |
| 2001-01-16 | $9.85 | $22.75 | 1,354,649 | — | — |
| 2001-01-12 | $9.93 | $22.94 | 1,765,384 | — | — |
| 2001-01-11 | $10.01 | $23.13 | 888,175 | — | — |
| 2001-01-10 | $10.57 | $24.43 | 907,364 | — | — |
| 2001-01-09 | $10.44 | $24.11 | 990,973 | — | — |
| 2001-01-08 | $10.40 | $24.02 | 878,580 | — | — |
| 2001-01-05 | $10.30 | $23.79 | 1,015,187 | — | — |
| 2001-01-04 | $9.49 | $21.93 | 846,599 | — | — |
| 2001-01-03 | $10.16 | $23.48 | 1,107,934 | — | — |
| 2001-01-02 | $10.14 | $23.41 | 869,443 | — | — |