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 | $10.82 | $24.08 | 503,125 | — | — |
| 2001-12-28 | $11.16 | $24.83 | 154,792 | — | — |
| 2001-12-27 | $11.27 | $25.06 | 226,667 | — | — |
| 2001-12-26 | $11.26 | $25.04 | 238,542 | — | — |
| 2001-12-24 | $11.28 | $25.08 | 124,375 | — | — |
| 2001-12-21 | $11.45 | $25.47 | 519,167 | — | — |
| 2001-12-20 | $11.07 | $24.63 | 297,917 | — | — |
| 2001-12-19 | $11.18 | $24.88 | 162,708 | — | — |
| 2001-12-18 | $11.29 | $25.12 | 180,208 | — | — |
| 2001-12-17 | $11.32 | $25.19 | 286,875 | — | — |
| 2001-12-14 | $10.63 | $23.64 | 134,792 | — | — |
| 2001-12-13 | $10.56 | $23.48 | 119,792 | — | — |
| 2001-12-12 | $10.62 | $23.62 | 171,458 | — | — |
| 2001-12-11 | $10.56 | $23.49 | 233,542 | — | — |
| 2001-12-10 | $10.98 | $24.43 | 195,000 | — | — |
| 2001-12-07 | $11.51 | $25.61 | 157,292 | — | — |
| 2001-12-06 | $11.26 | $25.04 | 168,125 | — | — |
| 2001-12-05 | $11.54 | $25.68 | 184,792 | — | — |
| 2001-12-04 | $11.52 | $25.63 | 242,083 | — | — |
| 2001-12-03 | $11.41 | $25.38 | 173,542 | — | — |
| 2001-11-30 | $11.51 | $25.60 | 321,615 | — | — |
| 2001-11-29 | $11.52 | $25.63 | 219,792 | — | — |
| 2001-11-28 | $11.52 | $25.63 | 107,812 | — | — |
| 2001-11-27 | $11.54 | $25.67 | 580,208 | — | — |
| 2001-11-26 | $11.63 | $25.87 | 746,354 | — | — |
| 2001-11-23 | $11.37 | $25.28 | 136,198 | — | — |
| 2001-11-21 | $11.25 | $25.02 | 135,417 | — | — |
| 2001-11-20 | $11.16 | $24.83 | 228,906 | — | — |
| 2001-11-19 | $11.23 | $24.98 | 104,427 | — | — |
| 2001-11-16 | $11.15 | $24.81 | 142,969 | — | — |
| 2001-11-15 | $11.19 | $24.90 | 139,323 | — | — |
| 2001-11-14 | $11.24 | $25.00 | 186,198 | — | — |
| 2001-11-13 | $11.32 | $25.03 | 470,052 | — | — |
| 2001-11-12 | $11.23 | $24.85 | 162,240 | — | — |
| 2001-11-09 | $11.21 | $24.80 | 224,219 | — | — |
| 2001-11-08 | $11.24 | $24.87 | 332,031 | — | — |
| 2001-11-07 | $11.04 | $24.42 | 152,344 | — | — |
| 2001-11-06 | $10.94 | $24.21 | 326,823 | — | — |
| 2001-11-05 | $10.88 | $24.06 | 397,917 | — | — |
| 2001-11-02 | $10.69 | $23.66 | 295,833 | — | — |
| 2001-11-01 | $10.81 | $23.91 | 133,854 | — | — |
| 2001-10-31 | $10.94 | $24.21 | 114,583 | — | — |
| 2001-10-30 | $10.88 | $24.06 | 107,552 | — | — |
| 2001-10-29 | $10.96 | $24.25 | 157,031 | — | — |
| 2001-10-26 | $11.09 | $24.52 | 255,469 | — | — |
| 2001-10-25 | $10.85 | $24.00 | 106,250 | — | — |
| 2001-10-24 | $10.56 | $23.36 | 72,656 | — | — |
| 2001-10-23 | $10.66 | $23.59 | 157,552 | — | — |
| 2001-10-22 | $10.91 | $24.13 | 97,656 | — | — |
| 2001-10-19 | $10.85 | $24.00 | 259,375 | — | — |
| 2001-10-18 | $10.44 | $23.10 | 164,062 | — | — |
| 2001-10-17 | $10.52 | $23.27 | 192,448 | — | — |
| 2001-10-16 | $10.88 | $24.07 | 123,177 | — | — |
| 2001-10-15 | $10.92 | $24.17 | 180,990 | — | — |
| 2001-10-12 | $10.68 | $23.61 | 207,031 | — | — |
| 2001-10-11 | $10.94 | $24.21 | 626,823 | — | — |
| 2001-10-10 | $11.09 | $24.52 | 267,708 | — | — |
| 2001-10-09 | $10.41 | $23.02 | 134,115 | — | — |
| 2001-10-08 | $10.34 | $22.87 | 75,781 | — | — |
| 2001-10-05 | $10.37 | $22.94 | 98,958 | — | — |
| 2001-10-04 | $10.50 | $23.23 | 118,490 | — | — |
| 2001-10-03 | $10.30 | $22.78 | 126,562 | — | — |
| 2001-10-02 | $10.29 | $22.76 | 127,344 | — | — |
| 2001-10-01 | $10.09 | $22.31 | 230,729 | — | — |
| 2001-09-28 | $10.08 | $22.31 | 382,031 | — | — |
| 2001-09-27 | $10.10 | $22.34 | 170,573 | — | — |
| 2001-09-26 | $10.09 | $22.31 | 279,687 | — | — |
| 2001-09-25 | $10.42 | $23.05 | 279,948 | — | — |
| 2001-09-24 | $10.02 | $22.16 | 279,948 | — | — |
| 2001-09-21 | $9.82 | $21.73 | 519,010 | — | — |
| 2001-09-20 | $9.43 | $20.85 | 328,906 | — | — |
| 2001-09-19 | $9.96 | $22.03 | 298,437 | — | — |
| 2001-09-18 | $10.39 | $22.98 | 193,750 | — | — |
| 2001-09-17 | $10.38 | $22.96 | 728,906 | — | — |
| 2001-09-10 | $10.00 | $22.13 | 175,521 | — | — |
| 2001-09-07 | $10.33 | $22.85 | 244,531 | — | — |
| 2001-09-06 | $10.22 | $22.61 | 308,333 | — | — |
| 2001-09-05 | $10.62 | $23.49 | 105,729 | — | — |
| 2001-09-04 | $10.59 | $23.42 | 172,656 | — | — |
| 2001-08-31 | $10.60 | $23.44 | 147,135 | — | — |
| 2001-08-30 | $10.82 | $23.93 | 144,792 | — | — |
| 2001-08-29 | $10.88 | $24.07 | 87,760 | — | — |
| 2001-08-28 | $10.79 | $23.87 | 210,937 | — | — |
| 2001-08-27 | $11.06 | $24.46 | 173,437 | — | — |
| 2001-08-24 | $11.02 | $24.38 | 123,698 | — | — |
| 2001-08-23 | $10.75 | $23.77 | 125,260 | — | — |
| 2001-08-22 | $10.91 | $24.12 | 222,396 | — | — |
| 2001-08-21 | $11.06 | $24.46 | 214,844 | — | — |
| 2001-08-20 | $11.09 | $24.52 | 363,802 | — | — |
| 2001-08-17 | $10.89 | $24.08 | 242,187 | — | — |
| 2001-08-16 | $11.08 | $24.51 | 214,062 | — | — |
| 2001-08-15 | $10.79 | $23.86 | 222,396 | — | — |
| 2001-08-14 | $10.82 | $23.81 | 246,615 | — | — |
| 2001-08-13 | $10.42 | $22.92 | 364,583 | — | — |
| 2001-08-10 | $10.09 | $22.19 | 184,635 | — | — |
| 2001-08-09 | $10.05 | $22.11 | 169,010 | — | — |
| 2001-08-08 | $9.94 | $21.86 | 293,750 | — | — |
| 2001-08-07 | $9.99 | $21.98 | 223,177 | — | — |
| 2001-08-06 | $9.93 | $21.84 | 86,458 | — | — |
| 2001-08-03 | $9.98 | $21.96 | 169,531 | — | — |
| 2001-08-02 | $9.84 | $21.64 | 110,937 | — | — |
| 2001-08-01 | $9.83 | $21.63 | 127,865 | — | — |
| 2001-07-31 | $9.81 | $21.57 | 185,937 | — | — |
| 2001-07-30 | $9.83 | $21.63 | 50,000 | — | — |
| 2001-07-27 | $9.75 | $21.46 | 75,521 | — | — |
| 2001-07-26 | $9.86 | $21.68 | 260,677 | — | — |
| 2001-07-25 | $9.70 | $21.33 | 88,802 | — | — |
| 2001-07-24 | $9.56 | $21.03 | 158,594 | — | — |
| 2001-07-23 | $9.52 | $20.95 | 106,771 | — | — |
| 2001-07-20 | $9.54 | $20.99 | 116,146 | — | — |
| 2001-07-19 | $9.63 | $21.19 | 92,708 | — | — |
| 2001-07-18 | $9.52 | $20.95 | 147,656 | — | — |
| 2001-07-17 | $9.50 | $20.90 | 109,896 | — | — |
| 2001-07-16 | $9.40 | $20.67 | 108,073 | — | — |
| 2001-07-13 | $9.37 | $20.61 | 164,062 | — | — |
| 2001-07-12 | $9.11 | $20.04 | 169,010 | — | — |
| 2001-07-11 | $8.95 | $19.70 | 150,260 | — | — |
| 2001-07-10 | $9.22 | $20.28 | 132,292 | — | — |
| 2001-07-09 | $9.47 | $20.82 | 180,990 | — | — |
| 2001-07-06 | $9.62 | $21.16 | 161,458 | — | — |
| 2001-07-05 | $9.45 | $20.79 | 115,625 | — | — |
| 2001-07-03 | $9.45 | $20.80 | 82,812 | — | — |
| 2001-07-02 | $9.43 | $20.74 | 185,156 | — | — |
| 2001-06-29 | $9.79 | $21.54 | 471,615 | — | — |
| 2001-06-28 | $9.33 | $20.53 | 134,115 | — | — |
| 2001-06-27 | $9.29 | $20.44 | 185,417 | — | — |
| 2001-06-26 | $9.04 | $19.89 | 178,646 | — | — |
| 2001-06-25 | $8.59 | $18.90 | 166,406 | — | — |
| 2001-06-22 | $8.72 | $19.18 | 250,781 | — | — |
| 2001-06-21 | $8.45 | $18.58 | 522,917 | — | — |
| 2001-06-20 | $9.41 | $20.70 | 241,927 | — | — |
| 2001-06-19 | $9.08 | $19.97 | 122,656 | — | — |
| 2001-06-18 | $9.10 | $20.02 | 155,729 | — | — |
| 2001-06-15 | $8.99 | $19.78 | 415,885 | — | — |
| 2001-06-14 | $8.80 | $19.35 | 139,062 | — | — |
| 2001-06-13 | $8.97 | $19.72 | 94,531 | — | — |
| 2001-06-12 | $9.16 | $20.15 | 85,677 | — | — |
| 2001-06-11 | $8.91 | $19.60 | 57,292 | — | — |
| 2001-06-08 | $8.86 | $19.50 | 58,594 | — | — |
| 2001-06-07 | $8.90 | $19.58 | 72,917 | — | — |
| 2001-06-06 | $8.99 | $19.77 | 90,104 | — | — |
| 2001-06-05 | $9.09 | $19.99 | 153,646 | — | — |
| 2001-06-04 | $8.66 | $19.05 | 194,792 | — | — |
| 2001-06-01 | $8.64 | $19.01 | 205,208 | — | — |
| 2001-05-31 | $8.76 | $19.28 | 202,865 | — | — |
| 2001-05-30 | $8.98 | $19.75 | 113,281 | — | — |
| 2001-05-29 | $9.24 | $20.32 | 92,708 | — | — |
| 2001-05-25 | $9.31 | $20.48 | 115,104 | — | — |
| 2001-05-24 | $9.20 | $20.23 | 141,927 | — | — |
| 2001-05-23 | $8.97 | $19.72 | 100,260 | — | — |
| 2001-05-22 | $9.19 | $20.22 | 193,229 | — | — |
| 2001-05-21 | $9.27 | $20.38 | 213,802 | — | — |
| 2001-05-18 | $9.38 | $20.65 | 212,500 | — | — |
| 2001-05-17 | $9.25 | $20.36 | 154,948 | — | — |
| 2001-05-16 | $9.25 | $20.34 | 109,375 | — | — |
| 2001-05-15 | $9.27 | $20.40 | 97,917 | — | — |
| 2001-05-14 | $9.27 | $20.39 | 128,906 | — | — |
| 2001-05-11 | $9.19 | $20.22 | 173,437 | — | — |
| 2001-05-10 | $9.15 | $20.01 | 155,990 | — | — |
| 2001-05-09 | $8.89 | $19.44 | 100,521 | — | — |
| 2001-05-08 | $8.86 | $19.35 | 81,510 | — | — |
| 2001-05-07 | $8.72 | $19.05 | 95,573 | — | — |
| 2001-05-04 | $8.89 | $19.43 | 107,812 | — | — |
| 2001-05-03 | $8.87 | $19.39 | 119,271 | — | — |
| 2001-05-02 | $9.06 | $19.81 | 171,354 | — | — |
| 2001-05-01 | $9.14 | $19.97 | 153,385 | — | — |
| 2001-04-30 | $8.95 | $19.55 | 158,333 | — | — |
| 2001-04-27 | $9.10 | $19.90 | 199,219 | — | — |
| 2001-04-26 | $8.94 | $19.55 | 197,917 | — | — |
| 2001-04-25 | $8.74 | $19.09 | 132,031 | — | — |
| 2001-04-24 | $8.43 | $18.43 | 1,117,187 | — | — |
| 2001-04-23 | $8.24 | $18.00 | 362,500 | — | — |
| 2001-04-20 | $8.18 | $17.88 | 221,875 | — | — |
| 2001-04-19 | $8.42 | $18.41 | 283,333 | — | — |
| 2001-04-18 | $8.49 | $18.56 | 270,312 | — | — |
| 2001-04-17 | $8.83 | $19.30 | 175,521 | — | — |
| 2001-04-16 | $8.86 | $19.35 | 96,094 | — | — |
| 2001-04-12 | $8.90 | $19.46 | 169,792 | — | — |
| 2001-04-11 | $8.95 | $19.56 | 76,042 | — | — |
| 2001-04-10 | $9.22 | $20.14 | 185,156 | — | — |
| 2001-04-09 | $9.02 | $19.72 | 91,667 | — | — |
| 2001-04-06 | $8.95 | $19.55 | 154,948 | — | — |
| 2001-04-05 | $9.25 | $20.23 | 321,875 | — | — |
| 2001-04-04 | $8.87 | $19.39 | 97,656 | — | — |
| 2001-04-03 | $8.99 | $19.64 | 157,031 | — | — |
| 2001-04-02 | $9.08 | $19.85 | 123,177 | — | — |
| 2001-03-30 | $9.05 | $19.77 | 226,562 | — | — |
| 2001-03-29 | $8.81 | $19.26 | 397,396 | — | — |
| 2001-03-28 | $8.17 | $17.86 | 160,156 | — | — |
| 2001-03-27 | $8.68 | $18.97 | 183,333 | — | — |
| 2001-03-26 | $8.51 | $18.60 | 160,156 | — | — |
| 2001-03-23 | $8.36 | $18.26 | 129,948 | — | — |
| 2001-03-22 | $8.47 | $18.51 | 201,042 | — | — |
| 2001-03-21 | $8.52 | $18.63 | 133,854 | — | — |
| 2001-03-20 | $8.86 | $19.36 | 88,802 | — | — |
| 2001-03-19 | $9.06 | $19.81 | 60,417 | — | — |
| 2001-03-16 | $8.84 | $19.31 | 153,906 | — | — |
| 2001-03-15 | $8.83 | $19.30 | 165,104 | — | — |
| 2001-03-14 | $9.06 | $19.81 | 139,583 | — | — |
| 2001-03-13 | $8.90 | $19.45 | 168,229 | — | — |
| 2001-03-12 | $9.13 | $19.95 | 283,594 | — | — |
| 2001-03-09 | $9.09 | $19.86 | 239,844 | — | — |
| 2001-03-08 | $9.22 | $20.14 | 149,740 | — | — |
| 2001-03-07 | $9.20 | $20.11 | 161,979 | — | — |
| 2001-03-06 | $9.18 | $20.06 | 116,406 | — | — |
| 2001-03-05 | $9.15 | $20.00 | 318,750 | — | — |
| 2001-03-02 | $8.97 | $19.61 | 118,490 | — | — |
| 2001-03-01 | $8.95 | $19.55 | 92,448 | — | — |
| 2001-02-28 | $8.83 | $19.30 | 98,437 | — | — |
| 2001-02-27 | $8.84 | $19.33 | 78,125 | — | — |
| 2001-02-26 | $8.83 | $19.30 | 107,812 | — | — |
| 2001-02-23 | $8.69 | $18.98 | 126,042 | — | — |
| 2001-02-22 | $8.58 | $18.76 | 115,104 | — | — |
| 2001-02-21 | $8.52 | $18.63 | 102,344 | — | — |
| 2001-02-20 | $8.76 | $19.14 | 146,615 | — | — |
| 2001-02-16 | $8.83 | $19.30 | 72,396 | — | — |
| 2001-02-15 | $8.98 | $19.62 | 212,240 | — | — |
| 2001-02-14 | $9.05 | $19.78 | 231,771 | — | — |
| 2001-02-13 | $8.99 | $19.65 | 166,927 | — | — |
| 2001-02-12 | $8.83 | $19.30 | 226,823 | — | — |
| 2001-02-09 | $8.46 | $18.35 | 79,167 | — | — |
| 2001-02-08 | $8.35 | $18.12 | 90,885 | — | — |
| 2001-02-07 | $8.48 | $18.41 | 151,823 | — | — |
| 2001-02-06 | $8.59 | $18.63 | 69,010 | — | — |
| 2001-02-05 | $8.29 | $17.98 | 92,448 | — | — |
| 2001-02-02 | $8.14 | $17.67 | 104,167 | — | — |
| 2001-02-01 | $8.26 | $17.92 | 128,385 | — | — |
| 2001-01-31 | $8.14 | $17.67 | 157,292 | — | — |
| 2001-01-30 | $8.34 | $18.11 | 81,510 | — | — |
| 2001-01-29 | $8.35 | $18.12 | 102,604 | — | — |
| 2001-01-26 | $8.26 | $17.92 | 123,437 | — | — |
| 2001-01-25 | $7.97 | $17.29 | 215,625 | — | — |
| 2001-01-24 | $8.40 | $18.23 | 84,115 | — | — |
| 2001-01-23 | $8.57 | $18.59 | 161,198 | — | — |
| 2001-01-22 | $8.45 | $18.33 | 177,344 | — | — |
| 2001-01-19 | $8.14 | $17.66 | 154,687 | — | — |
| 2001-01-18 | $7.92 | $17.19 | 195,312 | — | — |
| 2001-01-17 | $7.75 | $16.82 | 283,073 | — | — |
| 2001-01-16 | $8.04 | $17.45 | 529,427 | — | — |
| 2001-01-12 | $7.73 | $16.77 | 190,365 | — | — |
| 2001-01-11 | $7.68 | $16.67 | 103,385 | — | — |
| 2001-01-10 | $7.82 | $16.98 | 161,719 | — | — |
| 2001-01-09 | $7.97 | $17.29 | 126,042 | — | — |
| 2001-01-08 | $8.04 | $17.45 | 109,375 | — | — |
| 2001-01-05 | $8.23 | $17.86 | 167,448 | — | — |
| 2001-01-04 | $8.66 | $18.80 | 194,792 | — | — |
| 2001-01-03 | $8.71 | $18.91 | 190,625 | — | — |
| 2001-01-02 | $8.78 | $19.06 | 349,740 | — | — |