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
- 1997-01-22 to 2026-09-03
- 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 | $8.60 | $8.60 | 9,100 | — | — |
| 2001-12-28 | $8.85 | $8.85 | 880 | — | — |
| 2001-12-27 | $9.05 | $9.05 | 1,840 | — | — |
| 2001-12-26 | $9.35 | $9.35 | 3,120 | — | — |
| 2001-12-24 | $9.25 | $9.25 | 1,140 | — | — |
| 2001-12-21 | $8.65 | $8.65 | 440 | — | — |
| 2001-12-20 | $9.00 | $9.00 | 6,080 | — | — |
| 2001-12-19 | $8.60 | $8.60 | 2,920 | — | — |
| 2001-12-18 | $8.60 | $8.60 | 2,100 | — | — |
| 2001-12-17 | $8.85 | $8.85 | 5,560 | — | — |
| 2001-12-14 | $9.55 | $9.55 | 1,480 | — | — |
| 2001-12-13 | $9.65 | $9.65 | 320 | — | — |
| 2001-12-12 | $9.75 | $9.75 | 80 | — | — |
| 2001-12-11 | $9.80 | $9.80 | 3,980 | — | — |
| 2001-12-10 | $9.95 | $9.95 | 3,240 | — | — |
| 2001-12-07 | $9.70 | $9.70 | 20 | — | — |
| 2001-12-06 | $9.50 | $9.50 | 2,860 | — | — |
| 2001-12-05 | $10.00 | $10.00 | 10,160 | — | — |
| 2001-12-04 | $8.00 | $8.00 | 3,820 | — | — |
| 2001-12-03 | $8.45 | $8.45 | 6,320 | — | — |
| 2001-11-30 | $9.20 | $9.20 | 1,700 | — | — |
| 2001-11-29 | $8.60 | $8.60 | 4,960 | — | — |
| 2001-11-28 | $8.45 | $8.45 | 460 | — | — |
| 2001-11-27 | $8.15 | $8.15 | 4,040 | — | — |
| 2001-11-26 | $9.00 | $9.00 | 4,460 | — | — |
| 2001-11-23 | $8.85 | $8.85 | 2,200 | — | — |
| 2001-11-21 | $9.60 | $9.60 | 900 | — | — |
| 2001-11-20 | $9.60 | $9.60 | 860 | — | — |
| 2001-11-19 | $10.00 | $10.00 | 620 | — | — |
| 2001-11-16 | $10.50 | $10.50 | 1,460 | — | — |
| 2001-11-15 | $10.10 | $10.10 | 2,360 | — | — |
| 2001-11-14 | $10.30 | $10.30 | 4,500 | — | — |
| 2001-11-13 | $10.00 | $10.00 | 4,380 | — | — |
| 2001-11-12 | $8.25 | $8.25 | 4,300 | — | — |
| 2001-11-09 | $8.25 | $8.25 | 120 | — | — |
| 2001-11-08 | $7.50 | $7.50 | 4,200 | — | — |
| 2001-11-07 | $8.20 | $8.20 | 2,500 | — | — |
| 2001-11-06 | $8.00 | $8.00 | 1,520 | — | — |
| 2001-11-05 | $8.50 | $8.50 | 600 | — | — |
| 2001-11-02 | $8.50 | $8.50 | 280 | — | — |
| 2001-11-01 | $8.75 | $8.75 | 520 | — | — |
| 2001-10-31 | $8.25 | $8.25 | 1,140 | — | — |
| 2001-10-30 | $8.30 | $8.30 | 1,000 | — | — |
| 2001-10-29 | $9.35 | $9.35 | 620 | — | — |
| 2001-10-26 | $10.00 | $10.00 | 760 | — | — |
| 2001-10-25 | $10.00 | $10.00 | 1,260 | — | — |
| 2001-10-24 | $10.15 | $10.15 | 1,900 | — | — |
| 2001-10-23 | $10.85 | $10.85 | 1,460 | — | — |
| 2001-10-22 | $11.00 | $11.00 | 340 | — | — |
| 2001-10-19 | $10.60 | $10.60 | 120 | — | — |
| 2001-10-18 | $10.50 | $10.50 | 200 | — | — |
| 2001-10-17 | $10.50 | $10.50 | 220 | — | — |
| 2001-10-16 | $11.00 | $11.00 | 0 | — | — |
| 2001-10-15 | $11.00 | $11.00 | 1,520 | — | — |
| 2001-10-12 | $11.75 | $11.75 | 1,460 | — | — |
| 2001-10-11 | $11.00 | $11.00 | 1,260 | — | — |
| 2001-10-10 | $10.65 | $10.65 | 920 | — | — |
| 2001-10-09 | $11.25 | $11.25 | 0 | — | — |
| 2001-10-08 | $11.25 | $11.25 | 560 | — | — |
| 2001-10-05 | $10.65 | $10.65 | 3,500 | — | — |
| 2001-10-04 | $11.35 | $11.35 | 940 | — | — |
| 2001-10-03 | $13.50 | $13.50 | 100 | — | — |
| 2001-10-02 | $12.00 | $12.00 | 160 | — | — |
| 2001-10-01 | $11.55 | $11.55 | 880 | — | — |
| 2001-09-28 | $10.90 | $10.90 | 140 | — | — |
| 2001-09-27 | $11.10 | $11.10 | 260 | — | — |
| 2001-09-26 | $10.80 | $10.80 | 1,860 | — | — |
| 2001-09-25 | $11.75 | $11.75 | 1,500 | — | — |
| 2001-09-24 | $10.50 | $10.50 | 2,700 | — | — |
| 2001-09-21 | $9.10 | $9.10 | 4,060 | — | — |
| 2001-09-20 | $8.50 | $8.50 | 1,120 | — | — |
| 2001-09-19 | $7.60 | $7.60 | 3,300 | — | — |
| 2001-09-18 | $8.75 | $8.75 | 1,080 | — | — |
| 2001-09-17 | $8.75 | $8.75 | 4,400 | — | — |
| 2001-09-10 | $10.60 | $10.60 | 5,400 | — | — |
| 2001-09-07 | $11.50 | $11.50 | 3,000 | — | — |
| 2001-09-06 | $12.50 | $12.50 | 2,800 | — | — |
| 2001-09-05 | $12.60 | $12.60 | 300 | — | — |
| 2001-09-04 | $12.60 | $12.60 | 2,160 | — | — |
| 2001-08-31 | $12.60 | $12.60 | 5,140 | — | — |
| 2001-08-30 | $13.95 | $13.95 | 1,740 | — | — |
| 2001-08-29 | $14.25 | $14.25 | 940 | — | — |
| 2001-08-28 | $14.25 | $14.25 | 6,160 | — | — |
| 2001-08-27 | $15.00 | $15.00 | 9,540 | — | — |
| 2001-08-24 | $15.75 | $15.75 | 1,540 | — | — |
| 2001-08-23 | $16.75 | $16.75 | 1,260 | — | — |
| 2001-08-22 | $17.00 | $17.00 | 1,340 | — | — |
| 2001-08-21 | $17.75 | $17.75 | 880 | — | — |
| 2001-08-20 | $17.75 | $17.75 | 660 | — | — |
| 2001-08-17 | $18.00 | $18.00 | 960 | — | — |
| 2001-08-16 | $18.00 | $18.00 | 3,700 | — | — |
| 2001-08-15 | $19.75 | $19.75 | 1,340 | — | — |
| 2001-08-14 | $19.50 | $19.50 | 6,500 | — | — |
| 2001-08-13 | $18.00 | $18.00 | 5,100 | — | — |
| 2001-08-10 | $18.70 | $18.70 | 920 | — | — |
| 2001-08-09 | $19.30 | $19.30 | 560 | — | — |
| 2001-08-08 | $19.70 | $19.70 | 280 | — | — |
| 2001-08-07 | $19.95 | $19.95 | 1,540 | — | — |
| 2001-08-06 | $19.50 | $19.50 | 800 | — | — |
| 2001-08-03 | $20.00 | $20.00 | 160 | — | — |
| 2001-08-02 | $19.90 | $19.90 | 2,200 | — | — |
| 2001-08-01 | $18.75 | $18.75 | 1,480 | — | — |
| 2001-07-31 | $17.50 | $17.50 | 1,920 | — | — |
| 2001-07-30 | $17.45 | $17.45 | 2,260 | — | — |
| 2001-07-27 | $16.50 | $16.50 | 820 | — | — |
| 2001-07-26 | $16.15 | $16.15 | 3,820 | — | — |
| 2001-07-25 | $17.45 | $17.45 | 360 | — | — |
| 2001-07-24 | $17.50 | $17.50 | 340 | — | — |
| 2001-07-23 | $17.75 | $17.75 | 2,300 | — | — |
| 2001-07-20 | $17.65 | $17.65 | 1,760 | — | — |
| 2001-07-19 | $17.95 | $17.95 | 4,160 | — | — |
| 2001-07-18 | $17.80 | $17.80 | 2,100 | — | — |
| 2001-07-17 | $19.00 | $19.00 | 4,080 | — | — |
| 2001-07-16 | $19.00 | $19.00 | 720 | — | — |
| 2001-07-13 | $19.25 | $19.25 | 500 | — | — |
| 2001-07-12 | $19.35 | $19.35 | 3,460 | — | — |
| 2001-07-11 | $18.75 | $18.75 | 3,160 | — | — |
| 2001-07-10 | $19.50 | $19.50 | 1,120 | — | — |
| 2001-07-09 | $19.90 | $19.90 | 1,040 | — | — |
| 2001-07-06 | $19.95 | $19.95 | 1,020 | — | — |
| 2001-07-05 | $19.90 | $19.90 | 2,200 | — | — |
| 2001-07-03 | $20.70 | $20.70 | 3,920 | — | — |
| 2001-07-02 | $20.20 | $20.20 | 4,500 | — | — |
| 2001-06-29 | $20.00 | $20.00 | 2,480 | — | — |
| 2001-06-28 | $19.25 | $19.25 | 2,660 | — | — |
| 2001-06-27 | $20.00 | $20.00 | 2,580 | — | — |
| 2001-06-26 | $20.90 | $20.90 | 4,820 | — | — |
| 2001-06-25 | $21.00 | $21.00 | 4,100 | — | — |
| 2001-06-22 | $20.90 | $20.90 | 1,120 | — | — |
| 2001-06-21 | $20.40 | $20.40 | 560 | — | — |
| 2001-06-20 | $20.40 | $20.40 | 3,860 | — | — |
| 2001-06-19 | $20.40 | $20.40 | 4,060 | — | — |
| 2001-06-18 | $20.50 | $20.50 | 3,380 | — | — |
| 2001-06-15 | $21.05 | $21.05 | 6,320 | — | — |
| 2001-06-14 | $20.25 | $20.25 | 1,560 | — | — |
| 2001-06-13 | $20.75 | $20.75 | 1,920 | — | — |
| 2001-06-12 | $21.00 | $21.00 | 2,700 | — | — |
| 2001-06-11 | $21.05 | $21.05 | 2,380 | — | — |
| 2001-06-08 | $21.50 | $21.50 | 700 | — | — |
| 2001-06-07 | $21.50 | $21.50 | 1,920 | — | — |
| 2001-06-06 | $21.25 | $21.25 | 5,920 | — | — |
| 2001-06-05 | $21.00 | $21.00 | 1,320 | — | — |
| 2001-06-04 | $20.85 | $20.85 | 1,280 | — | — |
| 2001-06-01 | $21.15 | $21.15 | 0 | — | — |
| 2001-05-31 | $21.15 | $21.15 | 4,280 | — | — |
| 2001-05-30 | $20.65 | $20.65 | 4,500 | — | — |
| 2001-05-29 | $20.50 | $20.50 | 2,080 | — | — |
| 2001-05-25 | $21.25 | $21.25 | 5,080 | — | — |
| 2001-05-24 | $21.50 | $21.50 | 3,440 | — | — |
| 2001-05-23 | $21.25 | $21.25 | 13,480 | — | — |
| 2001-05-22 | $19.00 | $19.00 | 17,200 | — | — |
| 2001-05-21 | $18.10 | $18.10 | 760 | — | — |
| 2001-05-18 | $18.00 | $18.00 | 60 | — | — |
| 2001-05-17 | $18.75 | $18.75 | 6,720 | — | — |
| 2001-05-16 | $17.50 | $17.50 | 120 | — | — |
| 2001-05-15 | $17.25 | $17.25 | 5,500 | — | — |
| 2001-05-14 | $14.80 | $14.80 | 580 | — | — |
| 2001-05-11 | $15.20 | $15.20 | 620 | — | — |
| 2001-05-10 | $15.05 | $15.05 | 1,020 | — | — |
| 2001-05-09 | $16.05 | $16.05 | 4,500 | — | — |
| 2001-05-08 | $16.00 | $16.00 | 120 | — | — |
| 2001-05-07 | $16.00 | $16.00 | 180 | — | — |
| 2001-05-04 | $16.25 | $16.25 | 20 | — | — |
| 2001-05-03 | $16.25 | $16.25 | 1,160 | — | — |
| 2001-05-02 | $17.40 | $17.40 | 3,180 | — | — |
| 2001-05-01 | $17.00 | $17.00 | 3,180 | — | — |
| 2001-04-30 | $16.75 | $16.75 | 400 | — | — |
| 2001-04-27 | $17.50 | $17.50 | 280 | — | — |
| 2001-04-26 | $17.00 | $17.00 | 1,800 | — | — |
| 2001-04-25 | $17.75 | $17.75 | 1,680 | — | — |
| 2001-04-24 | $16.35 | $16.35 | 220 | — | — |
| 2001-04-23 | $16.25 | $16.25 | 740 | — | — |
| 2001-04-20 | $17.45 | $17.45 | 580 | — | — |
| 2001-04-19 | $17.50 | $17.50 | 7,860 | — | — |
| 2001-04-18 | $15.05 | $15.05 | 840 | — | — |
| 2001-04-17 | $15.85 | $15.85 | 260 | — | — |
| 2001-04-16 | $15.30 | $15.30 | 3,060 | — | — |
| 2001-04-12 | $16.25 | $16.25 | 1,600 | — | — |
| 2001-04-11 | $15.30 | $15.30 | 4,320 | — | — |
| 2001-04-10 | $14.75 | $14.75 | 860 | — | — |
| 2001-04-09 | $14.50 | $14.50 | 100 | — | — |
| 2001-04-06 | $15.00 | $15.00 | 2,480 | — | — |
| 2001-04-05 | $15.63 | $15.63 | 3,460 | — | — |
| 2001-04-04 | $17.19 | $17.19 | 2,540 | — | — |
| 2001-04-03 | $17.34 | $17.34 | 140 | — | — |
| 2001-04-02 | $17.50 | $17.50 | 500 | — | — |
| 2001-03-30 | $17.50 | $17.50 | 480 | — | — |
| 2001-03-29 | $16.88 | $16.88 | 640 | — | — |
| 2001-03-28 | $17.50 | $17.50 | 720 | — | — |
| 2001-03-27 | $16.88 | $16.88 | 5,180 | — | — |
| 2001-03-26 | $15.63 | $15.63 | 4,480 | — | — |
| 2001-03-23 | $16.25 | $16.25 | 1,040 | — | — |
| 2001-03-22 | $15.63 | $15.63 | 1,220 | — | — |
| 2001-03-21 | $18.13 | $18.13 | 4,940 | — | — |
| 2001-03-20 | $16.25 | $16.25 | 1,400 | — | — |
| 2001-03-19 | $17.97 | $17.97 | 1,200 | — | — |
| 2001-03-16 | $16.88 | $16.88 | 1,460 | — | — |
| 2001-03-15 | $18.75 | $18.75 | 1,080 | — | — |
| 2001-03-14 | $17.50 | $17.50 | 940 | — | — |
| 2001-03-13 | $19.38 | $19.38 | 8,540 | — | — |
| 2001-03-12 | $18.75 | $18.75 | 1,900 | — | — |
| 2001-03-09 | $19.38 | $19.38 | 320 | — | — |
| 2001-03-08 | $20.00 | $20.00 | 1,660 | — | — |
| 2001-03-07 | $20.63 | $20.63 | 2,100 | — | — |
| 2001-03-06 | $20.31 | $20.31 | 6,160 | — | — |
| 2001-03-05 | $19.38 | $19.38 | 2,340 | — | — |
| 2001-03-02 | $18.75 | $18.75 | 580 | — | — |
| 2001-03-01 | $17.50 | $17.50 | 2,940 | — | — |
| 2001-02-28 | $17.50 | $17.50 | 7,700 | — | — |
| 2001-02-27 | $17.50 | $17.50 | 1,980 | — | — |
| 2001-02-26 | $17.19 | $17.19 | 2,660 | — | — |
| 2001-02-23 | $17.19 | $17.19 | 240 | — | — |
| 2001-02-22 | $16.56 | $16.56 | 3,460 | — | — |
| 2001-02-21 | $17.50 | $17.50 | 2,160 | — | — |
| 2001-02-20 | $17.50 | $17.50 | 1,960 | — | — |
| 2001-02-16 | $18.75 | $18.75 | 1,180 | — | — |
| 2001-02-15 | $19.69 | $19.69 | 1,560 | — | — |
| 2001-02-14 | $20.00 | $20.00 | 7,620 | — | — |
| 2001-02-13 | $18.75 | $18.75 | 1,180 | — | — |
| 2001-02-12 | $18.13 | $18.13 | 1,300 | — | — |
| 2001-02-09 | $18.44 | $18.44 | 720 | — | — |
| 2001-02-08 | $18.75 | $18.75 | 1,480 | — | — |
| 2001-02-07 | $18.13 | $18.13 | 2,460 | — | — |
| 2001-02-06 | $19.84 | $19.84 | 340 | — | — |
| 2001-02-05 | $19.38 | $19.38 | 800 | — | — |
| 2001-02-02 | $19.06 | $19.06 | 40 | — | — |
| 2001-02-01 | $17.81 | $17.81 | 200 | — | — |
| 2001-01-31 | $20.00 | $20.00 | 3,040 | — | — |
| 2001-01-30 | $19.06 | $19.06 | 5,220 | — | — |
| 2001-01-29 | $18.75 | $18.75 | 1,080 | — | — |
| 2001-01-26 | $18.75 | $18.75 | 220 | — | — |
| 2001-01-25 | $18.13 | $18.13 | 1,520 | — | — |
| 2001-01-24 | $19.06 | $19.06 | 2,860 | — | — |
| 2001-01-23 | $18.83 | $18.83 | 3,840 | — | — |
| 2001-01-22 | $20.31 | $20.31 | 6,700 | — | — |
| 2001-01-19 | $18.75 | $18.75 | 1,800 | — | — |
| 2001-01-18 | $18.91 | $18.91 | 4,720 | — | — |
| 2001-01-17 | $19.38 | $19.38 | 7,160 | — | — |
| 2001-01-16 | $17.50 | $17.50 | 320 | — | — |
| 2001-01-12 | $16.25 | $16.25 | 4,840 | — | — |
| 2001-01-11 | $18.13 | $18.13 | 1,100 | — | — |
| 2001-01-10 | $16.88 | $16.88 | 720 | — | — |
| 2001-01-09 | $16.25 | $16.25 | 1,380 | — | — |
| 2001-01-08 | $15.00 | $15.00 | 5,320 | — | — |
| 2001-01-05 | $17.50 | $17.50 | 460 | — | — |
| 2001-01-04 | $15.63 | $15.63 | 1,240 | — | — |
| 2001-01-03 | $18.13 | $18.13 | 3,940 | — | — |
| 2001-01-02 | $16.88 | $16.88 | 1,160 | — | — |