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
- 1982-04-26 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 | $8.85 | $14.00 | 6,000 | — | — |
| 2001-12-28 | $8.65 | $13.68 | 3,100 | — | — |
| 2001-12-27 | $8.40 | $13.29 | 5,700 | — | — |
| 2001-12-26 | $8.22 | $13.00 | 20,700 | — | — |
| 2001-12-24 | $8.14 | $12.88 | 600 | — | — |
| 2001-12-21 | $8.10 | $12.81 | 24,200 | — | — |
| 2001-12-20 | $8.19 | $12.96 | 106,600 | — | — |
| 2001-12-19 | $8.55 | $13.53 | 33,300 | — | — |
| 2001-12-18 | $8.60 | $13.60 | 9,700 | — | — |
| 2001-12-17 | $8.50 | $13.45 | 6,100 | — | — |
| 2001-12-14 | $8.29 | $13.11 | 9,900 | — | — |
| 2001-12-13 | $8.31 | $13.15 | 20,600 | — | — |
| 2001-12-12 | $8.21 | $12.99 | 23,600 | — | — |
| 2001-12-11 | $8.00 | $12.66 | 107,200 | — | — |
| 2001-12-10 | $8.40 | $13.29 | 24,200 | — | — |
| 2001-12-07 | $8.70 | $13.76 | 27,500 | — | — |
| 2001-12-06 | $8.94 | $14.14 | 32,700 | — | — |
| 2001-12-05 | $8.85 | $14.00 | 2,900 | — | — |
| 2001-12-04 | $8.50 | $13.45 | 4,300 | — | — |
| 2001-12-03 | $8.40 | $13.29 | 3,800 | — | — |
| 2001-11-30 | $8.35 | $13.21 | 5,500 | — | — |
| 2001-11-29 | $8.30 | $13.13 | 15,400 | — | — |
| 2001-11-28 | $8.40 | $13.29 | 12,800 | — | — |
| 2001-11-27 | $8.22 | $13.00 | 7,700 | — | — |
| 2001-11-26 | $8.15 | $12.89 | 16,500 | — | — |
| 2001-11-23 | $8.19 | $12.96 | 14,800 | — | — |
| 2001-11-21 | $8.30 | $13.13 | 15,700 | — | — |
| 2001-11-20 | $8.23 | $13.02 | 42,500 | — | — |
| 2001-11-19 | $8.34 | $13.19 | 24,300 | — | — |
| 2001-11-16 | $8.21 | $12.99 | 35,900 | — | — |
| 2001-11-15 | $8.67 | $13.72 | 50,600 | — | — |
| 2001-11-14 | $8.95 | $14.16 | 134,800 | — | — |
| 2001-11-13 | $9.05 | $14.32 | 12,300 | — | — |
| 2001-11-12 | $8.90 | $14.08 | 3,900 | — | — |
| 2001-11-09 | $8.90 | $14.08 | 12,300 | — | — |
| 2001-11-08 | $8.78 | $13.89 | 2,600 | — | — |
| 2001-11-07 | $8.70 | $13.76 | 5,700 | — | — |
| 2001-11-06 | $8.78 | $13.89 | 600 | — | — |
| 2001-11-05 | $8.70 | $13.76 | 2,000 | — | — |
| 2001-11-02 | $8.64 | $13.67 | 8,400 | — | — |
| 2001-11-01 | $8.83 | $13.97 | 27,200 | — | — |
| 2001-10-31 | $8.52 | $13.48 | 27,300 | — | — |
| 2001-10-30 | $8.70 | $13.76 | 3,600 | — | — |
| 2001-10-29 | $8.76 | $13.86 | 28,200 | — | — |
| 2001-10-26 | $8.80 | $13.92 | 13,700 | — | — |
| 2001-10-25 | $8.70 | $13.76 | 8,600 | — | — |
| 2001-10-24 | $8.73 | $13.81 | 12,900 | — | — |
| 2001-10-23 | $8.50 | $13.45 | 12,100 | — | — |
| 2001-10-22 | $8.45 | $13.37 | 16,800 | — | — |
| 2001-10-19 | $8.80 | $13.92 | 30,900 | — | — |
| 2001-10-18 | $8.60 | $13.60 | 19,900 | — | — |
| 2001-10-17 | $9.00 | $14.24 | 800 | — | — |
| 2001-10-16 | $8.90 | $14.08 | 1,800 | — | — |
| 2001-10-15 | $9.00 | $14.24 | 9,600 | — | — |
| 2001-10-12 | $8.90 | $14.08 | 6,600 | — | — |
| 2001-10-11 | $9.05 | $14.32 | 8,900 | — | — |
| 2001-10-10 | $8.69 | $13.75 | 800 | — | — |
| 2001-10-09 | $8.55 | $13.53 | 12,800 | — | — |
| 2001-10-08 | $8.53 | $13.49 | 15,500 | — | — |
| 2001-10-05 | $8.42 | $13.32 | 9,700 | — | — |
| 2001-10-04 | $8.45 | $13.37 | 22,500 | — | — |
| 2001-10-03 | $8.15 | $12.89 | 5,600 | — | — |
| 2001-10-02 | $8.10 | $12.81 | 5,700 | — | — |
| 2001-10-01 | $8.05 | $12.73 | 12,400 | — | — |
| 2001-09-28 | $8.15 | $12.89 | 108,000 | — | — |
| 2001-09-27 | $8.07 | $12.77 | 14,700 | — | — |
| 2001-09-26 | $8.10 | $12.81 | 145,900 | — | — |
| 2001-09-25 | $8.20 | $12.97 | 22,900 | — | — |
| 2001-09-24 | $8.15 | $12.89 | 5,700 | — | — |
| 2001-09-21 | $7.99 | $12.64 | 15,400 | — | — |
| 2001-09-20 | $8.48 | $13.42 | 42,600 | — | — |
| 2001-09-19 | $8.83 | $13.97 | 4,300 | — | — |
| 2001-09-18 | $8.96 | $13.84 | 15,900 | — | — |
| 2001-09-17 | $9.27 | $14.32 | 7,300 | — | — |
| 2001-09-10 | $9.55 | $14.75 | 10,400 | — | — |
| 2001-09-07 | $9.41 | $14.54 | 10,700 | — | — |
| 2001-09-06 | $9.60 | $14.83 | 26,300 | — | — |
| 2001-09-05 | $9.34 | $14.43 | 16,400 | — | — |
| 2001-09-04 | $9.27 | $14.32 | 1,700 | — | — |
| 2001-08-31 | $9.28 | $14.33 | 14,000 | — | — |
| 2001-08-30 | $8.99 | $13.89 | 20,300 | — | — |
| 2001-08-29 | $9.15 | $14.13 | 22,500 | — | — |
| 2001-08-28 | $9.16 | $14.15 | 13,400 | — | — |
| 2001-08-27 | $9.03 | $13.95 | 5,600 | — | — |
| 2001-08-24 | $9.10 | $14.06 | 3,800 | — | — |
| 2001-08-23 | $9.10 | $14.06 | 17,700 | — | — |
| 2001-08-22 | $9.09 | $14.04 | 4,400 | — | — |
| 2001-08-21 | $8.75 | $13.52 | 7,800 | — | — |
| 2001-08-20 | $8.99 | $13.89 | 147,700 | — | — |
| 2001-08-17 | $9.01 | $13.92 | 61,200 | — | — |
| 2001-08-16 | $9.07 | $14.01 | 107,400 | — | — |
| 2001-08-15 | $8.97 | $13.86 | 118,000 | — | — |
| 2001-08-14 | $8.64 | $13.35 | 27,200 | — | — |
| 2001-08-13 | $8.26 | $12.76 | 8,700 | — | — |
| 2001-08-10 | $8.14 | $12.57 | 3,100 | — | — |
| 2001-08-09 | $8.13 | $12.56 | 11,600 | — | — |
| 2001-08-08 | $8.12 | $12.54 | 17,900 | — | — |
| 2001-08-07 | $8.27 | $12.77 | 9,600 | — | — |
| 2001-08-06 | $8.30 | $12.82 | 12,100 | — | — |
| 2001-08-03 | $8.54 | $13.19 | 22,800 | — | — |
| 2001-08-02 | $8.55 | $13.21 | 36,300 | — | — |
| 2001-08-01 | $8.25 | $12.74 | 15,300 | — | — |
| 2001-07-31 | $8.11 | $12.53 | 6,000 | — | — |
| 2001-07-30 | $8.15 | $12.59 | 7,700 | — | — |
| 2001-07-27 | $8.15 | $12.59 | 3,700 | — | — |
| 2001-07-26 | $8.08 | $12.48 | 28,500 | — | — |
| 2001-07-25 | $8.00 | $12.36 | 26,200 | — | — |
| 2001-07-24 | $8.00 | $12.36 | 26,200 | — | — |
| 2001-07-23 | $8.10 | $12.51 | 16,700 | — | — |
| 2001-07-20 | $8.00 | $12.36 | 21,300 | — | — |
| 2001-07-19 | $7.99 | $12.34 | 37,500 | — | — |
| 2001-07-18 | $8.02 | $12.39 | 53,700 | — | — |
| 2001-07-17 | $8.40 | $12.98 | 9,700 | — | — |
| 2001-07-16 | $8.50 | $13.13 | 14,100 | — | — |
| 2001-07-13 | $8.40 | $12.98 | 3,100 | — | — |
| 2001-07-12 | $8.47 | $13.08 | 3,000 | — | — |
| 2001-07-11 | $8.30 | $12.82 | 3,200 | — | — |
| 2001-07-10 | $8.27 | $12.77 | 43,000 | — | — |
| 2001-07-09 | $8.48 | $13.10 | 46,200 | — | — |
| 2001-07-06 | $8.38 | $12.94 | 41,100 | — | — |
| 2001-07-05 | $8.33 | $12.87 | 58,600 | — | — |
| 2001-07-03 | $8.80 | $13.59 | 43,200 | — | — |
| 2001-07-02 | $9.14 | $14.12 | 7,500 | — | — |
| 2001-06-29 | $9.07 | $14.01 | 5,300 | — | — |
| 2001-06-28 | $9.01 | $13.92 | 15,600 | — | — |
| 2001-06-27 | $9.28 | $14.33 | 27,500 | — | — |
| 2001-06-26 | $9.50 | $14.67 | 6,500 | — | — |
| 2001-06-25 | $9.38 | $14.49 | 12,900 | — | — |
| 2001-06-22 | $9.20 | $14.21 | 22,500 | — | — |
| 2001-06-21 | $9.17 | $14.16 | 54,200 | — | — |
| 2001-06-20 | $9.45 | $14.60 | 6,100 | — | — |
| 2001-06-19 | $9.59 | $14.81 | 7,200 | — | — |
| 2001-06-18 | $9.67 | $14.94 | 44,800 | — | — |
| 2001-06-15 | $9.95 | $15.37 | 8,800 | — | — |
| 2001-06-14 | $9.95 | $15.37 | 8,600 | — | — |
| 2001-06-13 | $9.83 | $15.18 | 13,100 | — | — |
| 2001-06-12 | $9.70 | $14.98 | 19,300 | — | — |
| 2001-06-11 | $9.55 | $14.75 | 13,700 | — | — |
| 2001-06-08 | $9.65 | $14.91 | 31,300 | — | — |
| 2001-06-07 | $9.53 | $14.72 | 19,700 | — | — |
| 2001-06-06 | $9.45 | $14.60 | 60,600 | — | — |
| 2001-06-05 | $9.90 | $15.29 | 40,700 | — | — |
| 2001-06-04 | $9.99 | $15.43 | 119,900 | — | — |
| 2001-06-01 | $9.80 | $15.14 | 281,500 | — | — |
| 2001-05-31 | $9.85 | $15.22 | 16,500 | — | — |
| 2001-05-30 | $9.70 | $14.98 | 16,500 | — | — |
| 2001-05-29 | $9.84 | $15.20 | 24,800 | — | — |
| 2001-05-25 | $9.75 | $15.06 | 1,081,900 | — | — |
| 2001-05-24 | $9.75 | $15.06 | 506,100 | — | — |
| 2001-05-23 | $9.65 | $14.91 | 29,600 | — | — |
| 2001-05-22 | $9.86 | $15.23 | 9,200 | — | — |
| 2001-05-21 | $9.93 | $15.34 | 51,700 | — | — |
| 2001-05-18 | $9.40 | $14.52 | 9,600 | — | — |
| 2001-05-17 | $9.20 | $14.21 | 13,900 | — | — |
| 2001-05-16 | $9.20 | $14.21 | 21,100 | — | — |
| 2001-05-15 | $8.75 | $13.52 | 68,900 | — | — |
| 2001-05-14 | $8.92 | $13.78 | 54,700 | — | — |
| 2001-05-11 | $9.10 | $14.06 | 9,200 | — | — |
| 2001-05-10 | $9.23 | $14.26 | 12,300 | — | — |
| 2001-05-09 | $9.20 | $14.21 | 19,000 | — | — |
| 2001-05-08 | $8.90 | $13.75 | 27,000 | — | — |
| 2001-05-07 | $9.05 | $13.98 | 10,700 | — | — |
| 2001-05-04 | $8.90 | $13.75 | 5,200 | — | — |
| 2001-05-03 | $8.98 | $13.87 | 47,400 | — | — |
| 2001-05-02 | $9.15 | $14.13 | 28,300 | — | — |
| 2001-05-01 | $9.24 | $14.27 | 13,600 | — | — |
| 2001-04-30 | $9.01 | $13.92 | 24,600 | — | — |
| 2001-04-27 | $8.80 | $13.59 | 16,100 | — | — |
| 2001-04-26 | $8.75 | $13.52 | 10,300 | — | — |
| 2001-04-25 | $8.57 | $13.24 | 20,600 | — | — |
| 2001-04-24 | $8.30 | $12.82 | 5,600 | — | — |
| 2001-04-23 | $8.30 | $12.82 | 27,900 | — | — |
| 2001-04-20 | $8.20 | $12.67 | 63,900 | — | — |
| 2001-04-19 | $8.70 | $13.44 | 9,900 | — | — |
| 2001-04-18 | $9.04 | $13.96 | 22,100 | — | — |
| 2001-04-17 | $8.75 | $13.52 | 9,500 | — | — |
| 2001-04-16 | $8.48 | $13.10 | 4,700 | — | — |
| 2001-04-12 | $8.66 | $13.38 | 27,900 | — | — |
| 2001-04-11 | $8.50 | $13.13 | 7,300 | — | — |
| 2001-04-10 | $8.45 | $13.05 | 8,900 | — | — |
| 2001-04-09 | $8.45 | $13.05 | 93,900 | — | — |
| 2001-04-06 | $8.31 | $12.84 | 2,600 | — | — |
| 2001-04-05 | $8.50 | $13.13 | 30,800 | — | — |
| 2001-04-04 | $8.06 | $12.45 | 14,400 | — | — |
| 2001-04-03 | $7.88 | $12.16 | 59,600 | — | — |
| 2001-04-02 | $7.94 | $12.26 | 31,100 | — | — |
| 2001-03-30 | $8.38 | $12.94 | 13,300 | — | — |
| 2001-03-29 | $8.25 | $12.74 | 985,600 | — | — |
| 2001-03-28 | $8.25 | $12.74 | 877,800 | — | — |
| 2001-03-27 | $8.50 | $13.13 | 120,600 | — | — |
| 2001-03-26 | $8.63 | $13.32 | 756,700 | — | — |
| 2001-03-23 | $8.38 | $12.94 | 978,600 | — | — |
| 2001-03-22 | $8.13 | $12.55 | 51,000 | — | — |
| 2001-03-21 | $8.31 | $12.84 | 109,100 | — | — |
| 2001-03-20 | $8.44 | $12.76 | 26,400 | — | — |
| 2001-03-19 | $8.25 | $12.47 | 6,500 | — | — |
| 2001-03-16 | $8.13 | $12.28 | 16,700 | — | — |
| 2001-03-15 | $8.25 | $12.47 | 9,200 | — | — |
| 2001-03-14 | $8.19 | $12.38 | 4,100 | — | — |
| 2001-03-13 | $8.38 | $12.66 | 7,800 | — | — |
| 2001-03-12 | $8.13 | $12.28 | 21,500 | — | — |
| 2001-03-09 | $8.63 | $13.04 | 96,800 | — | — |
| 2001-03-08 | $8.75 | $13.23 | 137,700 | — | — |
| 2001-03-07 | $8.03 | $12.14 | 47,900 | — | — |
| 2001-03-06 | $7.75 | $11.72 | 8,500 | — | — |
| 2001-03-05 | $7.81 | $11.81 | 138,900 | — | — |
| 2001-03-02 | $7.88 | $11.91 | 6,900 | — | — |
| 2001-03-01 | $7.75 | $11.72 | 91,200 | — | — |
| 2001-02-28 | $7.75 | $11.72 | 14,200 | — | — |
| 2001-02-27 | $7.56 | $11.43 | 29,500 | — | — |
| 2001-02-26 | $7.75 | $11.72 | 109,400 | — | — |
| 2001-02-23 | $7.69 | $11.62 | 6,200 | — | — |
| 2001-02-22 | $7.88 | $11.91 | 28,900 | — | — |
| 2001-02-21 | $7.94 | $12.00 | 16,700 | — | — |
| 2001-02-20 | $7.75 | $11.72 | 24,000 | — | — |
| 2001-02-16 | $7.52 | $11.36 | 53,300 | — | — |
| 2001-02-15 | $7.63 | $11.53 | 33,900 | — | — |
| 2001-02-14 | $7.59 | $11.48 | 99,100 | — | — |
| 2001-02-13 | $7.63 | $11.53 | 50,700 | — | — |
| 2001-02-12 | $7.63 | $11.53 | 25,100 | — | — |
| 2001-02-09 | $7.38 | $11.15 | 19,200 | — | — |
| 2001-02-08 | $7.38 | $11.15 | 70,000 | — | — |
| 2001-02-07 | $7.50 | $11.34 | 29,200 | — | — |
| 2001-02-06 | $7.56 | $11.43 | 24,100 | — | — |
| 2001-02-05 | $7.56 | $11.43 | 28,400 | — | — |
| 2001-02-02 | $7.50 | $11.34 | 10,900 | — | — |
| 2001-02-01 | $7.63 | $11.53 | 10,300 | — | — |
| 2001-01-31 | $7.38 | $11.15 | 42,100 | — | — |
| 2001-01-30 | $7.38 | $11.15 | 62,800 | — | — |
| 2001-01-29 | $7.38 | $11.15 | 33,200 | — | — |
| 2001-01-26 | $7.31 | $11.05 | 4,600 | — | — |
| 2001-01-25 | $7.38 | $11.15 | 64,800 | — | — |
| 2001-01-24 | $6.88 | $10.39 | 43,800 | — | — |
| 2001-01-23 | $6.75 | $10.20 | 24,900 | — | — |
| 2001-01-22 | $6.75 | $10.20 | 25,700 | — | — |
| 2001-01-19 | $6.69 | $10.11 | 58,200 | — | — |
| 2001-01-18 | $6.69 | $10.11 | 86,300 | — | — |
| 2001-01-17 | $6.56 | $9.92 | 50,700 | — | — |
| 2001-01-16 | $6.91 | $10.44 | 15,500 | — | — |
| 2001-01-12 | $6.94 | $10.49 | 13,400 | — | — |
| 2001-01-11 | $6.94 | $10.49 | 12,000 | — | — |
| 2001-01-10 | $6.63 | $10.02 | 79,000 | — | — |
| 2001-01-09 | $6.81 | $10.30 | 40,200 | — | — |
| 2001-01-08 | $6.81 | $10.30 | 21,600 | — | — |
| 2001-01-05 | $6.63 | $10.02 | 56,600 | — | — |
| 2001-01-04 | $6.66 | $10.06 | 9,500 | — | — |
| 2001-01-03 | $6.63 | $10.02 | 61,000 | — | — |
| 2001-01-02 | $6.56 | $9.92 | 26,000 | — | — |