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
- 1996-02-23 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 | $10.25 | $11.41 | 15,500 | — | — |
| 2001-12-28 | $9.25 | $10.30 | 40,100 | — | — |
| 2001-12-27 | $9.15 | $10.19 | 44,600 | — | — |
| 2001-12-26 | $8.99 | $10.01 | 3,200 | — | — |
| 2001-12-24 | $8.81 | $9.81 | 3,400 | — | — |
| 2001-12-21 | $9.00 | $10.02 | 18,300 | — | — |
| 2001-12-20 | $8.70 | $9.69 | 80,000 | — | — |
| 2001-12-19 | $8.70 | $9.69 | 135,000 | — | — |
| 2001-12-18 | $8.65 | $9.63 | 22,900 | — | — |
| 2001-12-17 | $8.65 | $9.63 | 97,200 | — | — |
| 2001-12-14 | $8.50 | $9.46 | 10,800 | — | — |
| 2001-12-13 | $8.53 | $9.50 | 8,600 | — | — |
| 2001-12-12 | $8.57 | $9.54 | 3,000 | — | — |
| 2001-12-11 | $8.22 | $9.15 | 25,000 | — | — |
| 2001-12-10 | $8.15 | $9.07 | 26,300 | — | — |
| 2001-12-07 | $8.22 | $9.15 | 22,700 | — | — |
| 2001-12-06 | $8.25 | $9.19 | 6,300 | — | — |
| 2001-12-05 | $8.10 | $9.02 | 42,200 | — | — |
| 2001-12-04 | $8.06 | $8.97 | 30,300 | — | — |
| 2001-12-03 | $7.95 | $8.85 | 31,600 | — | — |
| 2001-11-30 | $7.45 | $8.29 | 16,100 | — | — |
| 2001-11-29 | $7.75 | $8.63 | 3,400 | — | — |
| 2001-11-28 | $7.45 | $8.29 | 23,600 | — | — |
| 2001-11-27 | $7.60 | $8.46 | 37,600 | — | — |
| 2001-11-26 | $7.49 | $8.34 | 30,900 | — | — |
| 2001-11-23 | $7.65 | $8.52 | 12,200 | — | — |
| 2001-11-21 | $7.45 | $8.29 | 23,400 | — | — |
| 2001-11-20 | $8.05 | $8.96 | 11,400 | — | — |
| 2001-11-19 | $7.98 | $8.88 | 4,500 | — | — |
| 2001-11-16 | $8.01 | $8.92 | 58,900 | — | — |
| 2001-11-15 | $8.12 | $9.04 | 17,100 | — | — |
| 2001-11-14 | $8.29 | $9.23 | 92,300 | — | — |
| 2001-11-13 | $8.10 | $9.02 | 9,700 | — | — |
| 2001-11-12 | $8.50 | $9.46 | 29,000 | — | — |
| 2001-11-09 | $8.45 | $9.41 | 14,700 | — | — |
| 2001-11-08 | $8.45 | $9.41 | 39,200 | — | — |
| 2001-11-07 | $8.46 | $9.42 | 6,700 | — | — |
| 2001-11-06 | $8.72 | $9.71 | 12,000 | — | — |
| 2001-11-05 | $8.56 | $9.53 | 26,600 | — | — |
| 2001-11-02 | $8.35 | $9.30 | 500 | — | — |
| 2001-11-01 | $8.50 | $9.46 | 12,500 | — | — |
| 2001-10-31 | $8.03 | $8.94 | 1,700 | — | — |
| 2001-10-30 | $8.00 | $8.91 | 200 | — | — |
| 2001-10-29 | $7.89 | $8.78 | 128,100 | — | — |
| 2001-10-26 | $8.05 | $8.96 | 1,200 | — | — |
| 2001-10-25 | $8.19 | $9.12 | 5,300 | — | — |
| 2001-10-24 | $8.09 | $9.01 | 7,000 | — | — |
| 2001-10-23 | $8.45 | $9.41 | 6,300 | — | — |
| 2001-10-22 | $9.00 | $10.02 | 10,400 | — | — |
| 2001-10-19 | $9.00 | $10.02 | 13,700 | — | — |
| 2001-10-18 | $9.00 | $10.02 | 4,700 | — | — |
| 2001-10-17 | $9.10 | $10.13 | 7,100 | — | — |
| 2001-10-16 | $9.18 | $10.22 | 25,200 | — | — |
| 2001-10-15 | $9.31 | $10.37 | 4,200 | — | — |
| 2001-10-12 | $8.96 | $9.98 | 500 | — | — |
| 2001-10-11 | $8.95 | $9.96 | 2,000 | — | — |
| 2001-10-10 | $8.94 | $9.95 | 48,800 | — | — |
| 2001-10-09 | $10.00 | $11.13 | 16,300 | — | — |
| 2001-10-08 | $9.56 | $10.64 | 400 | — | — |
| 2001-10-05 | $9.89 | $11.01 | 1,900 | — | — |
| 2001-10-04 | $9.53 | $10.61 | 3,400 | — | — |
| 2001-10-03 | $9.61 | $10.70 | 6,300 | — | — |
| 2001-10-02 | $9.95 | $11.08 | 7,300 | — | — |
| 2001-10-01 | $10.15 | $11.30 | 4,700 | — | — |
| 2001-09-28 | $10.40 | $11.58 | 30,300 | — | — |
| 2001-09-27 | $9.55 | $10.63 | 800 | — | — |
| 2001-09-26 | $9.50 | $10.58 | 21,600 | — | — |
| 2001-09-25 | $9.51 | $10.59 | 34,100 | — | — |
| 2001-09-24 | $9.46 | $10.53 | 14,400 | — | — |
| 2001-09-21 | $9.41 | $10.48 | 106,000 | — | — |
| 2001-09-20 | $9.45 | $10.52 | 42,300 | — | — |
| 2001-09-19 | $9.50 | $10.58 | 111,200 | — | — |
| 2001-09-18 | $9.36 | $10.42 | 88,800 | — | — |
| 2001-09-17 | $9.50 | $10.50 | 6,200 | — | — |
| 2001-09-10 | $10.35 | $11.44 | 400 | — | — |
| 2001-09-07 | $10.35 | $11.44 | 9,100 | — | — |
| 2001-09-06 | $10.23 | $11.31 | 8,600 | — | — |
| 2001-09-05 | $10.35 | $11.44 | 200 | — | — |
| 2001-09-04 | $10.00 | $11.05 | 14,500 | — | — |
| 2001-08-31 | $10.40 | $11.49 | 600 | — | — |
| 2001-08-30 | $10.40 | $11.49 | 1,200 | — | — |
| 2001-08-29 | $10.40 | $11.49 | 14,100 | — | — |
| 2001-08-28 | $10.09 | $11.15 | 11,900 | — | — |
| 2001-08-27 | $10.10 | $11.16 | 90,700 | — | — |
| 2001-08-24 | $10.25 | $11.33 | 21,600 | — | — |
| 2001-08-23 | $9.89 | $10.93 | 39,300 | — | — |
| 2001-08-22 | $9.90 | $10.94 | 77,400 | — | — |
| 2001-08-21 | $10.04 | $11.10 | 19,000 | — | — |
| 2001-08-20 | $10.05 | $11.11 | 37,900 | — | — |
| 2001-08-17 | $10.18 | $11.25 | 2,500 | — | — |
| 2001-08-16 | $9.95 | $11.00 | 17,300 | — | — |
| 2001-08-15 | $10.00 | $11.05 | 3,500 | — | — |
| 2001-08-14 | $10.03 | $11.08 | 4,400 | — | — |
| 2001-08-13 | $10.15 | $11.22 | 10,000 | — | — |
| 2001-08-10 | $9.90 | $10.94 | 23,100 | — | — |
| 2001-08-09 | $9.85 | $10.89 | 12,700 | — | — |
| 2001-08-08 | $9.80 | $10.83 | 600 | — | — |
| 2001-08-07 | $9.71 | $10.73 | 14,500 | — | — |
| 2001-08-06 | $9.90 | $10.94 | 22,700 | — | — |
| 2001-08-03 | $9.97 | $11.02 | 28,900 | — | — |
| 2001-08-02 | $9.97 | $11.02 | 4,700 | — | — |
| 2001-08-01 | $9.99 | $11.04 | 18,600 | — | — |
| 2001-07-31 | $9.65 | $10.66 | 10,400 | — | — |
| 2001-07-30 | $9.55 | $10.55 | 5,900 | — | — |
| 2001-07-27 | $9.65 | $10.66 | 38,800 | — | — |
| 2001-07-26 | $9.65 | $10.66 | 54,100 | — | — |
| 2001-07-25 | $9.99 | $11.04 | 79,000 | — | — |
| 2001-07-24 | $9.69 | $10.71 | 115,400 | — | — |
| 2001-07-23 | $10.23 | $11.31 | 45,400 | — | — |
| 2001-07-20 | $10.23 | $11.31 | 49,900 | — | — |
| 2001-07-19 | $10.19 | $11.26 | 10,900 | — | — |
| 2001-07-18 | $10.25 | $11.33 | 68,600 | — | — |
| 2001-07-17 | $10.15 | $11.22 | 96,700 | — | — |
| 2001-07-16 | $9.95 | $11.00 | 49,300 | — | — |
| 2001-07-13 | $10.05 | $11.11 | 16,700 | — | — |
| 2001-07-12 | $10.40 | $11.49 | 12,500 | — | — |
| 2001-07-11 | $9.82 | $10.85 | 107,700 | — | — |
| 2001-07-10 | $9.98 | $11.03 | 21,500 | — | — |
| 2001-07-09 | $10.24 | $11.32 | 15,200 | — | — |
| 2001-07-06 | $10.00 | $11.05 | 49,200 | — | — |
| 2001-07-05 | $10.00 | $11.05 | 43,900 | — | — |
| 2001-07-03 | $10.34 | $11.43 | 72,100 | — | — |
| 2001-07-02 | $9.72 | $10.74 | 66,500 | — | — |
| 2001-06-29 | $11.25 | $12.43 | 108,100 | — | — |
| 2001-06-28 | $11.04 | $12.20 | 109,400 | — | — |
| 2001-06-27 | $10.50 | $11.60 | 160,700 | — | — |
| 2001-06-26 | $9.31 | $10.29 | 2,500 | — | — |
| 2001-06-25 | $9.25 | $10.22 | 73,100 | — | — |
| 2001-06-22 | $10.24 | $11.32 | 155,000 | — | — |
| 2001-06-21 | $9.79 | $10.82 | 62,200 | — | — |
| 2001-06-20 | $9.46 | $10.45 | 80,500 | — | — |
| 2001-06-19 | $9.39 | $10.38 | 28,500 | — | — |
| 2001-06-18 | $9.23 | $10.12 | 11,200 | — | — |
| 2001-06-15 | $9.15 | $10.04 | 74,300 | — | — |
| 2001-06-14 | $9.18 | $10.07 | 11,600 | — | — |
| 2001-06-13 | $9.45 | $10.36 | 12,500 | — | — |
| 2001-06-12 | $9.35 | $10.25 | 28,300 | — | — |
| 2001-06-11 | $9.40 | $10.31 | 46,500 | — | — |
| 2001-06-08 | $9.38 | $10.29 | 50,400 | — | — |
| 2001-06-07 | $9.40 | $10.31 | 15,900 | — | — |
| 2001-06-06 | $9.30 | $10.20 | 149,900 | — | — |
| 2001-06-05 | $8.76 | $9.61 | 184,000 | — | — |
| 2001-06-04 | $8.51 | $9.33 | 58,800 | — | — |
| 2001-06-01 | $8.20 | $8.99 | 28,900 | — | — |
| 2001-05-31 | $7.95 | $8.72 | 75,900 | — | — |
| 2001-05-30 | $7.80 | $8.55 | 28,600 | — | — |
| 2001-05-29 | $7.75 | $8.50 | 69,500 | — | — |
| 2001-05-25 | $8.10 | $8.88 | 76,300 | — | — |
| 2001-05-24 | $8.20 | $8.99 | 110,200 | — | — |
| 2001-05-23 | $8.21 | $9.00 | 51,700 | — | — |
| 2001-05-22 | $8.19 | $8.98 | 121,300 | — | — |
| 2001-05-21 | $7.98 | $8.75 | 9,700 | — | — |
| 2001-05-18 | $7.82 | $8.58 | 45,000 | — | — |
| 2001-05-17 | $8.15 | $8.94 | 20,500 | — | — |
| 2001-05-16 | $8.01 | $8.79 | 22,400 | — | — |
| 2001-05-15 | $7.60 | $8.34 | 42,400 | — | — |
| 2001-05-14 | $7.68 | $8.42 | 46,600 | — | — |
| 2001-05-11 | $8.00 | $8.77 | 36,400 | — | — |
| 2001-05-10 | $7.86 | $8.62 | 25,400 | — | — |
| 2001-05-09 | $8.11 | $8.89 | 29,400 | — | — |
| 2001-05-08 | $8.30 | $9.10 | 2,100 | — | — |
| 2001-05-07 | $8.01 | $8.79 | 1,200 | — | — |
| 2001-05-04 | $8.21 | $9.00 | 11,400 | — | — |
| 2001-05-03 | $8.30 | $9.10 | 11,000 | — | — |
| 2001-05-02 | $8.25 | $9.05 | 7,200 | — | — |
| 2001-05-01 | $7.90 | $8.66 | 8,700 | — | — |
| 2001-04-30 | $7.15 | $7.84 | 39,700 | — | — |
| 2001-04-27 | $7.10 | $7.79 | 146,700 | — | — |
| 2001-04-26 | $7.05 | $7.73 | 68,800 | — | — |
| 2001-04-25 | $7.03 | $7.71 | 18,600 | — | — |
| 2001-04-24 | $7.08 | $7.77 | 4,600 | — | — |
| 2001-04-23 | $7.10 | $7.79 | 60,100 | — | — |
| 2001-04-20 | $7.03 | $7.71 | 13,400 | — | — |
| 2001-04-19 | $7.10 | $7.79 | 14,700 | — | — |
| 2001-04-18 | $7.07 | $7.75 | 84,500 | — | — |
| 2001-04-17 | $7.00 | $7.68 | 56,700 | — | — |
| 2001-04-16 | $7.00 | $7.68 | 9,100 | — | — |
| 2001-04-12 | $6.96 | $7.63 | 84,600 | — | — |
| 2001-04-11 | $7.10 | $7.79 | 25,800 | — | — |
| 2001-04-10 | $7.01 | $7.69 | 6,000 | — | — |
| 2001-04-09 | $7.21 | $7.91 | 25,100 | — | — |
| 2001-04-06 | $7.00 | $7.68 | 38,000 | — | — |
| 2001-04-05 | $7.13 | $7.81 | 23,200 | — | — |
| 2001-04-04 | $7.00 | $7.68 | 27,700 | — | — |
| 2001-04-03 | $7.50 | $8.23 | 13,900 | — | — |
| 2001-04-02 | $7.69 | $8.43 | 10,400 | — | — |
| 2001-03-30 | $7.81 | $8.57 | 29,500 | — | — |
| 2001-03-29 | $7.63 | $8.36 | 19,400 | — | — |
| 2001-03-28 | $7.50 | $8.23 | 9,900 | — | — |
| 2001-03-27 | $8.11 | $8.89 | 13,600 | — | — |
| 2001-03-26 | $8.00 | $8.77 | 2,900 | — | — |
| 2001-03-23 | $8.00 | $8.77 | 3,100 | — | — |
| 2001-03-22 | $8.00 | $8.77 | 13,600 | — | — |
| 2001-03-21 | $7.94 | $8.71 | 15,000 | — | — |
| 2001-03-20 | $8.13 | $8.91 | 49,200 | — | — |
| 2001-03-19 | $8.19 | $8.90 | 15,800 | — | — |
| 2001-03-16 | $8.00 | $8.70 | 76,300 | — | — |
| 2001-03-15 | $8.19 | $8.90 | 9,700 | — | — |
| 2001-03-14 | $8.25 | $8.97 | 149,600 | — | — |
| 2001-03-13 | $7.94 | $8.63 | 137,200 | — | — |
| 2001-03-12 | $7.94 | $8.63 | 123,500 | — | — |
| 2001-03-09 | $8.00 | $8.70 | 25,000 | — | — |
| 2001-03-08 | $8.25 | $8.97 | 25,400 | — | — |
| 2001-03-07 | $8.16 | $8.87 | 11,400 | — | — |
| 2001-03-06 | $8.44 | $9.17 | 11,300 | — | — |
| 2001-03-05 | $8.25 | $8.97 | 14,700 | — | — |
| 2001-03-02 | $8.25 | $8.97 | 8,400 | — | — |
| 2001-03-01 | $7.94 | $8.63 | 28,900 | — | — |
| 2001-02-28 | $7.88 | $8.56 | 72,700 | — | — |
| 2001-02-27 | $8.00 | $8.70 | 505,300 | — | — |
| 2001-02-26 | $8.00 | $8.70 | 31,300 | — | — |
| 2001-02-23 | $8.00 | $8.70 | 38,800 | — | — |
| 2001-02-22 | $8.03 | $8.73 | 16,300 | — | — |
| 2001-02-21 | $8.03 | $8.73 | 64,600 | — | — |
| 2001-02-20 | $7.88 | $8.56 | 56,500 | — | — |
| 2001-02-16 | $8.69 | $9.45 | 2,200 | — | — |
| 2001-02-15 | $8.59 | $9.34 | 12,200 | — | — |
| 2001-02-14 | $9.19 | $9.99 | 22,600 | — | — |
| 2001-02-13 | $9.00 | $9.79 | 36,200 | — | — |
| 2001-02-12 | $8.92 | $9.70 | 24,100 | — | — |
| 2001-02-09 | $8.94 | $9.72 | 16,700 | — | — |
| 2001-02-08 | $8.78 | $9.55 | 521,600 | — | — |
| 2001-02-07 | $8.81 | $9.58 | 4,300 | — | — |
| 2001-02-06 | $8.88 | $9.65 | 12,900 | — | — |
| 2001-02-05 | $8.88 | $9.65 | 5,800 | — | — |
| 2001-02-02 | $8.88 | $9.65 | 12,300 | — | — |
| 2001-02-01 | $9.13 | $9.92 | 17,100 | — | — |
| 2001-01-31 | $9.00 | $9.79 | 15,300 | — | — |
| 2001-01-30 | $9.19 | $9.99 | 43,500 | — | — |
| 2001-01-29 | $9.44 | $10.26 | 64,100 | — | — |
| 2001-01-26 | $9.44 | $10.26 | 16,500 | — | — |
| 2001-01-25 | $9.44 | $10.26 | 89,000 | — | — |
| 2001-01-24 | $9.67 | $10.52 | 295,600 | — | — |
| 2001-01-23 | $9.00 | $9.79 | 58,200 | — | — |
| 2001-01-22 | $8.97 | $9.75 | 43,800 | — | — |
| 2001-01-19 | $9.13 | $9.92 | 34,200 | — | — |
| 2001-01-18 | $8.97 | $9.75 | 5,700 | — | — |
| 2001-01-17 | $8.63 | $9.38 | 16,000 | — | — |
| 2001-01-16 | $9.50 | $10.33 | 65,900 | — | — |
| 2001-01-12 | $9.63 | $10.47 | 16,100 | — | — |
| 2001-01-11 | $9.06 | $9.85 | 168,500 | — | — |
| 2001-01-10 | $9.38 | $10.19 | 21,600 | — | — |
| 2001-01-09 | $8.75 | $9.51 | 47,500 | — | — |
| 2001-01-08 | $8.63 | $9.38 | 23,400 | — | — |
| 2001-01-05 | $9.31 | $10.13 | 27,700 | — | — |
| 2001-01-04 | $9.25 | $10.06 | 40,000 | — | — |
| 2001-01-03 | $8.13 | $8.84 | 24,500 | — | — |
| 2001-01-02 | $8.25 | $8.97 | 6,500 | — | — |