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
- 1999-09-15 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 | $9.38 | $10.16 | 427,415 | — | — |
| 2001-12-28 | $9.56 | $10.35 | 274,240 | — | — |
| 2001-12-27 | $9.59 | $10.39 | 798,244 | — | — |
| 2001-12-26 | $9.65 | $10.45 | 403,991 | — | — |
| 2001-12-24 | $9.63 | $10.43 | 131,593 | — | — |
| 2001-12-21 | $9.63 | $10.43 | 716,393 | — | — |
| 2001-12-20 | $9.44 | $10.23 | 1,072,748 | — | — |
| 2001-12-19 | $9.55 | $10.35 | 3,406,421 | — | — |
| 2001-12-18 | $9.69 | $10.49 | 1,201,183 | — | — |
| 2001-12-17 | $9.89 | $10.72 | 1,103,277 | — | — |
| 2001-12-14 | $9.83 | $10.65 | 1,543,588 | — | — |
| 2001-12-13 | $9.91 | $10.73 | 956,156 | — | — |
| 2001-12-12 | $10.03 | $10.86 | 366,355 | — | — |
| 2001-12-11 | $9.96 | $10.79 | 931,417 | — | — |
| 2001-12-10 | $9.92 | $10.74 | 1,141,966 | — | — |
| 2001-12-07 | $10.11 | $10.95 | 2,462,108 | — | — |
| 2001-12-06 | $9.80 | $10.62 | 2,217,082 | — | — |
| 2001-12-05 | $9.78 | $10.60 | 3,828,309 | — | — |
| 2001-12-04 | $9.50 | $10.29 | 455,049 | — | — |
| 2001-12-03 | $9.51 | $10.30 | 487,421 | — | — |
| 2001-11-30 | $9.59 | $10.39 | 1,418,838 | — | — |
| 2001-11-29 | $9.56 | $10.35 | 1,972,319 | — | — |
| 2001-11-28 | $9.46 | $10.25 | 2,111,018 | — | — |
| 2001-11-27 | $9.33 | $10.11 | 2,283,405 | — | — |
| 2001-11-26 | $9.19 | $9.95 | 1,052,745 | — | — |
| 2001-11-23 | $9.12 | $9.88 | 1,165,126 | — | — |
| 2001-11-21 | $9.02 | $9.77 | 1,346,725 | — | — |
| 2001-11-20 | $9.09 | $9.84 | 2,345,780 | — | — |
| 2001-11-19 | $8.91 | $9.65 | 645,070 | — | — |
| 2001-11-16 | $8.86 | $9.60 | 787,454 | — | — |
| 2001-11-15 | $8.85 | $9.58 | 1,124,595 | — | — |
| 2001-11-14 | $8.84 | $9.58 | 1,098,013 | — | — |
| 2001-11-13 | $8.80 | $9.53 | 1,408,047 | — | — |
| 2001-11-12 | $8.70 | $9.42 | 1,303,299 | — | — |
| 2001-11-09 | $8.86 | $9.60 | 1,031,164 | — | — |
| 2001-11-08 | $8.87 | $9.61 | 822,194 | — | — |
| 2001-11-07 | $8.93 | $9.67 | 1,026,690 | — | — |
| 2001-11-06 | $8.84 | $9.58 | 654,018 | — | — |
| 2001-11-05 | $8.84 | $9.58 | 776,663 | — | — |
| 2001-11-02 | $8.77 | $9.50 | 1,550,431 | — | — |
| 2001-11-01 | $8.73 | $9.45 | 6,320,157 | — | — |
| 2001-10-31 | $8.74 | $9.47 | 1,008,793 | — | — |
| 2001-10-30 | $8.76 | $9.49 | 854,303 | — | — |
| 2001-10-29 | $8.93 | $9.67 | 814,299 | — | — |
| 2001-10-26 | $8.97 | $9.71 | 4,090,179 | — | — |
| 2001-10-25 | $9.10 | $9.86 | 741,659 | — | — |
| 2001-10-24 | $9.04 | $9.79 | 1,750,452 | — | — |
| 2001-10-23 | $8.85 | $9.59 | 518,740 | — | — |
| 2001-10-22 | $8.83 | $9.56 | 1,248,293 | — | — |
| 2001-10-19 | $8.82 | $9.55 | 736,395 | — | — |
| 2001-10-18 | $8.82 | $9.55 | 366,355 | — | — |
| 2001-10-17 | $8.93 | $9.67 | 989,318 | — | — |
| 2001-10-16 | $8.72 | $9.44 | 284,241 | — | — |
| 2001-10-15 | $8.66 | $9.38 | 342,669 | — | — |
| 2001-10-12 | $8.76 | $9.49 | 1,312,774 | — | — |
| 2001-10-11 | $8.98 | $9.73 | 2,419,472 | — | — |
| 2001-10-10 | $9.02 | $9.77 | 1,494,635 | — | — |
| 2001-10-09 | $8.77 | $9.50 | 1,351,462 | — | — |
| 2001-10-08 | $8.55 | $9.26 | 1,122,753 | — | — |
| 2001-10-05 | $8.51 | $9.22 | 1,440,682 | — | — |
| 2001-10-04 | $8.56 | $9.27 | 3,775,408 | — | — |
| 2001-10-03 | $8.36 | $9.05 | 4,922,111 | — | — |
| 2001-10-02 | $8.17 | $8.85 | 2,727,663 | — | — |
| 2001-10-01 | $7.90 | $8.56 | 1,576,749 | — | — |
| 2001-09-28 | $7.80 | $8.45 | 3,515,117 | — | — |
| 2001-09-27 | $7.56 | $8.19 | 7,157,616 | — | — |
| 2001-09-26 | $7.77 | $8.42 | 5,533,230 | — | — |
| 2001-09-25 | $7.79 | $8.44 | 2,897,155 | — | — |
| 2001-09-24 | $7.83 | $8.48 | 3,001,377 | — | — |
| 2001-09-21 | $7.69 | $8.33 | 6,697,830 | — | — |
| 2001-09-20 | $7.83 | $8.48 | 8,597,509 | — | — |
| 2001-09-19 | $8.28 | $8.97 | 1,825,724 | — | — |
| 2001-09-18 | $8.42 | $9.12 | 2,903,998 | — | — |
| 2001-09-17 | $8.51 | $9.21 | 2,771,879 | — | — |
| 2001-09-10 | $9.08 | $9.83 | 1,534,376 | — | — |
| 2001-09-07 | $9.15 | $9.91 | 1,110,383 | — | — |
| 2001-09-06 | $9.26 | $10.02 | 1,630,176 | — | — |
| 2001-09-05 | $9.48 | $10.27 | 3,205,873 | — | — |
| 2001-09-04 | $9.63 | $10.43 | 916,678 | — | — |
| 2001-08-31 | $9.78 | $10.60 | 670,336 | — | — |
| 2001-08-30 | $9.80 | $10.62 | 771,926 | — | — |
| 2001-08-29 | $9.90 | $10.72 | 998,266 | — | — |
| 2001-08-28 | $9.89 | $10.71 | 1,110,120 | — | — |
| 2001-08-27 | $9.99 | $10.82 | 452,944 | — | — |
| 2001-08-24 | $9.99 | $10.82 | 513,477 | — | — |
| 2001-08-23 | $9.89 | $10.71 | 2,109,439 | — | — |
| 2001-08-22 | $9.91 | $10.74 | 1,594,909 | — | — |
| 2001-08-21 | $9.86 | $10.68 | 1,672,549 | — | — |
| 2001-08-20 | $9.80 | $10.62 | 679,284 | — | — |
| 2001-08-17 | $9.81 | $10.63 | 2,124,967 | — | — |
| 2001-08-16 | $10.06 | $10.90 | 1,178,022 | — | — |
| 2001-08-15 | $10.21 | $11.06 | 925,626 | — | — |
| 2001-08-14 | $10.35 | $11.21 | 413,729 | — | — |
| 2001-08-13 | $10.44 | $11.31 | 131,593 | — | — |
| 2001-08-10 | $10.43 | $11.30 | 1,268,032 | — | — |
| 2001-08-09 | $10.30 | $11.15 | 802,718 | — | — |
| 2001-08-08 | $10.35 | $11.21 | 894,834 | — | — |
| 2001-08-07 | $10.37 | $11.23 | 719,551 | — | — |
| 2001-08-06 | $10.37 | $11.23 | 945,365 | — | — |
| 2001-08-03 | $10.46 | $11.33 | 852,987 | — | — |
| 2001-08-02 | $10.52 | $11.39 | 3,536,435 | — | — |
| 2001-08-01 | $10.31 | $11.17 | 857,461 | — | — |
| 2001-07-31 | $10.38 | $11.25 | 1,253,293 | — | — |
| 2001-07-30 | $10.54 | $11.42 | 1,097,224 | — | — |
| 2001-07-27 | $10.62 | $11.50 | 2,428,947 | — | — |
| 2001-07-26 | $10.43 | $11.30 | 659,808 | — | — |
| 2001-07-25 | $10.29 | $11.14 | 1,219,079 | — | — |
| 2001-07-24 | $10.32 | $11.18 | 1,249,082 | — | — |
| 2001-07-23 | $10.45 | $11.32 | 829,300 | — | — |
| 2001-07-20 | $10.37 | $11.23 | 1,034,059 | — | — |
| 2001-07-19 | $10.28 | $11.13 | 1,645,441 | — | — |
| 2001-07-18 | $9.92 | $10.74 | 608,487 | — | — |
| 2001-07-17 | $9.89 | $10.71 | 1,205,130 | — | — |
| 2001-07-16 | $9.86 | $10.68 | 1,012,741 | — | — |
| 2001-07-13 | $9.92 | $10.74 | 923,521 | — | — |
| 2001-07-12 | $9.95 | $10.78 | 1,138,018 | — | — |
| 2001-07-11 | $10.05 | $10.88 | 2,623,442 | — | — |
| 2001-07-10 | $10.39 | $11.26 | 1,362,253 | — | — |
| 2001-07-09 | $10.30 | $11.15 | 749,818 | — | — |
| 2001-07-06 | $10.29 | $11.15 | 1,280,665 | — | — |
| 2001-07-05 | $10.53 | $11.40 | 1,599,383 | — | — |
| 2001-07-03 | $10.56 | $11.44 | 1,383,307 | — | — |
| 2001-07-02 | $10.44 | $11.30 | 1,281,981 | — | — |
| 2001-06-29 | $10.07 | $10.91 | 801,666 | — | — |
| 2001-06-28 | $9.94 | $10.76 | 789,296 | — | — |
| 2001-06-27 | $10.06 | $10.90 | 595,328 | — | — |
| 2001-06-26 | $10.00 | $10.83 | 778,768 | — | — |
| 2001-06-25 | $9.80 | $10.62 | 381,357 | — | — |
| 2001-06-22 | $9.77 | $10.58 | 521,372 | — | — |
| 2001-06-21 | $9.76 | $10.58 | 551,902 | — | — |
| 2001-06-20 | $9.61 | $10.41 | 1,126,438 | — | — |
| 2001-06-19 | $9.40 | $10.19 | 2,518,167 | — | — |
| 2001-06-18 | $9.69 | $10.49 | 632,700 | — | — |
| 2001-06-15 | $9.91 | $10.74 | 1,431,207 | — | — |
| 2001-06-14 | $10.07 | $10.91 | 602,170 | — | — |
| 2001-06-13 | $10.11 | $10.95 | 757,714 | — | — |
| 2001-06-12 | $9.97 | $10.80 | 1,049,324 | — | — |
| 2001-06-11 | $10.07 | $10.90 | 1,993,900 | — | — |
| 2001-06-08 | $10.07 | $10.91 | 302,401 | — | — |
| 2001-06-07 | $10.03 | $10.86 | 1,216,711 | — | — |
| 2001-06-06 | $9.95 | $10.78 | 1,814,933 | — | — |
| 2001-06-05 | $9.75 | $10.56 | 960,893 | — | — |
| 2001-06-04 | $9.83 | $10.65 | 469,261 | — | — |
| 2001-06-01 | $9.86 | $10.68 | 2,266,035 | — | — |
| 2001-05-31 | $10.07 | $10.90 | 1,141,439 | — | — |
| 2001-05-30 | $10.09 | $10.93 | 1,516,480 | — | — |
| 2001-05-29 | $10.14 | $10.98 | 3,351,678 | — | — |
| 2001-05-25 | $10.23 | $11.08 | 1,559,642 | — | — |
| 2001-05-24 | $10.09 | $10.93 | 1,718,344 | — | — |
| 2001-05-23 | $10.39 | $11.25 | 4,349,155 | — | — |
| 2001-05-22 | $9.94 | $10.76 | 2,716,346 | — | — |
| 2001-05-21 | $9.61 | $10.41 | 1,775,718 | — | — |
| 2001-05-18 | $9.37 | $10.15 | 3,433,792 | — | — |
| 2001-05-17 | $9.18 | $9.94 | 2,229,188 | — | — |
| 2001-05-16 | $8.81 | $9.54 | 240,289 | — | — |
| 2001-05-15 | $8.79 | $9.52 | 641,648 | — | — |
| 2001-05-14 | $8.88 | $9.62 | 539,006 | — | — |
| 2001-05-11 | $8.85 | $9.59 | 489,527 | — | — |
| 2001-05-10 | $9.02 | $9.77 | 1,951,527 | — | — |
| 2001-05-09 | $8.75 | $9.48 | 1,079,854 | — | — |
| 2001-05-08 | $8.79 | $9.52 | 775,873 | — | — |
| 2001-05-07 | $8.93 | $9.67 | 2,107,596 | — | — |
| 2001-05-04 | $9.13 | $9.49 | 604,802 | — | — |
| 2001-05-03 | $9.06 | $9.42 | 744,817 | — | — |
| 2001-05-02 | $9.04 | $9.40 | 2,022,587 | — | — |
| 2001-05-01 | $8.89 | $9.24 | 461,629 | — | — |
| 2001-04-30 | $8.80 | $9.15 | 1,031,164 | — | — |
| 2001-04-27 | $8.73 | $9.07 | 1,679,655 | — | — |
| 2001-04-26 | $8.66 | $9.01 | 2,359,992 | — | — |
| 2001-04-25 | $8.40 | $8.73 | 2,866,099 | — | — |
| 2001-04-24 | $8.19 | $8.51 | 2,287,879 | — | — |
| 2001-04-23 | $8.36 | $8.70 | 2,536,327 | — | — |
| 2001-04-20 | $8.69 | $9.03 | 1,128,017 | — | — |
| 2001-04-19 | $8.76 | $9.11 | 912,730 | — | — |
| 2001-04-18 | $8.82 | $9.17 | 1,197,498 | — | — |
| 2001-04-17 | $8.55 | $8.89 | 142,647 | — | — |
| 2001-04-16 | $8.55 | $8.89 | 514,003 | — | — |
| 2001-04-12 | $8.63 | $8.98 | 798,771 | — | — |
| 2001-04-11 | $8.39 | $8.73 | 724,289 | — | — |
| 2001-04-10 | $8.37 | $8.70 | 639,016 | — | — |
| 2001-04-09 | $8.13 | $8.45 | 329,509 | — | — |
| 2001-04-06 | $8.08 | $8.40 | 345,037 | — | — |
| 2001-04-05 | $8.26 | $8.59 | 367,935 | — | — |
| 2001-04-04 | $8.02 | $8.34 | 1,991,268 | — | — |
| 2001-04-03 | $8.01 | $8.33 | 1,572,538 | — | — |
| 2001-04-02 | $8.34 | $8.67 | 592,959 | — | — |
| 2001-03-30 | $8.17 | $8.49 | 546,112 | — | — |
| 2001-03-29 | $7.97 | $8.29 | 1,505,952 | — | — |
| 2001-03-28 | $7.98 | $8.30 | 1,101,961 | — | — |
| 2001-03-27 | $8.02 | $8.34 | 6,482,280 | — | — |
| 2001-03-26 | $8.02 | $8.34 | 695,075 | — | — |
| 2001-03-23 | $8.02 | $8.34 | 2,011,797 | — | — |
| 2001-03-22 | $8.17 | $8.49 | 2,103,649 | — | — |
| 2001-03-21 | $8.55 | $8.89 | 701,918 | — | — |
| 2001-03-20 | $8.66 | $9.01 | 1,046,692 | — | — |
| 2001-03-19 | $8.63 | $8.97 | 639,280 | — | — |
| 2001-03-16 | $8.57 | $8.91 | 741,396 | — | — |
| 2001-03-15 | $8.31 | $8.64 | 986,159 | — | — |
| 2001-03-14 | $8.33 | $8.66 | 911,941 | — | — |
| 2001-03-13 | $8.53 | $8.87 | 1,149,861 | — | — |
| 2001-03-12 | $8.57 | $8.91 | 482,157 | — | — |
| 2001-03-09 | $8.72 | $9.07 | 2,055,749 | — | — |
| 2001-03-08 | $8.88 | $9.24 | 905,887 | — | — |
| 2001-03-07 | $8.82 | $9.17 | 857,988 | — | — |
| 2001-03-06 | $8.73 | $9.07 | 1,157,230 | — | — |
| 2001-03-05 | $8.74 | $9.09 | 561,113 | — | — |
| 2001-03-02 | $8.45 | $8.79 | 1,048,008 | — | — |
| 2001-03-01 | $8.17 | $8.49 | 593,748 | — | — |
| 2001-02-28 | $8.01 | $8.32 | 1,360,410 | — | — |
| 2001-02-27 | $8.00 | $8.32 | 1,547,799 | — | — |
| 2001-02-26 | $8.02 | $8.34 | 956,946 | — | — |
| 2001-02-23 | $7.79 | $8.10 | 1,224,869 | — | — |
| 2001-02-22 | $7.83 | $8.14 | 2,987,692 | — | — |
| 2001-02-21 | $7.66 | $7.97 | 1,957,054 | — | — |
| 2001-02-20 | $7.83 | $8.14 | 531,636 | — | — |
| 2001-02-16 | $7.90 | $8.22 | 523,741 | — | — |
| 2001-02-15 | $8.06 | $8.38 | 796,928 | — | — |
| 2001-02-14 | $7.99 | $8.31 | 549,796 | — | — |
| 2001-02-13 | $7.91 | $8.22 | 616,382 | — | — |
| 2001-02-12 | $7.94 | $8.26 | 1,028,006 | — | — |
| 2001-02-09 | $7.76 | $8.07 | 1,059,325 | — | — |
| 2001-02-08 | $7.77 | $8.08 | 516,372 | — | — |
| 2001-02-07 | $7.87 | $8.18 | 890,096 | — | — |
| 2001-02-06 | $8.00 | $8.32 | 530,321 | — | — |
| 2001-02-05 | $7.98 | $8.30 | 99,484 | — | — |
| 2001-02-02 | $7.89 | $8.20 | 661,650 | — | — |
| 2001-02-01 | $8.11 | $8.43 | 743,501 | — | — |
| 2001-01-31 | $8.12 | $8.44 | 746,660 | — | — |
| 2001-01-30 | $8.10 | $8.43 | 1,027,216 | — | — |
| 2001-01-29 | $7.98 | $8.30 | 680,074 | — | — |
| 2001-01-26 | $8.12 | $8.44 | 516,372 | — | — |
| 2001-01-25 | $8.05 | $8.37 | 945,365 | — | — |
| 2001-01-24 | $8.17 | $8.49 | 1,799,142 | — | — |
| 2001-01-23 | $7.98 | $8.30 | 1,873,624 | — | — |
| 2001-01-22 | $7.58 | $7.88 | 966,157 | — | — |
| 2001-01-19 | $7.60 | $7.90 | 2,558,435 | — | — |
| 2001-01-18 | $7.62 | $7.93 | 1,660,969 | — | — |
| 2001-01-17 | $7.69 | $8.00 | 1,985,478 | — | — |
| 2001-01-16 | $7.62 | $7.93 | 1,337,250 | — | — |
| 2001-01-12 | $7.69 | $8.00 | 1,360,147 | — | — |
| 2001-01-11 | $7.69 | $8.00 | 1,406,731 | — | — |
| 2001-01-10 | $7.48 | $7.78 | 3,518,012 | — | — |
| 2001-01-09 | $7.36 | $7.65 | 4,551,282 | — | — |
| 2001-01-08 | $7.22 | $7.51 | 721,657 | — | — |
| 2001-01-05 | $7.12 | $7.41 | 879,042 | — | — |
| 2001-01-04 | $7.15 | $7.43 | 2,614,756 | — | — |
| 2001-01-03 | $7.08 | $7.36 | 1,318,564 | — | — |
| 2001-01-02 | $6.82 | $7.09 | 458,734 | — | — |