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
- 1980-03-18 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 | $9.09 | $12.21 | 5,060 | — | — |
| 2001-12-28 | $9.20 | $12.36 | 3,850 | — | — |
| 2001-12-27 | $9.09 | $12.21 | 4,070 | — | — |
| 2001-12-26 | $9.00 | $12.06 | 0 | — | — |
| 2001-12-24 | $9.00 | $12.06 | 440 | — | — |
| 2001-12-21 | $9.14 | $12.25 | 0 | — | — |
| 2001-12-20 | $9.14 | $12.25 | 16,060 | — | — |
| 2001-12-19 | $9.14 | $12.25 | 1,100 | — | — |
| 2001-12-18 | $8.83 | $11.83 | 220 | — | — |
| 2001-12-17 | $9.00 | $12.06 | 220 | — | — |
| 2001-12-14 | $9.09 | $12.18 | 0 | — | — |
| 2001-12-13 | $9.09 | $12.18 | 4,510 | — | — |
| 2001-12-12 | $8.82 | $11.82 | 1,540 | — | — |
| 2001-12-11 | $9.05 | $12.12 | 1,210 | — | — |
| 2001-12-10 | $9.24 | $12.38 | 26,840 | — | — |
| 2001-12-07 | $8.18 | $10.97 | 1,760 | — | — |
| 2001-12-06 | $8.41 | $11.27 | 4,840 | — | — |
| 2001-12-05 | $8.00 | $10.72 | 8,250 | — | — |
| 2001-12-04 | $7.71 | $10.33 | 3,740 | — | — |
| 2001-12-03 | $7.41 | $9.93 | 2,860 | — | — |
| 2001-11-30 | $7.51 | $10.06 | 9,900 | — | — |
| 2001-11-29 | $7.55 | $10.13 | 1,980 | — | — |
| 2001-11-28 | $7.68 | $10.30 | 12,870 | — | — |
| 2001-11-27 | $7.77 | $10.42 | 10,120 | — | — |
| 2001-11-26 | $8.05 | $10.78 | 14,630 | — | — |
| 2001-11-23 | $8.05 | $10.78 | 0 | — | — |
| 2001-11-21 | $8.05 | $10.78 | 6,050 | — | — |
| 2001-11-20 | $8.27 | $11.09 | 1,100 | — | — |
| 2001-11-19 | $8.18 | $10.97 | 0 | — | — |
| 2001-11-16 | $8.18 | $10.97 | 11,770 | — | — |
| 2001-11-15 | $8.27 | $11.09 | 11,000 | — | — |
| 2001-11-14 | $8.55 | $11.45 | 4,620 | — | — |
| 2001-11-13 | $8.64 | $11.58 | 550 | — | — |
| 2001-11-12 | $8.45 | $11.33 | 0 | — | — |
| 2001-11-09 | $8.45 | $11.33 | 0 | — | — |
| 2001-11-08 | $8.45 | $11.33 | 12,650 | — | — |
| 2001-11-07 | $8.68 | $11.64 | 6,600 | — | — |
| 2001-11-06 | $9.15 | $12.27 | 0 | — | — |
| 2001-11-05 | $9.15 | $12.27 | 2,640 | — | — |
| 2001-11-02 | $9.09 | $12.18 | 1,650 | — | — |
| 2001-11-01 | $9.09 | $12.18 | 4,840 | — | — |
| 2001-10-31 | $8.91 | $11.94 | 5,170 | — | — |
| 2001-10-30 | $9.07 | $12.16 | 2,970 | — | — |
| 2001-10-29 | $8.88 | $11.90 | 220 | — | — |
| 2001-10-26 | $8.91 | $11.94 | 5,940 | — | — |
| 2001-10-25 | $8.95 | $12.00 | 330 | — | — |
| 2001-10-24 | $9.09 | $12.18 | 0 | — | — |
| 2001-10-23 | $9.09 | $12.18 | 220 | — | — |
| 2001-10-22 | $9.23 | $12.37 | 990 | — | — |
| 2001-10-19 | $9.18 | $12.31 | 3,190 | — | — |
| 2001-10-18 | $9.05 | $12.12 | 1,100 | — | — |
| 2001-10-17 | $8.91 | $11.94 | 0 | — | — |
| 2001-10-16 | $8.91 | $11.94 | 2,750 | — | — |
| 2001-10-15 | $9.18 | $12.31 | 2,420 | — | — |
| 2001-10-12 | $9.25 | $12.39 | 0 | — | — |
| 2001-10-11 | $9.25 | $12.39 | 30,800 | — | — |
| 2001-10-10 | $9.25 | $12.40 | 0 | — | — |
| 2001-10-09 | $9.27 | $12.40 | 440 | — | — |
| 2001-10-08 | $9.36 | $12.53 | 110 | — | — |
| 2001-10-05 | $9.38 | $12.55 | 0 | — | — |
| 2001-10-04 | $9.38 | $12.55 | 10,230 | — | — |
| 2001-10-03 | $9.09 | $12.16 | 8,580 | — | — |
| 2001-10-02 | $9.09 | $12.16 | 1,650 | — | — |
| 2001-10-01 | $9.09 | $12.16 | 9,240 | — | — |
| 2001-09-28 | $8.95 | $11.98 | 15,180 | — | — |
| 2001-09-27 | $8.86 | $11.86 | 9,900 | — | — |
| 2001-09-26 | $9.45 | $12.65 | 19,470 | — | — |
| 2001-09-25 | $9.06 | $12.12 | 0 | — | — |
| 2001-09-24 | $9.06 | $12.12 | 3,850 | — | — |
| 2001-09-21 | $8.77 | $11.74 | 660 | — | — |
| 2001-09-20 | $8.86 | $11.86 | 8,800 | — | — |
| 2001-09-19 | $8.86 | $11.86 | 1,980 | — | — |
| 2001-09-18 | $8.91 | $11.92 | 1,210 | — | — |
| 2001-09-17 | $8.82 | $11.80 | 8,030 | — | — |
| 2001-09-10 | $8.82 | $11.80 | 5,830 | — | — |
| 2001-09-07 | $8.58 | $11.48 | 1,100 | — | — |
| 2001-09-06 | $8.68 | $11.61 | 440 | — | — |
| 2001-09-05 | $8.74 | $11.69 | 110 | — | — |
| 2001-09-04 | $8.67 | $11.60 | 0 | — | — |
| 2001-08-31 | $8.68 | $11.61 | 605 | — | — |
| 2001-08-30 | $8.47 | $11.33 | 1,210 | — | — |
| 2001-08-29 | $8.64 | $11.55 | 968 | — | — |
| 2001-08-28 | $8.80 | $11.77 | 484 | — | — |
| 2001-08-27 | $8.84 | $11.83 | 605 | — | — |
| 2001-08-24 | $8.75 | $11.71 | 605 | — | — |
| 2001-08-23 | $8.64 | $11.55 | 484 | — | — |
| 2001-08-22 | $8.60 | $11.51 | 2,057 | — | — |
| 2001-08-21 | $8.82 | $11.80 | 4,840 | — | — |
| 2001-08-20 | $8.93 | $11.94 | 0 | — | — |
| 2001-08-17 | $8.93 | $11.94 | 0 | — | — |
| 2001-08-16 | $8.93 | $11.94 | 363 | — | — |
| 2001-08-15 | $9.05 | $12.11 | 3,993 | — | — |
| 2001-08-14 | $9.01 | $12.05 | 3,025 | — | — |
| 2001-08-13 | $8.88 | $11.88 | 605 | — | — |
| 2001-08-10 | $8.93 | $11.94 | 8,228 | — | — |
| 2001-08-09 | $8.97 | $12.00 | 726 | — | — |
| 2001-08-08 | $8.98 | $12.01 | 726 | — | — |
| 2001-08-07 | $8.93 | $11.94 | 484 | — | — |
| 2001-08-06 | $8.88 | $11.88 | 0 | — | — |
| 2001-08-03 | $8.88 | $11.88 | 6,050 | — | — |
| 2001-08-02 | $8.76 | $11.72 | 15,609 | — | — |
| 2001-08-01 | $8.88 | $11.88 | 3,630 | — | — |
| 2001-07-31 | $8.68 | $11.61 | 3,993 | — | — |
| 2001-07-30 | $8.49 | $11.35 | 1,452 | — | — |
| 2001-07-27 | $8.70 | $11.64 | 1,815 | — | — |
| 2001-07-26 | $8.60 | $11.50 | 121 | — | — |
| 2001-07-25 | $8.65 | $11.58 | 0 | — | — |
| 2001-07-24 | $8.65 | $11.58 | 3,146 | — | — |
| 2001-07-23 | $8.48 | $11.34 | 2,057 | — | — |
| 2001-07-20 | $8.49 | $11.35 | 0 | — | — |
| 2001-07-19 | $8.49 | $11.35 | 0 | — | — |
| 2001-07-18 | $8.49 | $11.35 | 2,420 | — | — |
| 2001-07-17 | $8.62 | $11.53 | 0 | — | — |
| 2001-07-16 | $8.62 | $11.53 | 6,292 | — | — |
| 2001-07-13 | $8.70 | $11.64 | 0 | — | — |
| 2001-07-12 | $8.70 | $11.64 | 2,420 | — | — |
| 2001-07-11 | $8.51 | $11.39 | 1,452 | — | — |
| 2001-07-10 | $8.68 | $11.61 | 0 | — | — |
| 2001-07-09 | $8.68 | $11.61 | 0 | — | — |
| 2001-07-06 | $8.68 | $11.61 | 2,904 | — | — |
| 2001-07-05 | $8.71 | $11.65 | 1,573 | — | — |
| 2001-07-03 | $8.64 | $11.55 | 1,694 | — | — |
| 2001-07-02 | $8.47 | $11.33 | 605 | — | — |
| 2001-06-29 | $8.51 | $11.39 | 6,776 | — | — |
| 2001-06-28 | $8.43 | $11.28 | 121 | — | — |
| 2001-06-27 | $8.47 | $11.33 | 8,349 | — | — |
| 2001-06-26 | $8.47 | $11.31 | 11,979 | — | — |
| 2001-06-25 | $8.26 | $11.03 | 7,260 | — | — |
| 2001-06-22 | $8.26 | $11.03 | 0 | — | — |
| 2001-06-21 | $8.26 | $11.03 | 3,509 | — | — |
| 2001-06-20 | $8.31 | $11.09 | 4,356 | — | — |
| 2001-06-19 | $8.39 | $11.20 | 7,986 | — | — |
| 2001-06-18 | $8.26 | $11.03 | 2,783 | — | — |
| 2001-06-15 | $8.22 | $10.98 | 0 | — | — |
| 2001-06-14 | $8.22 | $10.98 | 49,852 | — | — |
| 2001-06-13 | $8.22 | $10.98 | 6,413 | — | — |
| 2001-06-12 | $8.17 | $10.90 | 242 | — | — |
| 2001-06-11 | $8.22 | $10.98 | 2,420 | — | — |
| 2001-06-08 | $8.26 | $11.03 | 1,452 | — | — |
| 2001-06-07 | $8.26 | $11.02 | 726 | — | — |
| 2001-06-06 | $8.31 | $11.09 | 5,082 | — | — |
| 2001-06-05 | $8.18 | $10.92 | 2,783 | — | — |
| 2001-06-04 | $8.26 | $11.03 | 605 | — | — |
| 2001-06-01 | $8.22 | $10.98 | 0 | — | — |
| 2001-05-31 | $8.22 | $10.98 | 14,036 | — | — |
| 2001-05-30 | $8.21 | $10.96 | 4,356 | — | — |
| 2001-05-29 | $8.26 | $11.03 | 605 | — | — |
| 2001-05-25 | $8.26 | $11.03 | 363 | — | — |
| 2001-05-24 | $8.26 | $11.03 | 847 | — | — |
| 2001-05-23 | $8.45 | $11.28 | 605 | — | — |
| 2001-05-22 | $8.46 | $11.30 | 121 | — | — |
| 2001-05-21 | $8.46 | $11.30 | 363 | — | — |
| 2001-05-18 | $8.40 | $11.22 | 847 | — | — |
| 2001-05-17 | $8.36 | $11.17 | 4,477 | — | — |
| 2001-05-16 | $8.43 | $11.25 | 10,890 | — | — |
| 2001-05-15 | $8.40 | $11.21 | 1,694 | — | — |
| 2001-05-14 | $8.39 | $11.20 | 1,815 | — | — |
| 2001-05-11 | $8.45 | $11.29 | 0 | — | — |
| 2001-05-10 | $8.45 | $11.29 | 0 | — | — |
| 2001-05-09 | $8.45 | $11.29 | 2,541 | — | — |
| 2001-05-08 | $8.43 | $11.25 | 0 | — | — |
| 2001-05-07 | $8.43 | $11.25 | 121 | — | — |
| 2001-05-04 | $8.31 | $11.09 | 1,936 | — | — |
| 2001-05-03 | $8.25 | $11.01 | 847 | — | — |
| 2001-05-02 | $8.25 | $11.01 | 242 | — | — |
| 2001-05-01 | $8.28 | $11.06 | 0 | — | — |
| 2001-04-30 | $8.28 | $11.06 | 1,573 | — | — |
| 2001-04-27 | $8.45 | $11.29 | 2,420 | — | — |
| 2001-04-26 | $8.21 | $10.97 | 1,815 | — | — |
| 2001-04-25 | $8.22 | $10.98 | 4,598 | — | — |
| 2001-04-24 | $8.23 | $10.99 | 121 | — | — |
| 2001-04-23 | $8.23 | $10.99 | 0 | — | — |
| 2001-04-20 | $8.23 | $10.99 | 1,694 | — | — |
| 2001-04-19 | $8.26 | $11.03 | 2,904 | — | — |
| 2001-04-18 | $8.35 | $11.14 | 1,452 | — | — |
| 2001-04-17 | $8.26 | $11.03 | 1,815 | — | — |
| 2001-04-16 | $8.51 | $11.36 | 0 | — | — |
| 2001-04-12 | $8.51 | $11.36 | 1,694 | — | — |
| 2001-04-11 | $8.50 | $11.34 | 1,936 | — | — |
| 2001-04-10 | $8.35 | $11.14 | 1,815 | — | — |
| 2001-04-09 | $8.39 | $11.20 | 1,452 | — | — |
| 2001-04-06 | $8.31 | $11.09 | 2,662 | — | — |
| 2001-04-05 | $8.33 | $11.12 | 1,089 | — | — |
| 2001-04-04 | $8.31 | $11.09 | 242 | — | — |
| 2001-04-03 | $8.43 | $11.25 | 121 | — | — |
| 2001-04-02 | $8.43 | $11.25 | 1,331 | — | — |
| 2001-03-30 | $8.47 | $11.31 | 242 | — | — |
| 2001-03-29 | $8.39 | $11.20 | 726 | — | — |
| 2001-03-28 | $8.51 | $11.36 | 605 | — | — |
| 2001-03-27 | $8.60 | $11.45 | 4,961 | — | — |
| 2001-03-26 | $8.55 | $11.40 | 4,719 | — | — |
| 2001-03-23 | $8.22 | $10.96 | 1,573 | — | — |
| 2001-03-22 | $8.31 | $11.07 | 2,420 | — | — |
| 2001-03-21 | $8.60 | $11.45 | 2,783 | — | — |
| 2001-03-20 | $8.84 | $11.78 | 3,509 | — | — |
| 2001-03-19 | $8.60 | $11.45 | 1,210 | — | — |
| 2001-03-16 | $8.51 | $11.34 | 1,936 | — | — |
| 2001-03-15 | $8.76 | $11.67 | 14,762 | — | — |
| 2001-03-14 | $8.93 | $11.89 | 0 | — | — |
| 2001-03-13 | $8.93 | $11.89 | 726 | — | — |
| 2001-03-12 | $8.94 | $11.92 | 1,089 | — | — |
| 2001-03-09 | $8.93 | $11.89 | 3,025 | — | — |
| 2001-03-08 | $8.68 | $11.56 | 4,598 | — | — |
| 2001-03-07 | $8.47 | $11.29 | 7,744 | — | — |
| 2001-03-06 | $8.28 | $11.03 | 0 | — | — |
| 2001-03-05 | $8.28 | $11.03 | 1,694 | — | — |
| 2001-03-02 | $8.29 | $11.05 | 1,936 | — | — |
| 2001-03-01 | $8.18 | $10.90 | 363 | — | — |
| 2001-02-28 | $8.28 | $11.03 | 1,210 | — | — |
| 2001-02-27 | $8.26 | $11.01 | 8,833 | — | — |
| 2001-02-26 | $8.10 | $10.79 | 847 | — | — |
| 2001-02-23 | $8.14 | $10.85 | 2,783 | — | — |
| 2001-02-22 | $8.26 | $11.01 | 726 | — | — |
| 2001-02-21 | $8.18 | $10.90 | 0 | — | — |
| 2001-02-20 | $8.18 | $10.90 | 3,751 | — | — |
| 2001-02-16 | $8.06 | $10.74 | 2,178 | — | — |
| 2001-02-15 | $8.14 | $10.85 | 3,630 | — | — |
| 2001-02-14 | $8.07 | $10.75 | 3,388 | — | — |
| 2001-02-13 | $8.21 | $10.95 | 6,776 | — | — |
| 2001-02-12 | $8.18 | $10.90 | 363 | — | — |
| 2001-02-09 | $8.18 | $10.90 | 2,178 | — | — |
| 2001-02-08 | $8.18 | $10.90 | 2,420 | — | — |
| 2001-02-07 | $8.26 | $11.01 | 1,210 | — | — |
| 2001-02-06 | $8.26 | $11.01 | 4,961 | — | — |
| 2001-02-05 | $8.40 | $11.20 | 605 | — | — |
| 2001-02-02 | $8.38 | $11.17 | 726 | — | — |
| 2001-02-01 | $8.26 | $11.01 | 2,783 | — | — |
| 2001-01-31 | $8.26 | $11.01 | 5,566 | — | — |
| 2001-01-30 | $8.14 | $10.85 | 2,420 | — | — |
| 2001-01-29 | $8.36 | $11.14 | 5,445 | — | — |
| 2001-01-26 | $8.11 | $10.81 | 3,388 | — | — |
| 2001-01-25 | $8.21 | $10.94 | 1,936 | — | — |
| 2001-01-24 | $8.16 | $10.88 | 2,057 | — | — |
| 2001-01-23 | $8.16 | $10.88 | 1,089 | — | — |
| 2001-01-22 | $8.26 | $11.01 | 5,082 | — | — |
| 2001-01-19 | $8.57 | $11.43 | 7,260 | — | — |
| 2001-01-18 | $8.52 | $11.36 | 4,598 | — | — |
| 2001-01-17 | $8.68 | $11.56 | 5,566 | — | — |
| 2001-01-16 | $8.47 | $11.29 | 7,502 | — | — |
| 2001-01-12 | $8.26 | $11.01 | 0 | — | — |
| 2001-01-11 | $8.26 | $11.01 | 121 | — | — |
| 2001-01-10 | $8.21 | $10.94 | 0 | — | — |
| 2001-01-09 | $8.21 | $10.94 | 0 | — | — |
| 2001-01-08 | $8.21 | $10.94 | 3,146 | — | — |
| 2001-01-05 | $8.21 | $10.94 | 2,178 | — | — |
| 2001-01-04 | $8.16 | $10.88 | 1,694 | — | — |
| 2001-01-03 | $8.16 | $10.88 | 484 | — | — |
| 2001-01-02 | $8.26 | $11.01 | 968 | — | — |