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
- 1996-05-09 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 | $14.58 | $14.58 | 172,350 | — | — |
| 2001-12-28 | $14.80 | $14.80 | 176,175 | — | — |
| 2001-12-27 | $14.98 | $14.98 | 249,525 | — | — |
| 2001-12-26 | $15.07 | $15.07 | 123,750 | — | — |
| 2001-12-24 | $14.51 | $14.51 | 110,925 | — | — |
| 2001-12-21 | $14.16 | $14.16 | 315,225 | — | — |
| 2001-12-20 | $14.09 | $14.09 | 161,100 | — | — |
| 2001-12-19 | $14.69 | $14.69 | 138,375 | — | — |
| 2001-12-18 | $14.80 | $14.80 | 186,300 | — | — |
| 2001-12-17 | $14.44 | $14.44 | 415,800 | — | — |
| 2001-12-14 | $14.27 | $14.27 | 689,400 | — | — |
| 2001-12-13 | $12.93 | $12.93 | 381,600 | — | — |
| 2001-12-12 | $13.96 | $13.96 | 142,650 | — | — |
| 2001-12-11 | $14.03 | $14.03 | 273,375 | — | — |
| 2001-12-10 | $14.00 | $14.00 | 160,425 | — | — |
| 2001-12-07 | $14.47 | $14.47 | 104,400 | — | — |
| 2001-12-06 | $14.74 | $14.74 | 241,425 | — | — |
| 2001-12-05 | $15.16 | $15.16 | 305,550 | — | — |
| 2001-12-04 | $14.44 | $14.44 | 104,175 | — | — |
| 2001-12-03 | $14.38 | $14.38 | 106,650 | — | — |
| 2001-11-30 | $14.52 | $14.52 | 113,625 | — | — |
| 2001-11-29 | $14.50 | $14.50 | 387,675 | — | — |
| 2001-11-28 | $14.44 | $14.44 | 321,975 | — | — |
| 2001-11-27 | $14.70 | $14.70 | 276,075 | — | — |
| 2001-11-26 | $15.11 | $15.11 | 147,375 | — | — |
| 2001-11-23 | $15.11 | $15.11 | 34,650 | — | — |
| 2001-11-21 | $15.09 | $15.09 | 87,750 | — | — |
| 2001-11-20 | $15.02 | $15.02 | 172,350 | — | — |
| 2001-11-19 | $14.87 | $14.87 | 335,700 | — | — |
| 2001-11-16 | $14.42 | $14.42 | 578,250 | — | — |
| 2001-11-15 | $14.00 | $14.00 | 236,925 | — | — |
| 2001-11-14 | $15.03 | $15.03 | 271,575 | — | — |
| 2001-11-13 | $15.08 | $15.08 | 1,133,775 | — | — |
| 2001-11-12 | $14.76 | $14.76 | 553,725 | — | — |
| 2001-11-09 | $13.65 | $13.65 | 166,275 | — | — |
| 2001-11-08 | $13.04 | $13.04 | 118,125 | — | — |
| 2001-11-07 | $13.44 | $13.44 | 317,700 | — | — |
| 2001-11-06 | $13.31 | $13.31 | 349,425 | — | — |
| 2001-11-05 | $12.44 | $12.44 | 221,850 | — | — |
| 2001-11-02 | $12.69 | $12.69 | 56,250 | — | — |
| 2001-11-01 | $12.66 | $12.66 | 157,275 | — | — |
| 2001-10-31 | $13.18 | $13.18 | 299,700 | — | — |
| 2001-10-30 | $12.58 | $12.58 | 136,575 | — | — |
| 2001-10-29 | $12.47 | $12.47 | 137,475 | — | — |
| 2001-10-26 | $12.78 | $12.78 | 149,400 | — | — |
| 2001-10-25 | $12.84 | $12.84 | 234,900 | — | — |
| 2001-10-24 | $12.27 | $12.27 | 198,225 | — | — |
| 2001-10-23 | $13.07 | $13.07 | 127,125 | — | — |
| 2001-10-22 | $12.89 | $12.89 | 137,250 | — | — |
| 2001-10-19 | $12.58 | $12.58 | 57,150 | — | — |
| 2001-10-18 | $12.65 | $12.65 | 41,850 | — | — |
| 2001-10-17 | $12.49 | $12.49 | 185,400 | — | — |
| 2001-10-16 | $12.67 | $12.67 | 58,725 | — | — |
| 2001-10-15 | $12.76 | $12.76 | 152,775 | — | — |
| 2001-10-12 | $12.40 | $12.40 | 168,525 | — | — |
| 2001-10-11 | $13.34 | $13.34 | 119,700 | — | — |
| 2001-10-10 | $13.36 | $13.36 | 327,375 | — | — |
| 2001-10-09 | $13.32 | $13.32 | 357,525 | — | — |
| 2001-10-08 | $13.11 | $13.11 | 414,675 | — | — |
| 2001-10-05 | $12.36 | $12.36 | 189,900 | — | — |
| 2001-10-04 | $12.60 | $12.60 | 285,975 | — | — |
| 2001-10-03 | $12.65 | $12.65 | 280,350 | — | — |
| 2001-10-02 | $13.22 | $13.22 | 544,950 | — | — |
| 2001-10-01 | $13.49 | $13.49 | 417,600 | — | — |
| 2001-09-28 | $13.07 | $13.07 | 699,525 | — | — |
| 2001-09-27 | $12.71 | $12.71 | 430,200 | — | — |
| 2001-09-26 | $12.51 | $12.51 | 407,250 | — | — |
| 2001-09-25 | $12.22 | $12.22 | 623,250 | — | — |
| 2001-09-24 | $12.00 | $12.00 | 469,125 | — | — |
| 2001-09-21 | $11.80 | $11.80 | 328,725 | — | — |
| 2001-09-20 | $12.40 | $12.40 | 137,925 | — | — |
| 2001-09-19 | $12.00 | $12.00 | 219,600 | — | — |
| 2001-09-18 | $12.09 | $12.09 | 568,575 | — | — |
| 2001-09-17 | $11.07 | $11.07 | 237,600 | — | — |
| 2001-09-10 | $11.33 | $11.33 | 384,750 | — | — |
| 2001-09-07 | $11.72 | $11.72 | 280,350 | — | — |
| 2001-09-06 | $12.00 | $12.00 | 463,950 | — | — |
| 2001-09-05 | $11.62 | $11.62 | 131,175 | — | — |
| 2001-09-04 | $11.42 | $11.42 | 451,800 | — | — |
| 2001-08-31 | $11.13 | $11.13 | 171,900 | — | — |
| 2001-08-30 | $11.00 | $11.00 | 198,675 | — | — |
| 2001-08-29 | $11.25 | $11.25 | 95,850 | — | — |
| 2001-08-28 | $11.27 | $11.27 | 135,675 | — | — |
| 2001-08-27 | $11.32 | $11.32 | 197,775 | — | — |
| 2001-08-24 | $11.04 | $11.04 | 236,250 | — | — |
| 2001-08-23 | $10.49 | $10.49 | 117,675 | — | — |
| 2001-08-22 | $10.16 | $10.16 | 155,025 | — | — |
| 2001-08-21 | $9.98 | $9.98 | 1,935,675 | — | — |
| 2001-08-20 | $10.00 | $10.00 | 164,250 | — | — |
| 2001-08-17 | $9.93 | $9.93 | 44,100 | — | — |
| 2001-08-16 | $10.13 | $10.13 | 149,850 | — | — |
| 2001-08-15 | $10.18 | $10.18 | 145,575 | — | — |
| 2001-08-14 | $10.00 | $10.00 | 179,550 | — | — |
| 2001-08-13 | $9.67 | $9.67 | 300,600 | — | — |
| 2001-08-10 | $9.31 | $9.31 | 278,550 | — | — |
| 2001-08-09 | $8.64 | $8.64 | 105,075 | — | — |
| 2001-08-08 | $8.56 | $8.56 | 62,325 | — | — |
| 2001-08-07 | $8.84 | $8.84 | 94,050 | — | — |
| 2001-08-06 | $8.76 | $8.76 | 140,400 | — | — |
| 2001-08-03 | $9.27 | $9.27 | 109,125 | — | — |
| 2001-08-02 | $9.31 | $9.31 | 202,500 | — | — |
| 2001-08-01 | $9.42 | $9.42 | 185,850 | — | — |
| 2001-07-31 | $9.51 | $9.51 | 136,125 | — | — |
| 2001-07-30 | $9.40 | $9.40 | 230,400 | — | — |
| 2001-07-27 | $9.82 | $9.82 | 90,450 | — | — |
| 2001-07-26 | $9.73 | $9.73 | 525,150 | — | — |
| 2001-07-25 | $9.22 | $9.22 | 654,975 | — | — |
| 2001-07-24 | $10.11 | $10.11 | 63,225 | — | — |
| 2001-07-23 | $10.31 | $10.31 | 109,350 | — | — |
| 2001-07-20 | $10.67 | $10.67 | 137,700 | — | — |
| 2001-07-19 | $10.00 | $10.00 | 62,550 | — | — |
| 2001-07-18 | $9.91 | $9.91 | 62,550 | — | — |
| 2001-07-17 | $10.03 | $10.03 | 20,700 | — | — |
| 2001-07-16 | $10.13 | $10.13 | 77,625 | — | — |
| 2001-07-13 | $10.04 | $10.04 | 55,125 | — | — |
| 2001-07-12 | $9.82 | $9.82 | 123,750 | — | — |
| 2001-07-11 | $10.01 | $10.01 | 36,450 | — | — |
| 2001-07-10 | $9.89 | $9.89 | 180,675 | — | — |
| 2001-07-09 | $10.04 | $10.04 | 217,350 | — | — |
| 2001-07-06 | $9.12 | $9.12 | 37,350 | — | — |
| 2001-07-05 | $9.42 | $9.42 | 117,675 | — | — |
| 2001-07-03 | $9.78 | $9.78 | 185,850 | — | — |
| 2001-07-02 | $9.76 | $9.76 | 350,775 | — | — |
| 2001-06-29 | $9.69 | $9.69 | 701,775 | — | — |
| 2001-06-28 | $8.99 | $8.99 | 143,325 | — | — |
| 2001-06-27 | $8.98 | $8.98 | 213,300 | — | — |
| 2001-06-26 | $9.11 | $9.11 | 116,325 | — | — |
| 2001-06-25 | $9.16 | $9.16 | 272,700 | — | — |
| 2001-06-22 | $8.56 | $8.56 | 61,200 | — | — |
| 2001-06-21 | $8.44 | $8.44 | 76,500 | — | — |
| 2001-06-20 | $8.27 | $8.27 | 188,775 | — | — |
| 2001-06-19 | $8.29 | $8.29 | 123,525 | — | — |
| 2001-06-18 | $7.84 | $7.84 | 58,500 | — | — |
| 2001-06-15 | $8.11 | $8.11 | 56,925 | — | — |
| 2001-06-14 | $8.41 | $8.41 | 24,075 | — | — |
| 2001-06-13 | $8.55 | $8.55 | 217,350 | — | — |
| 2001-06-12 | $8.64 | $8.64 | 445,500 | — | — |
| 2001-06-11 | $8.44 | $8.44 | 240,750 | — | — |
| 2001-06-08 | $8.42 | $8.42 | 66,600 | — | — |
| 2001-06-07 | $8.31 | $8.31 | 77,175 | — | — |
| 2001-06-06 | $8.58 | $8.58 | 143,100 | — | — |
| 2001-06-05 | $8.56 | $8.56 | 263,250 | — | — |
| 2001-06-04 | $8.44 | $8.44 | 132,525 | — | — |
| 2001-06-01 | $8.38 | $8.38 | 145,575 | — | — |
| 2001-05-31 | $8.49 | $8.49 | 201,825 | — | — |
| 2001-05-30 | $8.31 | $8.31 | 197,100 | — | — |
| 2001-05-29 | $8.12 | $8.12 | 84,600 | — | — |
| 2001-05-25 | $8.16 | $8.16 | 122,625 | — | — |
| 2001-05-24 | $7.87 | $7.87 | 328,500 | — | — |
| 2001-05-23 | $8.09 | $8.09 | 105,075 | — | — |
| 2001-05-22 | $8.27 | $8.27 | 192,600 | — | — |
| 2001-05-21 | $8.44 | $8.44 | 300,600 | — | — |
| 2001-05-18 | $8.84 | $8.84 | 217,125 | — | — |
| 2001-05-17 | $8.80 | $8.80 | 528,300 | — | — |
| 2001-05-16 | $8.82 | $8.82 | 607,950 | — | — |
| 2001-05-15 | $8.47 | $8.47 | 415,125 | — | — |
| 2001-05-14 | $8.33 | $8.33 | 350,775 | — | — |
| 2001-05-11 | $7.91 | $7.91 | 659,250 | — | — |
| 2001-05-10 | $7.67 | $7.67 | 763,200 | — | — |
| 2001-05-09 | $7.11 | $7.11 | 165,600 | — | — |
| 2001-05-08 | $6.90 | $6.90 | 194,625 | — | — |
| 2001-05-07 | $6.67 | $6.67 | 205,425 | — | — |
| 2001-05-04 | $6.47 | $6.47 | 145,350 | — | — |
| 2001-05-03 | $6.26 | $6.26 | 396,000 | — | — |
| 2001-05-02 | $6.38 | $6.38 | 372,825 | — | — |
| 2001-05-01 | $6.75 | $6.75 | 236,025 | — | — |
| 2001-04-30 | $6.87 | $6.87 | 247,275 | — | — |
| 2001-04-27 | $7.11 | $7.11 | 195,525 | — | — |
| 2001-04-26 | $7.27 | $7.27 | 338,175 | — | — |
| 2001-04-25 | $7.54 | $7.54 | 722,925 | — | — |
| 2001-04-24 | $7.51 | $7.51 | 263,025 | — | — |
| 2001-04-23 | $7.15 | $7.15 | 383,175 | — | — |
| 2001-04-20 | $7.11 | $7.11 | 198,450 | — | — |
| 2001-04-19 | $7.00 | $7.00 | 636,075 | — | — |
| 2001-04-18 | $7.36 | $7.36 | 297,900 | — | — |
| 2001-04-17 | $7.29 | $7.29 | 144,225 | — | — |
| 2001-04-16 | $6.87 | $6.87 | 167,400 | — | — |
| 2001-04-12 | $6.53 | $6.53 | 15,300 | — | — |
| 2001-04-11 | $6.53 | $6.53 | 153,450 | — | — |
| 2001-04-10 | $7.09 | $7.09 | 482,175 | — | — |
| 2001-04-09 | $6.22 | $6.22 | 201,600 | — | — |
| 2001-04-06 | $6.11 | $6.11 | 289,125 | — | — |
| 2001-04-05 | $6.11 | $6.11 | 141,525 | — | — |
| 2001-04-04 | $5.89 | $5.89 | 51,075 | — | — |
| 2001-04-03 | $5.82 | $5.82 | 41,175 | — | — |
| 2001-04-02 | $5.78 | $5.78 | 30,825 | — | — |
| 2001-03-30 | $5.77 | $5.77 | 172,575 | — | — |
| 2001-03-29 | $5.67 | $5.67 | 87,075 | — | — |
| 2001-03-28 | $5.59 | $5.59 | 15,525 | — | — |
| 2001-03-27 | $5.78 | $5.78 | 234,225 | — | — |
| 2001-03-26 | $5.56 | $5.56 | 104,175 | — | — |
| 2001-03-23 | $5.33 | $5.33 | 26,550 | — | — |
| 2001-03-22 | $4.91 | $4.91 | 273,825 | — | — |
| 2001-03-21 | $4.91 | $4.91 | 24,075 | — | — |
| 2001-03-20 | $4.91 | $4.91 | 13,275 | — | — |
| 2001-03-19 | $4.89 | $4.89 | 9,450 | — | — |
| 2001-03-16 | $4.89 | $4.89 | 27,675 | — | — |
| 2001-03-15 | $4.96 | $4.96 | 11,700 | — | — |
| 2001-03-14 | $4.94 | $4.94 | 3,375 | — | — |
| 2001-03-13 | $4.93 | $4.93 | 18,225 | — | — |
| 2001-03-12 | $4.89 | $4.89 | 42,075 | — | — |
| 2001-03-09 | $4.82 | $4.82 | 13,500 | — | — |
| 2001-03-08 | $4.89 | $4.89 | 168,750 | — | — |
| 2001-03-07 | $4.80 | $4.80 | 173,925 | — | — |
| 2001-03-06 | $5.17 | $5.17 | 10,350 | — | — |
| 2001-03-05 | $5.22 | $5.22 | 10,575 | — | — |
| 2001-03-02 | $5.11 | $5.11 | 62,325 | — | — |
| 2001-03-01 | $5.29 | $5.29 | 23,625 | — | — |
| 2001-02-28 | $5.11 | $5.11 | 36,000 | — | — |
| 2001-02-27 | $5.22 | $5.22 | 17,325 | — | — |
| 2001-02-26 | $5.22 | $5.22 | 37,125 | — | — |
| 2001-02-23 | $4.89 | $4.89 | 36,675 | — | — |
| 2001-02-22 | $5.21 | $5.21 | 15,300 | — | — |
| 2001-02-21 | $5.24 | $5.24 | 29,700 | — | — |
| 2001-02-20 | $5.31 | $5.31 | 18,225 | — | — |
| 2001-02-16 | $5.33 | $5.33 | 33,525 | — | — |
| 2001-02-15 | $5.40 | $5.40 | 51,300 | — | — |
| 2001-02-14 | $5.27 | $5.27 | 166,500 | — | — |
| 2001-02-13 | $5.78 | $5.78 | 237,825 | — | — |
| 2001-02-12 | $5.53 | $5.53 | 105,300 | — | — |
| 2001-02-09 | $5.28 | $5.28 | 72,450 | — | — |
| 2001-02-08 | $4.96 | $4.96 | 29,250 | — | — |
| 2001-02-07 | $4.79 | $4.79 | 45,450 | — | — |
| 2001-02-06 | $4.76 | $4.76 | 11,700 | — | — |
| 2001-02-05 | $4.78 | $4.78 | 27,450 | — | — |
| 2001-02-02 | $4.89 | $4.89 | 22,725 | — | — |
| 2001-02-01 | $4.80 | $4.80 | 50,175 | — | — |
| 2001-01-31 | $4.91 | $4.91 | 57,375 | — | — |
| 2001-01-30 | $4.78 | $4.78 | 16,650 | — | — |
| 2001-01-29 | $4.62 | $4.62 | 70,200 | — | — |
| 2001-01-26 | $4.28 | $4.28 | 43,875 | — | — |
| 2001-01-25 | $4.44 | $4.44 | 4,050 | — | — |
| 2001-01-24 | $4.50 | $4.50 | 67,500 | — | — |
| 2001-01-23 | $4.69 | $4.69 | 98,325 | — | — |
| 2001-01-22 | $4.61 | $4.61 | 43,875 | — | — |
| 2001-01-19 | $4.67 | $4.67 | 11,700 | — | — |
| 2001-01-18 | $4.61 | $4.61 | 62,100 | — | — |
| 2001-01-17 | $4.58 | $4.58 | 60,750 | — | — |
| 2001-01-16 | $4.75 | $4.75 | 75,600 | — | — |
| 2001-01-12 | $4.58 | $4.58 | 132,525 | — | — |
| 2001-01-11 | $4.17 | $4.17 | 144,900 | — | — |
| 2001-01-10 | $3.97 | $3.97 | 2,025 | — | — |
| 2001-01-09 | $4.00 | $4.00 | 29,700 | — | — |
| 2001-01-08 | $3.78 | $3.78 | 20,475 | — | — |
| 2001-01-05 | $3.78 | $3.78 | 94,725 | — | — |
| 2001-01-04 | $4.22 | $4.22 | 36,900 | — | — |
| 2001-01-03 | $4.33 | $4.33 | 83,925 | — | — |
| 2001-01-02 | $4.11 | $4.11 | 61,875 | — | — |