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 | $9.18 | $13.86 | 738,727 | — | — |
| 2001-12-28 | $9.10 | $13.73 | 1,152,482 | — | — |
| 2001-12-27 | $9.29 | $14.02 | 803,722 | — | — |
| 2001-12-26 | $9.56 | $14.43 | 1,150,358 | — | — |
| 2001-12-24 | $9.23 | $13.94 | 204,754 | — | — |
| 2001-12-21 | $9.31 | $14.05 | 1,441,346 | — | — |
| 2001-12-20 | $9.23 | $13.92 | 957,924 | — | — |
| 2001-12-19 | $9.34 | $14.10 | 1,093,010 | — | — |
| 2001-12-18 | $9.36 | $14.12 | 1,103,206 | — | — |
| 2001-12-17 | $9.11 | $13.75 | 1,192,838 | — | — |
| 2001-12-14 | $8.93 | $13.48 | 948,578 | — | — |
| 2001-12-13 | $9.14 | $13.80 | 888,682 | — | — |
| 2001-12-12 | $9.15 | $13.81 | 757,843 | — | — |
| 2001-12-11 | $9.14 | $13.80 | 1,410,761 | — | — |
| 2001-12-10 | $9.07 | $13.70 | 1,378,476 | — | — |
| 2001-12-07 | $9.13 | $13.78 | 1,134,641 | — | — |
| 2001-12-06 | $9.33 | $14.08 | 1,083,240 | — | — |
| 2001-12-05 | $9.15 | $13.72 | 1,065,823 | — | — |
| 2001-12-04 | $8.90 | $13.35 | 1,175,846 | — | — |
| 2001-12-03 | $8.84 | $13.26 | 753,170 | — | — |
| 2001-11-30 | $8.94 | $13.41 | 827,510 | — | — |
| 2001-11-29 | $8.92 | $13.38 | 824,537 | — | — |
| 2001-11-28 | $8.71 | $13.06 | 897,602 | — | — |
| 2001-11-27 | $8.94 | $13.41 | 818,165 | — | — |
| 2001-11-26 | $9.16 | $13.75 | 1,093,010 | — | — |
| 2001-11-23 | $9.14 | $13.71 | 427,774 | — | — |
| 2001-11-21 | $8.97 | $13.45 | 916,718 | — | — |
| 2001-11-20 | $9.08 | $13.62 | 711,965 | — | — |
| 2001-11-19 | $9.27 | $13.91 | 1,217,477 | — | — |
| 2001-11-16 | $8.97 | $13.45 | 1,131,242 | — | — |
| 2001-11-15 | $9.12 | $13.68 | 1,801,152 | — | — |
| 2001-11-14 | $9.17 | $13.75 | 1,590,026 | — | — |
| 2001-11-13 | $8.82 | $13.23 | 862,344 | — | — |
| 2001-11-12 | $8.57 | $12.86 | 602,366 | — | — |
| 2001-11-09 | $8.68 | $13.01 | 618,509 | — | — |
| 2001-11-08 | $8.70 | $13.04 | 720,036 | — | — |
| 2001-11-07 | $8.71 | $13.07 | 1,549,670 | — | — |
| 2001-11-06 | $8.57 | $12.85 | 924,365 | — | — |
| 2001-11-05 | $8.33 | $12.50 | 1,015,272 | — | — |
| 2001-11-02 | $8.17 | $12.26 | 673,308 | — | — |
| 2001-11-01 | $7.88 | $11.82 | 1,020,794 | — | — |
| 2001-10-31 | $7.82 | $11.73 | 1,293,091 | — | — |
| 2001-10-30 | $7.65 | $11.48 | 893,354 | — | — |
| 2001-10-29 | $7.95 | $11.92 | 1,174,572 | — | — |
| 2001-10-26 | $8.23 | $12.34 | 1,306,260 | — | — |
| 2001-10-25 | $7.67 | $11.51 | 1,435,399 | — | — |
| 2001-10-24 | $7.60 | $11.40 | 3,330,857 | — | — |
| 2001-10-23 | $7.75 | $11.63 | 1,558,166 | — | — |
| 2001-10-22 | $7.73 | $11.59 | 1,569,211 | — | — |
| 2001-10-19 | $7.70 | $11.55 | 1,002,103 | — | — |
| 2001-10-18 | $7.71 | $11.57 | 2,692,807 | — | — |
| 2001-10-17 | $7.80 | $11.70 | 594,720 | — | — |
| 2001-10-16 | $7.84 | $11.76 | 790,553 | — | — |
| 2001-10-15 | $7.74 | $11.62 | 527,177 | — | — |
| 2001-10-12 | $7.76 | $11.64 | 1,028,441 | — | — |
| 2001-10-11 | $7.91 | $11.87 | 1,544,148 | — | — |
| 2001-10-10 | $7.59 | $11.39 | 1,683,482 | — | — |
| 2001-10-09 | $7.30 | $10.95 | 516,132 | — | — |
| 2001-10-08 | $7.30 | $10.95 | 746,374 | — | — |
| 2001-10-05 | $7.38 | $11.06 | 1,867,421 | — | — |
| 2001-10-04 | $7.48 | $11.21 | 1,756,973 | — | — |
| 2001-10-03 | $7.47 | $11.20 | 3,334,255 | — | — |
| 2001-10-02 | $6.95 | $10.42 | 1,516,536 | — | — |
| 2001-10-01 | $6.73 | $10.10 | 1,340,669 | — | — |
| 2001-09-28 | $6.89 | $10.33 | 1,940,062 | — | — |
| 2001-09-27 | $6.77 | $10.15 | 1,362,334 | — | — |
| 2001-09-26 | $6.85 | $10.27 | 2,333,002 | — | — |
| 2001-09-25 | $7.18 | $10.77 | 2,074,298 | — | — |
| 2001-09-24 | $7.46 | $11.20 | 2,069,201 | — | — |
| 2001-09-21 | $6.93 | $10.40 | 2,136,744 | — | — |
| 2001-09-20 | $7.01 | $10.51 | 1,980,418 | — | — |
| 2001-09-19 | $7.37 | $11.06 | 1,319,854 | — | — |
| 2001-09-18 | $7.31 | $10.97 | 1,810,922 | — | — |
| 2001-09-17 | $7.25 | $10.88 | 2,564,093 | — | — |
| 2001-09-10 | $7.69 | $11.54 | 1,761,221 | — | — |
| 2001-09-07 | $7.53 | $11.30 | 1,977,019 | — | — |
| 2001-09-06 | $7.68 | $11.52 | 1,554,343 | — | — |
| 2001-09-05 | $7.99 | $11.90 | 952,402 | — | — |
| 2001-09-04 | $8.11 | $12.08 | 1,093,860 | — | — |
| 2001-08-31 | $8.14 | $12.12 | 1,011,449 | — | — |
| 2001-08-30 | $7.93 | $11.81 | 1,157,580 | — | — |
| 2001-08-29 | $8.00 | $11.92 | 1,631,657 | — | — |
| 2001-08-28 | $7.94 | $11.82 | 1,776,514 | — | — |
| 2001-08-27 | $8.02 | $11.95 | 868,716 | — | — |
| 2001-08-24 | $8.04 | $11.98 | 997,430 | — | — |
| 2001-08-23 | $7.96 | $11.85 | 2,715,322 | — | — |
| 2001-08-22 | $8.04 | $11.98 | 5,305,327 | — | — |
| 2001-08-21 | $8.50 | $12.66 | 844,927 | — | — |
| 2001-08-20 | $8.41 | $12.53 | 1,114,675 | — | — |
| 2001-08-17 | $8.39 | $12.50 | 824,962 | — | — |
| 2001-08-16 | $8.54 | $12.72 | 959,198 | — | — |
| 2001-08-15 | $8.78 | $13.08 | 466,006 | — | — |
| 2001-08-14 | $8.67 | $12.91 | 323,698 | — | — |
| 2001-08-13 | $8.65 | $12.88 | 652,068 | — | — |
| 2001-08-10 | $8.61 | $12.83 | 576,454 | — | — |
| 2001-08-09 | $8.52 | $12.70 | 654,617 | — | — |
| 2001-08-08 | $8.39 | $12.50 | 898,452 | — | — |
| 2001-08-07 | $8.38 | $12.48 | 1,547,122 | — | — |
| 2001-08-06 | $8.47 | $12.62 | 326,246 | — | — |
| 2001-08-03 | $8.67 | $12.92 | 655,891 | — | — |
| 2001-08-02 | $8.69 | $12.94 | 961,322 | — | — |
| 2001-08-01 | $8.54 | $12.72 | 1,613,815 | — | — |
| 2001-07-31 | $8.62 | $12.84 | 1,030,140 | — | — |
| 2001-07-30 | $8.64 | $12.87 | 799,474 | — | — |
| 2001-07-27 | $8.59 | $12.80 | 863,194 | — | — |
| 2001-07-26 | $8.88 | $13.23 | 779,933 | — | — |
| 2001-07-25 | $9.07 | $13.51 | 860,645 | — | — |
| 2001-07-24 | $9.02 | $13.44 | 431,597 | — | — |
| 2001-07-23 | $9.20 | $13.71 | 2,085,768 | — | — |
| 2001-07-20 | $9.25 | $13.78 | 731,081 | — | — |
| 2001-07-19 | $9.24 | $13.77 | 1,493,597 | — | — |
| 2001-07-18 | $9.23 | $13.74 | 1,810,073 | — | — |
| 2001-07-17 | $8.70 | $12.96 | 622,757 | — | — |
| 2001-07-16 | $8.80 | $13.11 | 1,042,459 | — | — |
| 2001-07-13 | $8.60 | $12.81 | 794,801 | — | — |
| 2001-07-12 | $8.55 | $12.73 | 1,246,788 | — | — |
| 2001-07-11 | $8.43 | $12.55 | 895,903 | — | — |
| 2001-07-10 | $8.32 | $12.40 | 865,742 | — | — |
| 2001-07-09 | $8.25 | $12.29 | 757,843 | — | — |
| 2001-07-06 | $8.24 | $12.27 | 980,438 | — | — |
| 2001-07-05 | $8.41 | $12.53 | 953,251 | — | — |
| 2001-07-03 | $8.54 | $12.72 | 375,098 | — | — |
| 2001-07-02 | $8.57 | $12.76 | 1,174,997 | — | — |
| 2001-06-29 | $8.56 | $12.76 | 1,011,449 | — | — |
| 2001-06-28 | $8.50 | $12.66 | 637,200 | — | — |
| 2001-06-27 | $8.34 | $12.42 | 633,377 | — | — |
| 2001-06-26 | $8.46 | $12.61 | 1,386,972 | — | — |
| 2001-06-25 | $8.49 | $12.64 | 1,069,222 | — | — |
| 2001-06-22 | $8.56 | $12.75 | 787,579 | — | — |
| 2001-06-21 | $8.72 | $12.99 | 1,963,850 | — | — |
| 2001-06-20 | $8.71 | $12.97 | 1,306,260 | — | — |
| 2001-06-19 | $8.71 | $12.98 | 1,369,130 | — | — |
| 2001-06-18 | $8.68 | $12.93 | 3,151,591 | — | — |
| 2001-06-15 | $8.68 | $12.93 | 2,391,199 | — | — |
| 2001-06-14 | $8.59 | $12.79 | 1,315,606 | — | — |
| 2001-06-13 | $8.87 | $13.22 | 1,884,838 | — | — |
| 2001-06-12 | $8.75 | $13.04 | 1,666,915 | — | — |
| 2001-06-11 | $9.02 | $13.44 | 1,574,309 | — | — |
| 2001-06-08 | $9.36 | $13.94 | 970,243 | — | — |
| 2001-06-07 | $9.46 | $14.10 | 757,843 | — | — |
| 2001-06-06 | $9.56 | $14.24 | 1,102,356 | — | — |
| 2001-06-05 | $9.68 | $14.34 | 954,526 | — | — |
| 2001-06-04 | $9.74 | $14.43 | 521,654 | — | — |
| 2001-06-01 | $9.83 | $14.56 | 535,248 | — | — |
| 2001-05-31 | $9.74 | $14.42 | 833,033 | — | — |
| 2001-05-30 | $9.66 | $14.31 | 1,097,683 | — | — |
| 2001-05-29 | $9.88 | $14.64 | 1,113,401 | — | — |
| 2001-05-25 | $9.86 | $14.61 | 821,138 | — | — |
| 2001-05-24 | $9.88 | $14.64 | 745,949 | — | — |
| 2001-05-23 | $9.88 | $14.64 | 1,388,671 | — | — |
| 2001-05-22 | $9.86 | $14.61 | 1,191,564 | — | — |
| 2001-05-21 | $9.73 | $14.42 | 637,200 | — | — |
| 2001-05-18 | $9.69 | $14.35 | 868,716 | — | — |
| 2001-05-17 | $9.64 | $14.28 | 1,089,187 | — | — |
| 2001-05-16 | $9.76 | $14.46 | 1,003,802 | — | — |
| 2001-05-15 | $9.62 | $14.25 | 538,222 | — | — |
| 2001-05-14 | $9.55 | $14.15 | 538,646 | — | — |
| 2001-05-11 | $9.61 | $14.24 | 622,332 | — | — |
| 2001-05-10 | $9.64 | $14.28 | 1,140,588 | — | — |
| 2001-05-09 | $9.42 | $13.96 | 826,661 | — | — |
| 2001-05-08 | $9.48 | $14.04 | 974,491 | — | — |
| 2001-05-07 | $9.64 | $14.28 | 746,798 | — | — |
| 2001-05-04 | $9.73 | $14.41 | 1,347,890 | — | — |
| 2001-05-03 | $9.53 | $14.12 | 780,782 | — | — |
| 2001-05-02 | $9.60 | $14.22 | 902,275 | — | — |
| 2001-05-01 | $9.61 | $14.24 | 906,523 | — | — |
| 2001-04-30 | $9.56 | $14.15 | 1,663,942 | — | — |
| 2001-04-27 | $9.56 | $14.17 | 1,142,287 | — | — |
| 2001-04-26 | $9.41 | $13.93 | 983,412 | — | — |
| 2001-04-25 | $9.32 | $13.81 | 907,798 | — | — |
| 2001-04-24 | $9.15 | $13.56 | 2,043,713 | — | — |
| 2001-04-23 | $9.22 | $13.66 | 658,015 | — | — |
| 2001-04-20 | $9.05 | $13.41 | 663,113 | — | — |
| 2001-04-19 | $9.31 | $13.79 | 771,437 | — | — |
| 2001-04-18 | $9.34 | $13.83 | 1,138,464 | — | — |
| 2001-04-17 | $9.04 | $13.39 | 792,252 | — | — |
| 2001-04-16 | $8.78 | $13.00 | 738,302 | — | — |
| 2001-04-12 | $8.84 | $13.10 | 933,710 | — | — |
| 2001-04-11 | $8.76 | $12.97 | 1,047,132 | — | — |
| 2001-04-10 | $9.01 | $13.35 | 1,632,506 | — | — |
| 2001-04-09 | $9.14 | $13.54 | 2,527,985 | — | — |
| 2001-04-06 | $8.71 | $12.91 | 1,393,769 | — | — |
| 2001-04-05 | $8.51 | $12.61 | 638,474 | — | — |
| 2001-04-04 | $8.34 | $12.36 | 559,886 | — | — |
| 2001-04-03 | $8.12 | $12.03 | 853,423 | — | — |
| 2001-04-02 | $8.43 | $12.49 | 2,150,762 | — | — |
| 2001-03-30 | $8.24 | $12.21 | 954,101 | — | — |
| 2001-03-29 | $8.34 | $12.36 | 556,913 | — | — |
| 2001-03-28 | $8.26 | $12.23 | 815,616 | — | — |
| 2001-03-27 | $8.34 | $12.36 | 1,042,459 | — | — |
| 2001-03-26 | $8.32 | $12.33 | 626,580 | — | — |
| 2001-03-23 | $8.15 | $12.07 | 929,462 | — | — |
| 2001-03-22 | $7.98 | $11.82 | 956,225 | — | — |
| 2001-03-21 | $8.32 | $12.32 | 818,165 | — | — |
| 2001-03-20 | $8.40 | $12.45 | 811,793 | — | — |
| 2001-03-19 | $8.33 | $12.34 | 1,183,068 | — | — |
| 2001-03-16 | $8.18 | $12.11 | 1,406,088 | — | — |
| 2001-03-15 | $8.27 | $12.24 | 772,286 | — | — |
| 2001-03-14 | $8.04 | $11.91 | 711,965 | — | — |
| 2001-03-13 | $8.31 | $12.30 | 742,126 | — | — |
| 2001-03-12 | $8.42 | $12.47 | 584,525 | — | — |
| 2001-03-09 | $8.54 | $12.65 | 449,014 | — | — |
| 2001-03-08 | $8.59 | $12.73 | 545,018 | — | — |
| 2001-03-07 | $8.49 | $12.57 | 724,284 | — | — |
| 2001-03-06 | $8.37 | $12.32 | 541,195 | — | — |
| 2001-03-05 | $8.25 | $12.14 | 728,107 | — | — |
| 2001-03-02 | $8.28 | $12.19 | 799,049 | — | — |
| 2001-03-01 | $8.17 | $12.03 | 1,212,804 | — | — |
| 2001-02-28 | $8.50 | $12.50 | 1,012,723 | — | — |
| 2001-02-27 | $8.30 | $12.22 | 1,389,096 | — | — |
| 2001-02-26 | $8.43 | $12.41 | 1,258,258 | — | — |
| 2001-02-23 | $8.27 | $12.17 | 756,994 | — | — |
| 2001-02-22 | $8.19 | $12.06 | 659,290 | — | — |
| 2001-02-21 | $8.04 | $11.83 | 874,238 | — | — |
| 2001-02-20 | $8.42 | $12.39 | 1,092,161 | — | — |
| 2001-02-16 | $8.44 | $12.42 | 826,661 | — | — |
| 2001-02-15 | $8.41 | $12.37 | 530,575 | — | — |
| 2001-02-14 | $8.45 | $12.43 | 754,020 | — | — |
| 2001-02-13 | $8.51 | $12.52 | 1,166,926 | — | — |
| 2001-02-12 | $8.29 | $12.20 | 867,442 | — | — |
| 2001-02-09 | $8.10 | $11.92 | 468,554 | — | — |
| 2001-02-08 | $8.28 | $12.19 | 753,595 | — | — |
| 2001-02-07 | $8.41 | $12.37 | 895,903 | — | — |
| 2001-02-06 | $8.42 | $12.39 | 889,531 | — | — |
| 2001-02-05 | $8.21 | $12.09 | 532,274 | — | — |
| 2001-02-02 | $8.21 | $12.08 | 663,113 | — | — |
| 2001-02-01 | $8.23 | $12.11 | 408,233 | — | — |
| 2001-01-31 | $8.21 | $12.08 | 691,150 | — | — |
| 2001-01-30 | $8.09 | $11.91 | 567,108 | — | — |
| 2001-01-29 | $8.06 | $11.86 | 596,844 | — | — |
| 2001-01-26 | $7.86 | $11.57 | 1,020,370 | — | — |
| 2001-01-25 | $7.90 | $11.63 | 2,006,755 | — | — |
| 2001-01-24 | $7.90 | $11.63 | 856,397 | — | — |
| 2001-01-23 | $7.98 | $11.75 | 706,018 | — | — |
| 2001-01-22 | $7.96 | $11.72 | 1,056,902 | — | — |
| 2001-01-19 | $7.89 | $11.61 | 1,289,693 | — | — |
| 2001-01-18 | $8.44 | $12.42 | 520,380 | — | — |
| 2001-01-17 | $8.39 | $12.34 | 698,796 | — | — |
| 2001-01-16 | $8.39 | $12.35 | 739,577 | — | — |
| 2001-01-12 | $8.11 | $11.94 | 1,338,970 | — | — |
| 2001-01-11 | $8.03 | $11.82 | 1,533,953 | — | — |
| 2001-01-10 | $8.32 | $12.24 | 1,095,134 | — | — |
| 2001-01-09 | $8.53 | $12.56 | 759,967 | — | — |
| 2001-01-08 | $8.65 | $12.73 | 974,491 | — | — |
| 2001-01-05 | $8.37 | $12.32 | 664,812 | — | — |
| 2001-01-04 | $8.60 | $12.66 | 2,059,855 | — | — |
| 2001-01-03 | $8.44 | $12.43 | 1,943,885 | — | — |
| 2001-01-02 | $8.27 | $12.16 | 1,163,952 | — | — |