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
- 1990-07-31 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 | $8.74 | $13.00 | 5,700 | — | — |
| 2001-12-28 | $8.75 | $13.02 | 15,700 | — | — |
| 2001-12-27 | $9.00 | $13.39 | 11,100 | — | — |
| 2001-12-26 | $9.00 | $13.39 | 33,800 | — | — |
| 2001-12-24 | $8.97 | $13.34 | 1,700 | — | — |
| 2001-12-21 | $9.00 | $13.39 | 12,700 | — | — |
| 2001-12-20 | $8.86 | $13.18 | 4,100 | — | — |
| 2001-12-19 | $8.75 | $13.02 | 800 | — | — |
| 2001-12-18 | $8.75 | $13.02 | 17,400 | — | — |
| 2001-12-17 | $9.00 | $13.39 | 26,000 | — | — |
| 2001-12-14 | $8.45 | $12.57 | 7,700 | — | — |
| 2001-12-13 | $8.80 | $13.09 | 5,500 | — | — |
| 2001-12-12 | $8.90 | $13.24 | 6,900 | — | — |
| 2001-12-11 | $8.61 | $12.81 | 6,400 | — | — |
| 2001-12-10 | $8.65 | $12.87 | 3,500 | — | — |
| 2001-12-07 | $8.94 | $13.30 | 3,100 | — | — |
| 2001-12-06 | $9.00 | $13.39 | 2,400 | — | — |
| 2001-12-05 | $8.94 | $13.30 | 2,300 | — | — |
| 2001-12-04 | $8.89 | $13.22 | 1,800 | — | — |
| 2001-12-03 | $8.75 | $13.02 | 2,900 | — | — |
| 2001-11-30 | $8.88 | $13.21 | 16,200 | — | — |
| 2001-11-29 | $8.95 | $13.31 | 16,500 | — | — |
| 2001-11-28 | $8.81 | $13.10 | 11,200 | — | — |
| 2001-11-27 | $8.95 | $13.31 | 5,800 | — | — |
| 2001-11-26 | $9.00 | $13.39 | 19,000 | — | — |
| 2001-11-23 | $9.06 | $13.48 | 13,300 | — | — |
| 2001-11-21 | $8.99 | $13.37 | 5,200 | — | — |
| 2001-11-20 | $9.00 | $13.39 | 7,000 | — | — |
| 2001-11-19 | $9.00 | $13.39 | 6,000 | — | — |
| 2001-11-16 | $8.94 | $13.30 | 600 | — | — |
| 2001-11-15 | $8.95 | $13.31 | 700 | — | — |
| 2001-11-14 | $8.95 | $13.31 | 900 | — | — |
| 2001-11-13 | $8.95 | $13.31 | 1,200 | — | — |
| 2001-11-12 | $8.98 | $13.36 | 2,200 | — | — |
| 2001-11-09 | $8.99 | $13.37 | 0 | — | — |
| 2001-11-08 | $8.99 | $13.37 | 10,700 | — | — |
| 2001-11-07 | $9.00 | $13.39 | 163,100 | — | — |
| 2001-11-06 | $9.07 | $13.28 | 1,800 | — | — |
| 2001-11-05 | $9.10 | $13.33 | 4,200 | — | — |
| 2001-11-02 | $9.04 | $13.24 | 3,500 | — | — |
| 2001-11-01 | $9.00 | $13.18 | 6,500 | — | — |
| 2001-10-31 | $9.05 | $13.25 | 11,300 | — | — |
| 2001-10-30 | $9.06 | $13.27 | 3,800 | — | — |
| 2001-10-29 | $9.30 | $13.62 | 1,400 | — | — |
| 2001-10-26 | $9.37 | $13.72 | 6,000 | — | — |
| 2001-10-25 | $9.32 | $13.65 | 2,400 | — | — |
| 2001-10-24 | $9.30 | $13.62 | 0 | — | — |
| 2001-10-23 | $9.30 | $13.62 | 1,000 | — | — |
| 2001-10-22 | $9.40 | $13.77 | 7,700 | — | — |
| 2001-10-19 | $9.65 | $14.13 | 2,800 | — | — |
| 2001-10-18 | $9.55 | $13.99 | 0 | — | — |
| 2001-10-17 | $9.55 | $13.99 | 3,000 | — | — |
| 2001-10-16 | $9.48 | $13.88 | 600 | — | — |
| 2001-10-15 | $9.45 | $13.84 | 900 | — | — |
| 2001-10-12 | $9.32 | $13.65 | 0 | — | — |
| 2001-10-11 | $9.32 | $13.65 | 1,100 | — | — |
| 2001-10-10 | $9.15 | $13.40 | 9,500 | — | — |
| 2001-10-09 | $9.20 | $13.47 | 2,900 | — | — |
| 2001-10-08 | $9.38 | $13.74 | 5,900 | — | — |
| 2001-10-05 | $9.28 | $13.59 | 2,000 | — | — |
| 2001-10-04 | $9.26 | $13.56 | 11,300 | — | — |
| 2001-10-03 | $9.22 | $13.50 | 3,400 | — | — |
| 2001-10-02 | $9.20 | $13.47 | 2,200 | — | — |
| 2001-10-01 | $9.15 | $13.40 | 500 | — | — |
| 2001-09-28 | $9.15 | $13.40 | 15,700 | — | — |
| 2001-09-27 | $8.99 | $13.17 | 3,200 | — | — |
| 2001-09-26 | $8.99 | $13.17 | 2,200 | — | — |
| 2001-09-25 | $8.89 | $13.02 | 6,500 | — | — |
| 2001-09-24 | $9.00 | $13.18 | 45,200 | — | — |
| 2001-09-21 | $9.25 | $13.55 | 5,200 | — | — |
| 2001-09-20 | $9.38 | $13.74 | 6,700 | — | — |
| 2001-09-19 | $9.50 | $13.91 | 12,400 | — | — |
| 2001-09-18 | $9.77 | $14.31 | 6,700 | — | — |
| 2001-09-17 | $9.90 | $14.50 | 4,300 | — | — |
| 2001-09-10 | $9.71 | $14.22 | 2,000 | — | — |
| 2001-09-07 | $9.90 | $14.50 | 3,500 | — | — |
| 2001-09-06 | $10.10 | $14.79 | 1,600 | — | — |
| 2001-09-05 | $10.25 | $15.01 | 1,500 | — | — |
| 2001-09-04 | $10.24 | $15.00 | 6,200 | — | — |
| 2001-08-31 | $10.25 | $15.01 | 2,100 | — | — |
| 2001-08-30 | $10.24 | $15.00 | 800 | — | — |
| 2001-08-29 | $10.25 | $15.01 | 4,600 | — | — |
| 2001-08-28 | $10.40 | $15.23 | 400 | — | — |
| 2001-08-27 | $10.35 | $15.16 | 600 | — | — |
| 2001-08-24 | $10.40 | $15.23 | 100 | — | — |
| 2001-08-23 | $10.44 | $15.29 | 1,700 | — | — |
| 2001-08-22 | $10.30 | $15.08 | 1,700 | — | — |
| 2001-08-21 | $10.25 | $15.01 | 1,200 | — | — |
| 2001-08-20 | $10.29 | $15.07 | 7,000 | — | — |
| 2001-08-17 | $10.15 | $14.87 | 500 | — | — |
| 2001-08-16 | $10.25 | $15.01 | 8,900 | — | — |
| 2001-08-15 | $10.20 | $14.94 | 4,500 | — | — |
| 2001-08-14 | $10.00 | $14.65 | 3,300 | — | — |
| 2001-08-13 | $9.65 | $14.13 | 94,800 | — | — |
| 2001-08-10 | $9.60 | $14.06 | 9,600 | — | — |
| 2001-08-09 | $9.37 | $13.72 | 68,200 | — | — |
| 2001-08-08 | $9.35 | $13.69 | 10,200 | — | — |
| 2001-08-07 | $9.60 | $14.06 | 2,300 | — | — |
| 2001-08-06 | $9.40 | $13.77 | 3,800 | — | — |
| 2001-08-03 | $9.59 | $14.05 | 132,400 | — | — |
| 2001-08-02 | $9.83 | $14.19 | 4,700 | — | — |
| 2001-08-01 | $9.60 | $13.86 | 2,900 | — | — |
| 2001-07-31 | $9.30 | $13.43 | 63,000 | — | — |
| 2001-07-30 | $9.55 | $13.79 | 3,000 | — | — |
| 2001-07-27 | $9.70 | $14.00 | 20,000 | — | — |
| 2001-07-26 | $9.95 | $14.36 | 22,400 | — | — |
| 2001-07-25 | $10.00 | $14.44 | 12,600 | — | — |
| 2001-07-24 | $10.10 | $14.58 | 1,500 | — | — |
| 2001-07-23 | $10.25 | $14.80 | 17,500 | — | — |
| 2001-07-20 | $10.55 | $15.23 | 1,300 | — | — |
| 2001-07-19 | $10.50 | $15.16 | 2,500 | — | — |
| 2001-07-18 | $10.65 | $15.38 | 2,300 | — | — |
| 2001-07-17 | $10.70 | $15.45 | 1,400 | — | — |
| 2001-07-16 | $10.50 | $15.16 | 13,500 | — | — |
| 2001-07-13 | $10.92 | $15.77 | 900 | — | — |
| 2001-07-12 | $10.90 | $15.74 | 5,200 | — | — |
| 2001-07-11 | $10.80 | $15.59 | 6,400 | — | — |
| 2001-07-10 | $11.06 | $15.97 | 2,900 | — | — |
| 2001-07-09 | $11.15 | $16.10 | 7,800 | — | — |
| 2001-07-06 | $11.50 | $16.60 | 7,200 | — | — |
| 2001-07-05 | $12.10 | $17.47 | 14,800 | — | — |
| 2001-07-03 | $11.86 | $17.12 | 6,300 | — | — |
| 2001-07-02 | $12.10 | $17.47 | 5,000 | — | — |
| 2001-06-29 | $12.50 | $18.05 | 15,300 | — | — |
| 2001-06-28 | $11.80 | $17.04 | 7,500 | — | — |
| 2001-06-27 | $11.50 | $16.60 | 13,100 | — | — |
| 2001-06-26 | $11.25 | $16.24 | 11,200 | — | — |
| 2001-06-25 | $11.25 | $16.24 | 9,900 | — | — |
| 2001-06-22 | $11.25 | $16.24 | 300 | — | — |
| 2001-06-21 | $11.30 | $16.31 | 12,900 | — | — |
| 2001-06-20 | $11.00 | $15.88 | 3,400 | — | — |
| 2001-06-19 | $10.65 | $15.38 | 700 | — | — |
| 2001-06-18 | $10.70 | $15.45 | 0 | — | — |
| 2001-06-15 | $10.70 | $15.45 | 200 | — | — |
| 2001-06-14 | $10.60 | $15.30 | 1,300 | — | — |
| 2001-06-13 | $10.70 | $15.45 | 700 | — | — |
| 2001-06-12 | $10.55 | $15.23 | 6,300 | — | — |
| 2001-06-11 | $10.37 | $14.97 | 1,800 | — | — |
| 2001-06-08 | $10.15 | $14.65 | 11,300 | — | — |
| 2001-06-07 | $10.10 | $14.58 | 7,200 | — | — |
| 2001-06-06 | $10.07 | $14.54 | 2,500 | — | — |
| 2001-06-05 | $10.10 | $14.58 | 3,900 | — | — |
| 2001-06-04 | $9.80 | $14.15 | 7,400 | — | — |
| 2001-06-01 | $9.50 | $13.72 | 5,700 | — | — |
| 2001-05-31 | $9.35 | $13.50 | 2,600 | — | — |
| 2001-05-30 | $9.20 | $13.28 | 3,400 | — | — |
| 2001-05-29 | $9.15 | $13.21 | 15,900 | — | — |
| 2001-05-25 | $9.15 | $13.21 | 3,100 | — | — |
| 2001-05-24 | $9.05 | $13.07 | 5,200 | — | — |
| 2001-05-23 | $9.00 | $12.99 | 6,000 | — | — |
| 2001-05-22 | $9.10 | $13.14 | 2,600 | — | — |
| 2001-05-21 | $9.15 | $13.21 | 0 | — | — |
| 2001-05-18 | $9.15 | $13.21 | 4,000 | — | — |
| 2001-05-17 | $9.15 | $13.21 | 300 | — | — |
| 2001-05-16 | $9.10 | $13.14 | 200 | — | — |
| 2001-05-15 | $9.01 | $13.01 | 10,900 | — | — |
| 2001-05-14 | $9.25 | $13.35 | 3,100 | — | — |
| 2001-05-11 | $9.20 | $13.28 | 200 | — | — |
| 2001-05-10 | $9.30 | $13.43 | 0 | — | — |
| 2001-05-09 | $9.30 | $13.43 | 262,500 | — | — |
| 2001-05-08 | $9.40 | $13.57 | 0 | — | — |
| 2001-05-07 | $9.40 | $13.57 | 23,800 | — | — |
| 2001-05-04 | $9.45 | $13.64 | 10,000 | — | — |
| 2001-05-03 | $9.44 | $13.63 | 1,800 | — | — |
| 2001-05-02 | $9.46 | $13.66 | 125,200 | — | — |
| 2001-05-01 | $9.60 | $13.66 | 11,500 | — | — |
| 2001-04-30 | $9.55 | $13.59 | 6,700 | — | — |
| 2001-04-27 | $9.70 | $13.80 | 0 | — | — |
| 2001-04-26 | $9.70 | $13.80 | 16,900 | — | — |
| 2001-04-25 | $9.75 | $13.87 | 900 | — | — |
| 2001-04-24 | $9.70 | $13.80 | 0 | — | — |
| 2001-04-23 | $9.70 | $13.80 | 1,200 | — | — |
| 2001-04-20 | $9.80 | $13.94 | 1,700 | — | — |
| 2001-04-19 | $9.89 | $14.07 | 500 | — | — |
| 2001-04-18 | $9.90 | $14.08 | 1,500 | — | — |
| 2001-04-17 | $9.85 | $14.01 | 700 | — | — |
| 2001-04-16 | $9.85 | $14.01 | 800 | — | — |
| 2001-04-12 | $9.85 | $14.01 | 4,200 | — | — |
| 2001-04-11 | $9.80 | $13.94 | 1,200 | — | — |
| 2001-04-10 | $9.80 | $13.94 | 100 | — | — |
| 2001-04-09 | $9.75 | $13.87 | 9,000 | — | — |
| 2001-04-06 | $10.00 | $14.23 | 0 | — | — |
| 2001-04-05 | $10.00 | $14.23 | 11,000 | — | — |
| 2001-04-04 | $10.00 | $14.23 | 2,000 | — | — |
| 2001-04-03 | $10.00 | $14.23 | 2,500 | — | — |
| 2001-04-02 | $10.00 | $14.23 | 10,200 | — | — |
| 2001-03-30 | $10.00 | $14.23 | 87,100 | — | — |
| 2001-03-29 | $9.80 | $13.94 | 5,500 | — | — |
| 2001-03-28 | $9.98 | $14.20 | 27,400 | — | — |
| 2001-03-27 | $9.98 | $14.20 | 5,200 | — | — |
| 2001-03-26 | $9.85 | $14.01 | 600 | — | — |
| 2001-03-23 | $9.78 | $13.91 | 4,400 | — | — |
| 2001-03-22 | $9.80 | $13.94 | 200 | — | — |
| 2001-03-21 | $9.85 | $14.01 | 2,900 | — | — |
| 2001-03-20 | $9.80 | $13.94 | 5,800 | — | — |
| 2001-03-19 | $9.65 | $13.73 | 800 | — | — |
| 2001-03-16 | $9.70 | $13.80 | 5,200 | — | — |
| 2001-03-15 | $9.66 | $13.74 | 800 | — | — |
| 2001-03-14 | $9.65 | $13.73 | 2,000 | — | — |
| 2001-03-13 | $9.71 | $13.81 | 4,900 | — | — |
| 2001-03-12 | $9.81 | $13.96 | 1,400 | — | — |
| 2001-03-09 | $9.70 | $13.80 | 1,900 | — | — |
| 2001-03-08 | $9.70 | $13.80 | 200 | — | — |
| 2001-03-07 | $9.75 | $13.87 | 37,100 | — | — |
| 2001-03-06 | $9.90 | $14.08 | 1,600 | — | — |
| 2001-03-05 | $9.95 | $14.16 | 6,000 | — | — |
| 2001-03-02 | $9.98 | $14.20 | 11,000 | — | — |
| 2001-03-01 | $9.95 | $14.16 | 11,000 | — | — |
| 2001-02-28 | $9.98 | $14.20 | 3,300 | — | — |
| 2001-02-27 | $9.95 | $14.16 | 800 | — | — |
| 2001-02-26 | $9.95 | $14.16 | 0 | — | — |
| 2001-02-23 | $9.95 | $14.16 | 1,100 | — | — |
| 2001-02-22 | $9.95 | $14.16 | 4,000 | — | — |
| 2001-02-21 | $9.90 | $14.08 | 500 | — | — |
| 2001-02-20 | $9.95 | $14.16 | 800 | — | — |
| 2001-02-16 | $10.00 | $14.23 | 2,000 | — | — |
| 2001-02-15 | $9.98 | $14.20 | 4,400 | — | — |
| 2001-02-14 | $9.95 | $14.16 | 2,700 | — | — |
| 2001-02-13 | $9.95 | $14.16 | 14,000 | — | — |
| 2001-02-12 | $9.95 | $14.16 | 1,800 | — | — |
| 2001-02-09 | $9.95 | $14.16 | 1,200 | — | — |
| 2001-02-08 | $9.95 | $14.16 | 800 | — | — |
| 2001-02-07 | $10.05 | $14.10 | 2,000 | — | — |
| 2001-02-06 | $9.99 | $14.01 | 200 | — | — |
| 2001-02-05 | $9.99 | $14.01 | 0 | — | — |
| 2001-02-02 | $9.99 | $14.01 | 1,300 | — | — |
| 2001-02-01 | $9.95 | $13.96 | 200 | — | — |
| 2001-01-31 | $9.98 | $14.00 | 28,800 | — | — |
| 2001-01-30 | $10.00 | $14.03 | 17,600 | — | — |
| 2001-01-29 | $10.00 | $14.03 | 3,500 | — | — |
| 2001-01-26 | $10.00 | $14.03 | 1,200 | — | — |
| 2001-01-25 | $10.13 | $14.20 | 500 | — | — |
| 2001-01-24 | $10.06 | $14.12 | 900 | — | — |
| 2001-01-23 | $10.13 | $14.20 | 1,700 | — | — |
| 2001-01-22 | $10.13 | $14.20 | 2,800 | — | — |
| 2001-01-19 | $10.19 | $14.29 | 5,100 | — | — |
| 2001-01-18 | $10.19 | $14.29 | 11,600 | — | — |
| 2001-01-17 | $10.13 | $14.20 | 10,500 | — | — |
| 2001-01-16 | $10.06 | $14.12 | 9,800 | — | — |
| 2001-01-12 | $10.00 | $14.03 | 0 | — | — |
| 2001-01-11 | $10.00 | $14.03 | 12,500 | — | — |
| 2001-01-10 | $10.13 | $14.20 | 4,000 | — | — |
| 2001-01-09 | $10.25 | $14.38 | 1,500 | — | — |
| 2001-01-08 | $10.25 | $14.38 | 0 | — | — |
| 2001-01-05 | $10.25 | $14.38 | 1,300 | — | — |
| 2001-01-04 | $10.38 | $14.55 | 3,000 | — | — |
| 2001-01-03 | $10.25 | $14.38 | 1,000 | — | — |
| 2001-01-02 | $10.19 | $14.29 | 200 | — | — |