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
- 1999-04-01 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 | $9.21 | $10.24 | 120,429 | — | — |
| 2001-12-28 | $9.53 | $10.60 | 141,934 | — | — |
| 2001-12-27 | $9.66 | $10.74 | 168,872 | — | — |
| 2001-12-26 | $9.63 | $10.71 | 45,953 | — | — |
| 2001-12-24 | $9.69 | $10.78 | 28,523 | — | — |
| 2001-12-21 | $9.59 | $10.67 | 325,973 | — | — |
| 2001-12-20 | $9.50 | $10.57 | 74,476 | — | — |
| 2001-12-19 | $9.85 | $10.96 | 98,245 | — | — |
| 2001-12-18 | $9.70 | $10.79 | 65,195 | — | — |
| 2001-12-17 | $9.62 | $10.70 | 80,814 | — | — |
| 2001-12-14 | $9.46 | $10.53 | 34,182 | — | — |
| 2001-12-13 | $9.47 | $10.53 | 35,087 | — | — |
| 2001-12-12 | $9.53 | $10.60 | 38,709 | — | — |
| 2001-12-11 | $9.43 | $10.49 | 14,488 | — | — |
| 2001-12-10 | $9.35 | $10.40 | 115,901 | — | — |
| 2001-12-07 | $9.55 | $10.62 | 47,538 | — | — |
| 2001-12-06 | $9.63 | $10.72 | 34,182 | — | — |
| 2001-12-05 | $9.53 | $10.60 | 90,774 | — | — |
| 2001-12-04 | $9.44 | $10.50 | 79,682 | — | — |
| 2001-12-03 | $9.09 | $10.11 | 181,549 | — | — |
| 2001-11-30 | $8.86 | $9.85 | 89,190 | — | — |
| 2001-11-29 | $9.32 | $10.37 | 86,473 | — | — |
| 2001-11-28 | $8.90 | $9.90 | 85,794 | — | — |
| 2001-11-27 | $8.98 | $9.99 | 57,045 | — | — |
| 2001-11-26 | $9.13 | $10.16 | 19,468 | — | — |
| 2001-11-23 | $9.20 | $10.24 | 33,503 | — | — |
| 2001-11-21 | $8.93 | $9.93 | 125,183 | — | — |
| 2001-11-20 | $8.94 | $9.94 | 51,160 | — | — |
| 2001-11-19 | $9.05 | $10.06 | 235,878 | — | — |
| 2001-11-16 | $8.86 | $9.86 | 47,764 | — | — |
| 2001-11-15 | $8.86 | $9.86 | 131,295 | — | — |
| 2001-11-14 | $9.03 | $10.05 | 84,662 | — | — |
| 2001-11-13 | $9.04 | $10.05 | 69,269 | — | — |
| 2001-11-12 | $8.88 | $9.88 | 86,700 | — | — |
| 2001-11-09 | $8.82 | $9.81 | 57,951 | — | — |
| 2001-11-08 | $8.88 | $9.88 | 64,515 | — | — |
| 2001-11-07 | $8.86 | $9.86 | 173,626 | — | — |
| 2001-11-06 | $8.88 | $9.88 | 168,646 | — | — |
| 2001-11-05 | $8.84 | $9.84 | 406,787 | — | — |
| 2001-11-02 | $8.76 | $9.74 | 447,081 | — | — |
| 2001-11-01 | $8.86 | $9.85 | 194,452 | — | — |
| 2001-10-31 | $8.82 | $9.81 | 133,785 | — | — |
| 2001-10-30 | $8.75 | $9.65 | 123,145 | — | — |
| 2001-10-29 | $8.76 | $9.66 | 71,533 | — | — |
| 2001-10-26 | $8.80 | $9.70 | 103,904 | — | — |
| 2001-10-25 | $8.84 | $9.74 | 103,451 | — | — |
| 2001-10-24 | $8.72 | $9.62 | 53,197 | — | — |
| 2001-10-23 | $8.70 | $9.59 | 100,282 | — | — |
| 2001-10-22 | $8.95 | $9.87 | 89,190 | — | — |
| 2001-10-19 | $8.72 | $9.62 | 138,086 | — | — |
| 2001-10-18 | $8.80 | $9.71 | 322,125 | — | — |
| 2001-10-17 | $8.81 | $9.72 | 172,494 | — | — |
| 2001-10-16 | $8.95 | $9.88 | 165,024 | — | — |
| 2001-10-15 | $8.72 | $9.62 | 81,720 | — | — |
| 2001-10-12 | $8.79 | $9.69 | 112,959 | — | — |
| 2001-10-11 | $8.84 | $9.74 | 120,202 | — | — |
| 2001-10-10 | $8.82 | $9.73 | 87,379 | — | — |
| 2001-10-09 | $8.67 | $9.56 | 208,487 | — | — |
| 2001-10-08 | $8.53 | $9.40 | 63,610 | — | — |
| 2001-10-05 | $8.71 | $9.61 | 446,628 | — | — |
| 2001-10-04 | $8.72 | $9.62 | 193,999 | — | — |
| 2001-10-03 | $8.66 | $9.55 | 313,749 | — | — |
| 2001-10-02 | $8.70 | $9.59 | 622,970 | — | — |
| 2001-10-01 | $8.68 | $9.57 | 287,264 | — | — |
| 2001-09-28 | $8.44 | $9.31 | 525,405 | — | — |
| 2001-09-27 | $8.48 | $9.35 | 69,043 | — | — |
| 2001-09-26 | $8.42 | $9.28 | 203,054 | — | — |
| 2001-09-25 | $8.36 | $9.22 | 98,245 | — | — |
| 2001-09-24 | $8.30 | $9.16 | 189,019 | — | — |
| 2001-09-21 | $8.27 | $9.12 | 587,657 | — | — |
| 2001-09-20 | $8.51 | $9.38 | 366,267 | — | — |
| 2001-09-19 | $8.38 | $9.25 | 134,917 | — | — |
| 2001-09-18 | $8.50 | $9.37 | 280,246 | — | — |
| 2001-09-17 | $8.20 | $9.04 | 1,221,945 | — | — |
| 2001-09-10 | $8.66 | $9.55 | 725,289 | — | — |
| 2001-09-07 | $8.66 | $9.55 | 630,893 | — | — |
| 2001-09-06 | $8.66 | $9.55 | 236,783 | — | — |
| 2001-09-05 | $8.68 | $9.57 | 226,144 | — | — |
| 2001-09-04 | $8.65 | $9.53 | 313,070 | — | — |
| 2001-08-31 | $8.64 | $9.52 | 183,586 | — | — |
| 2001-08-30 | $8.64 | $9.52 | 174,758 | — | — |
| 2001-08-29 | $8.65 | $9.54 | 510,238 | — | — |
| 2001-08-28 | $8.64 | $9.53 | 265,758 | — | — |
| 2001-08-27 | $8.65 | $9.53 | 588,109 | — | — |
| 2001-08-24 | $8.69 | $9.58 | 263,947 | — | — |
| 2001-08-23 | $8.71 | $9.60 | 153,705 | — | — |
| 2001-08-22 | $8.72 | $9.62 | 140,349 | — | — |
| 2001-08-21 | $8.71 | $9.61 | 134,464 | — | — |
| 2001-08-20 | $8.70 | $9.60 | 773,506 | — | — |
| 2001-08-17 | $8.70 | $9.60 | 526,084 | — | — |
| 2001-08-16 | $8.72 | $9.62 | 561,624 | — | — |
| 2001-08-15 | $8.53 | $9.40 | 2,594,653 | — | — |
| 2001-08-14 | $8.12 | $8.96 | 155,969 | — | — |
| 2001-08-13 | $8.11 | $8.94 | 47,085 | — | — |
| 2001-08-10 | $8.10 | $8.94 | 69,043 | — | — |
| 2001-08-09 | $8.10 | $8.93 | 62,025 | — | — |
| 2001-08-08 | $8.05 | $8.88 | 68,590 | — | — |
| 2001-08-07 | $8.23 | $9.08 | 124,956 | — | — |
| 2001-08-06 | $8.22 | $9.07 | 60,667 | — | — |
| 2001-08-03 | $8.23 | $9.08 | 77,192 | — | — |
| 2001-08-02 | $8.10 | $8.93 | 277,077 | — | — |
| 2001-08-01 | $8.13 | $8.96 | 41,199 | — | — |
| 2001-07-31 | $8.17 | $8.94 | 105,715 | — | — |
| 2001-07-30 | $8.18 | $8.94 | 183,360 | — | — |
| 2001-07-27 | $8.21 | $8.97 | 117,939 | — | — |
| 2001-07-26 | $8.27 | $9.05 | 213,014 | — | — |
| 2001-07-25 | $8.16 | $8.93 | 171,588 | — | — |
| 2001-07-24 | $8.18 | $8.94 | 38,257 | — | — |
| 2001-07-23 | $8.20 | $8.96 | 88,963 | — | — |
| 2001-07-20 | $8.31 | $9.09 | 36,219 | — | — |
| 2001-07-19 | $8.34 | $9.11 | 114,996 | — | — |
| 2001-07-18 | $8.23 | $9.00 | 91,227 | — | — |
| 2001-07-17 | $8.42 | $9.21 | 56,140 | — | — |
| 2001-07-16 | $8.15 | $8.92 | 106,168 | — | — |
| 2001-07-13 | $8.37 | $9.15 | 86,473 | — | — |
| 2001-07-12 | $8.42 | $9.20 | 99,603 | — | — |
| 2001-07-11 | $8.05 | $8.80 | 143,066 | — | — |
| 2001-07-10 | $8.02 | $8.77 | 218,900 | — | — |
| 2001-07-09 | $7.96 | $8.70 | 99,376 | — | — |
| 2001-07-06 | $8.03 | $8.78 | 63,384 | — | — |
| 2001-07-05 | $8.06 | $8.81 | 117,939 | — | — |
| 2001-07-03 | $8.23 | $9.00 | 97,792 | — | — |
| 2001-07-02 | $8.29 | $9.06 | 146,235 | — | — |
| 2001-06-29 | $8.54 | $9.34 | 128,805 | — | — |
| 2001-06-28 | $8.57 | $9.37 | 640,401 | — | — |
| 2001-06-27 | $8.27 | $9.04 | 114,543 | — | — |
| 2001-06-26 | $8.22 | $8.98 | 216,862 | — | — |
| 2001-06-25 | $8.19 | $8.96 | 160,949 | — | — |
| 2001-06-22 | $8.22 | $8.98 | 157,327 | — | — |
| 2001-06-21 | $8.31 | $9.09 | 136,275 | — | — |
| 2001-06-20 | $8.32 | $9.10 | 110,242 | — | — |
| 2001-06-19 | $8.13 | $8.89 | 141,255 | — | — |
| 2001-06-18 | $8.08 | $8.83 | 38,257 | — | — |
| 2001-06-15 | $8.11 | $8.87 | 185,397 | — | — |
| 2001-06-14 | $7.98 | $8.72 | 142,387 | — | — |
| 2001-06-13 | $8.10 | $8.85 | 67,911 | — | — |
| 2001-06-12 | $8.24 | $9.01 | 104,583 | — | — |
| 2001-06-11 | $8.08 | $8.84 | 69,948 | — | — |
| 2001-06-08 | $8.06 | $8.81 | 177,248 | — | — |
| 2001-06-07 | $8.32 | $9.09 | 71,307 | — | — |
| 2001-06-06 | $8.22 | $8.98 | 101,414 | — | — |
| 2001-06-05 | $8.08 | $8.83 | 231,124 | — | — |
| 2001-06-04 | $8.08 | $8.83 | 421,275 | — | — |
| 2001-06-01 | $8.02 | $8.77 | 1,797,378 | — | — |
| 2001-05-31 | $7.89 | $8.63 | 593,542 | — | — |
| 2001-05-30 | $7.65 | $8.36 | 66,779 | — | — |
| 2001-05-29 | $7.62 | $8.34 | 105,488 | — | — |
| 2001-05-25 | $7.66 | $8.38 | 307,410 | — | — |
| 2001-05-24 | $7.57 | $8.27 | 114,770 | — | — |
| 2001-05-23 | $7.44 | $8.14 | 156,648 | — | — |
| 2001-05-22 | $7.43 | $8.12 | 125,635 | — | — |
| 2001-05-21 | $7.51 | $8.21 | 201,922 | — | — |
| 2001-05-18 | $7.48 | $8.18 | 203,280 | — | — |
| 2001-05-17 | $7.27 | $7.95 | 319,634 | — | — |
| 2001-05-16 | $7.13 | $7.79 | 170,909 | — | — |
| 2001-05-15 | $7.08 | $7.74 | 134,690 | — | — |
| 2001-05-14 | $7.09 | $7.75 | 134,464 | — | — |
| 2001-05-11 | $7.07 | $7.73 | 25,353 | — | — |
| 2001-05-10 | $7.01 | $7.66 | 32,145 | — | — |
| 2001-05-09 | $7.12 | $7.79 | 79,456 | — | — |
| 2001-05-08 | $7.11 | $7.77 | 37,125 | — | — |
| 2001-05-07 | $7.01 | $7.66 | 84,210 | — | — |
| 2001-05-04 | $7.09 | $7.75 | 366,719 | — | — |
| 2001-05-03 | $6.96 | $7.61 | 67,232 | — | — |
| 2001-05-02 | $7.00 | $7.66 | 17,204 | — | — |
| 2001-05-01 | $6.99 | $7.57 | 78,324 | — | — |
| 2001-04-30 | $6.98 | $7.56 | 113,638 | — | — |
| 2001-04-27 | $7.06 | $7.65 | 39,162 | — | — |
| 2001-04-26 | $7.06 | $7.65 | 22,637 | — | — |
| 2001-04-25 | $7.10 | $7.69 | 138,765 | — | — |
| 2001-04-24 | $6.86 | $7.42 | 59,988 | — | — |
| 2001-04-23 | $7.01 | $7.59 | 98,245 | — | — |
| 2001-04-20 | $6.91 | $7.49 | 86,021 | — | — |
| 2001-04-19 | $7.05 | $7.64 | 26,259 | — | — |
| 2001-04-18 | $7.21 | $7.81 | 55,461 | — | — |
| 2001-04-17 | $7.09 | $7.68 | 68,816 | — | — |
| 2001-04-16 | $6.90 | $7.47 | 52,065 | — | — |
| 2001-04-12 | $7.00 | $7.58 | 29,654 | — | — |
| 2001-04-11 | $6.90 | $7.48 | 63,157 | — | — |
| 2001-04-10 | $7.07 | $7.66 | 56,366 | — | — |
| 2001-04-09 | $7.05 | $7.63 | 137,859 | — | — |
| 2001-04-06 | $6.93 | $7.51 | 131,521 | — | — |
| 2001-04-05 | $6.99 | $7.56 | 141,481 | — | — |
| 2001-04-04 | $6.90 | $7.48 | 37,351 | — | — |
| 2001-04-03 | $6.90 | $7.48 | 60,894 | — | — |
| 2001-04-02 | $7.04 | $7.62 | 62,025 | — | — |
| 2001-03-30 | $7.04 | $7.62 | 157,101 | — | — |
| 2001-03-29 | $6.90 | $7.48 | 96,434 | — | — |
| 2001-03-28 | $6.90 | $7.48 | 138,312 | — | — |
| 2001-03-27 | $6.90 | $7.48 | 116,581 | — | — |
| 2001-03-26 | $7.07 | $7.65 | 20,600 | — | — |
| 2001-03-23 | $7.04 | $7.62 | 87,605 | — | — |
| 2001-03-22 | $6.85 | $7.42 | 122,693 | — | — |
| 2001-03-21 | $7.04 | $7.62 | 60,667 | — | — |
| 2001-03-20 | $7.04 | $7.62 | 57,951 | — | — |
| 2001-03-19 | $7.23 | $7.83 | 61,120 | — | — |
| 2001-03-16 | $7.10 | $7.68 | 617,990 | — | — |
| 2001-03-15 | $7.04 | $7.62 | 103,225 | — | — |
| 2001-03-14 | $7.04 | $7.62 | 237,009 | — | — |
| 2001-03-13 | $7.18 | $7.77 | 153,932 | — | — |
| 2001-03-12 | $7.07 | $7.65 | 107,073 | — | — |
| 2001-03-09 | $7.07 | $7.65 | 64,289 | — | — |
| 2001-03-08 | $7.18 | $7.77 | 50,707 | — | — |
| 2001-03-07 | $7.26 | $7.86 | 47,311 | — | — |
| 2001-03-06 | $7.26 | $7.86 | 38,257 | — | — |
| 2001-03-05 | $7.21 | $7.80 | 50,254 | — | — |
| 2001-03-02 | $7.29 | $7.89 | 64,063 | — | — |
| 2001-03-01 | $7.29 | $7.89 | 294,507 | — | — |
| 2001-02-28 | $7.04 | $7.62 | 43,010 | — | — |
| 2001-02-27 | $7.15 | $7.74 | 67,685 | — | — |
| 2001-02-26 | $7.29 | $7.89 | 148,046 | — | — |
| 2001-02-23 | $7.18 | $7.77 | 222,295 | — | — |
| 2001-02-22 | $7.04 | $7.62 | 148,046 | — | — |
| 2001-02-21 | $6.96 | $7.54 | 60,667 | — | — |
| 2001-02-20 | $7.07 | $7.65 | 125,635 | — | — |
| 2001-02-16 | $7.18 | $7.77 | 143,971 | — | — |
| 2001-02-15 | $7.21 | $7.80 | 199,658 | — | — |
| 2001-02-14 | $7.10 | $7.68 | 62,025 | — | — |
| 2001-02-13 | $7.04 | $7.62 | 202,828 | — | — |
| 2001-02-12 | $7.18 | $7.77 | 96,660 | — | — |
| 2001-02-09 | $7.18 | $7.77 | 215,504 | — | — |
| 2001-02-08 | $7.12 | $7.71 | 144,424 | — | — |
| 2001-02-07 | $7.18 | $7.77 | 69,269 | — | — |
| 2001-02-06 | $7.15 | $7.74 | 102,319 | — | — |
| 2001-02-05 | $7.12 | $7.71 | 77,419 | — | — |
| 2001-02-02 | $7.10 | $7.68 | 71,533 | — | — |
| 2001-02-01 | $7.21 | $7.80 | 101,867 | — | — |
| 2001-01-31 | $7.04 | $7.62 | 117,712 | — | — |
| 2001-01-30 | $7.32 | $7.86 | 187,208 | — | — |
| 2001-01-29 | $7.21 | $7.74 | 125,635 | — | — |
| 2001-01-26 | $7.23 | $7.77 | 100,282 | — | — |
| 2001-01-25 | $7.23 | $7.77 | 121,787 | — | — |
| 2001-01-24 | $7.26 | $7.80 | 108,431 | — | — |
| 2001-01-23 | $7.18 | $7.71 | 65,874 | — | — |
| 2001-01-22 | $7.18 | $7.71 | 40,067 | — | — |
| 2001-01-19 | $7.07 | $7.59 | 62,478 | — | — |
| 2001-01-18 | $7.23 | $7.77 | 134,464 | — | — |
| 2001-01-17 | $7.12 | $7.65 | 148,272 | — | — |
| 2001-01-16 | $7.10 | $7.62 | 82,625 | — | — |
| 2001-01-12 | $7.10 | $7.62 | 181,775 | — | — |
| 2001-01-11 | $7.16 | $7.69 | 151,894 | — | — |
| 2001-01-10 | $7.12 | $7.65 | 209,392 | — | — |
| 2001-01-09 | $6.99 | $7.50 | 92,812 | — | — |
| 2001-01-08 | $7.23 | $7.77 | 122,466 | — | — |
| 2001-01-05 | $7.21 | $7.74 | 189,698 | — | — |
| 2001-01-04 | $7.37 | $7.92 | 367,399 | — | — |
| 2001-01-03 | $7.59 | $8.15 | 404,070 | — | — |
| 2001-01-02 | $6.96 | $7.47 | 173,626 | — | — |