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
- 1999-03-16 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 | $10.60 | $10.70 | 0 | — | — |
| 2001-12-28 | $10.60 | $10.70 | 0 | — | — |
| 2001-12-27 | $10.60 | $10.70 | 0 | — | — |
| 2001-12-26 | $10.60 | $10.70 | 9,450 | — | — |
| 2001-12-24 | $10.78 | $10.88 | 0 | — | — |
| 2001-12-21 | $10.78 | $10.88 | 0 | — | — |
| 2001-12-20 | $10.78 | $10.88 | 225 | — | — |
| 2001-12-19 | $10.56 | $10.65 | 0 | — | — |
| 2001-12-18 | $10.56 | $10.65 | 450 | — | — |
| 2001-12-17 | $10.53 | $10.63 | 0 | — | — |
| 2001-12-14 | $10.53 | $10.63 | 0 | — | — |
| 2001-12-13 | $10.53 | $10.63 | 0 | — | — |
| 2001-12-12 | $10.53 | $10.63 | 0 | — | — |
| 2001-12-11 | $10.53 | $10.63 | 0 | — | — |
| 2001-12-10 | $10.53 | $10.63 | 0 | — | — |
| 2001-12-07 | $10.53 | $10.63 | 225 | — | — |
| 2001-12-06 | $10.89 | $10.99 | 1,575 | — | — |
| 2001-12-05 | $10.49 | $10.59 | 0 | — | — |
| 2001-12-04 | $10.49 | $10.59 | 0 | — | — |
| 2001-12-03 | $10.49 | $10.59 | 0 | — | — |
| 2001-11-30 | $10.49 | $10.59 | 225 | — | — |
| 2001-11-29 | $10.44 | $10.54 | 0 | — | — |
| 2001-11-28 | $10.44 | $10.54 | 1,350 | — | — |
| 2001-11-27 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-26 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-23 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-21 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-20 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-19 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-16 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-15 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-14 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-13 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-12 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-09 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-08 | $10.89 | $10.99 | 0 | — | — |
| 2001-11-07 | $10.89 | $10.99 | 2,700 | — | — |
| 2001-11-06 | $10.44 | $10.54 | 338 | — | — |
| 2001-11-05 | $10.45 | $10.55 | 1,350 | — | — |
| 2001-11-02 | $10.44 | $10.54 | 338 | — | — |
| 2001-11-01 | $10.40 | $10.50 | 0 | — | — |
| 2001-10-31 | $10.40 | $10.50 | 0 | — | — |
| 2001-10-30 | $10.40 | $10.50 | 0 | — | — |
| 2001-10-29 | $10.40 | $10.50 | 0 | — | — |
| 2001-10-26 | $10.40 | $10.50 | 0 | — | — |
| 2001-10-25 | $10.40 | $10.50 | 0 | — | — |
| 2001-10-24 | $10.40 | $10.50 | 1,688 | — | — |
| 2001-10-23 | $10.39 | $10.48 | 338 | — | — |
| 2001-10-22 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-19 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-18 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-17 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-16 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-15 | $10.67 | $10.77 | 8,775 | — | — |
| 2001-10-12 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-11 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-10 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-09 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-08 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-05 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-04 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-03 | $10.67 | $10.77 | 0 | — | — |
| 2001-10-02 | $10.67 | $10.77 | 1,013 | — | — |
| 2001-10-01 | $10.07 | $10.17 | 1,013 | — | — |
| 2001-09-28 | $10.07 | $10.17 | 7,763 | — | — |
| 2001-09-27 | $10.67 | $10.77 | 0 | — | — |
| 2001-09-26 | $10.67 | $10.77 | 0 | — | — |
| 2001-09-25 | $10.67 | $10.77 | 0 | — | — |
| 2001-09-24 | $10.67 | $10.77 | 15,525 | — | — |
| 2001-09-21 | $10.04 | $10.14 | 675 | — | — |
| 2001-09-20 | $10.37 | $10.47 | 23,625 | — | — |
| 2001-09-19 | $10.07 | $10.17 | 0 | — | — |
| 2001-09-18 | $10.07 | $10.17 | 0 | — | — |
| 2001-09-17 | $10.07 | $10.17 | 0 | — | — |
| 2001-09-10 | $10.07 | $10.17 | 675 | — | — |
| 2001-09-07 | $10.07 | $10.17 | 675 | — | — |
| 2001-09-06 | $10.07 | $10.17 | 0 | — | — |
| 2001-09-05 | $10.07 | $10.17 | 338 | — | — |
| 2001-09-04 | $10.37 | $10.47 | 0 | — | — |
| 2001-08-31 | $10.37 | $10.47 | 0 | — | — |
| 2001-08-30 | $10.37 | $10.47 | 0 | — | — |
| 2001-08-29 | $10.37 | $10.47 | 4,725 | — | — |
| 2001-08-28 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-27 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-24 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-23 | $10.07 | $10.17 | 23,625 | — | — |
| 2001-08-22 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-21 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-20 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-17 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-16 | $10.07 | $10.17 | 0 | — | — |
| 2001-08-15 | $10.07 | $10.17 | 13,500 | — | — |
| 2001-08-14 | $9.63 | $9.72 | 1,350 | — | — |
| 2001-08-13 | $10.30 | $10.39 | 0 | — | — |
| 2001-08-10 | $10.30 | $10.39 | 0 | — | — |
| 2001-08-09 | $10.30 | $10.39 | 0 | — | — |
| 2001-08-08 | $10.30 | $10.39 | 0 | — | — |
| 2001-08-07 | $10.30 | $10.39 | 0 | — | — |
| 2001-08-06 | $10.30 | $10.39 | 0 | — | — |
| 2001-08-03 | $10.30 | $10.39 | 675 | — | — |
| 2001-08-02 | $10.37 | $10.47 | 0 | — | — |
| 2001-08-01 | $10.37 | $10.47 | 0 | — | — |
| 2001-07-31 | $10.37 | $10.47 | 0 | — | — |
| 2001-07-30 | $10.37 | $10.47 | 0 | — | — |
| 2001-07-27 | $10.37 | $10.47 | 338 | — | — |
| 2001-07-26 | $10.15 | $10.24 | 0 | — | — |
| 2001-07-25 | $10.15 | $10.24 | 2,700 | — | — |
| 2001-07-24 | $10.37 | $10.47 | 14,513 | — | — |
| 2001-07-23 | $9.78 | $9.87 | 16,200 | — | — |
| 2001-07-20 | $10.30 | $10.39 | 2,363 | — | — |
| 2001-07-19 | $9.55 | $9.64 | 20,925 | — | — |
| 2001-07-18 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-17 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-16 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-13 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-12 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-11 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-10 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-09 | $9.41 | $9.50 | 0 | — | — |
| 2001-07-06 | $9.41 | $9.50 | 1,350 | — | — |
| 2001-07-05 | $9.33 | $9.42 | 0 | — | — |
| 2001-07-03 | $9.33 | $9.42 | 0 | — | — |
| 2001-07-02 | $9.33 | $9.42 | 0 | — | — |
| 2001-06-29 | $9.33 | $9.42 | 0 | — | — |
| 2001-06-28 | $9.33 | $9.42 | 0 | — | — |
| 2001-06-27 | $9.33 | $9.42 | 2,025 | — | — |
| 2001-06-26 | $9.32 | $9.41 | 0 | — | — |
| 2001-06-25 | $9.32 | $9.41 | 0 | — | — |
| 2001-06-22 | $9.32 | $9.41 | 0 | — | — |
| 2001-06-21 | $9.32 | $9.41 | 0 | — | — |
| 2001-06-20 | $9.32 | $9.41 | 0 | — | — |
| 2001-06-19 | $9.32 | $9.41 | 338 | — | — |
| 2001-06-18 | $10.37 | $10.47 | 0 | — | — |
| 2001-06-15 | $10.37 | $10.47 | 0 | — | — |
| 2001-06-14 | $10.37 | $10.47 | 1,013 | — | — |
| 2001-06-13 | $9.21 | $9.30 | 0 | — | — |
| 2001-06-12 | $9.21 | $9.30 | 0 | — | — |
| 2001-06-11 | $9.21 | $9.30 | 0 | — | — |
| 2001-06-08 | $9.21 | $9.21 | 0 | — | — |
| 2001-06-07 | $9.21 | $9.21 | 0 | — | — |
| 2001-06-06 | $9.21 | $9.21 | 0 | — | — |
| 2001-06-05 | $9.21 | $9.21 | 0 | — | — |
| 2001-06-04 | $9.21 | $9.21 | 0 | — | — |
| 2001-06-01 | $9.21 | $9.21 | 0 | — | — |
| 2001-05-31 | $9.21 | $9.21 | 0 | — | — |
| 2001-05-30 | $9.21 | $9.21 | 0 | — | — |
| 2001-05-29 | $9.21 | $9.21 | 1,013 | — | — |
| 2001-05-25 | $9.48 | $9.48 | 0 | — | — |
| 2001-05-24 | $9.48 | $9.48 | 0 | — | — |
| 2001-05-23 | $9.48 | $9.48 | 2,700 | — | — |
| 2001-05-22 | $9.20 | $9.20 | 7,425 | — | — |
| 2001-05-21 | $9.21 | $9.21 | 1,350 | — | — |
| 2001-05-18 | $9.19 | $9.19 | 1,013 | — | — |
| 2001-05-17 | $9.48 | $9.48 | 0 | — | — |
| 2001-05-16 | $9.48 | $9.48 | 0 | — | — |
| 2001-05-15 | $9.48 | $9.48 | 4,388 | — | — |
| 2001-05-14 | $9.20 | $9.20 | 1,350 | — | — |
| 2001-05-11 | $9.23 | $9.23 | 338 | — | — |
| 2001-05-10 | $9.19 | $9.19 | 675 | — | — |
| 2001-05-09 | $9.48 | $9.48 | 0 | — | — |
| 2001-05-08 | $9.48 | $9.48 | 0 | — | — |
| 2001-05-07 | $9.48 | $9.48 | 57,375 | — | — |
| 2001-05-04 | $9.26 | $9.26 | 0 | — | — |
| 2001-05-03 | $9.26 | $9.26 | 1,350 | — | — |
| 2001-05-02 | $9.19 | $9.19 | 0 | — | — |
| 2001-05-01 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-30 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-27 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-26 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-25 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-24 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-23 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-20 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-19 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-18 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-17 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-16 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-12 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-11 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-10 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-09 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-06 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-05 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-04 | $9.19 | $9.19 | 0 | — | — |
| 2001-04-03 | $9.19 | $9.19 | 2,025 | — | — |
| 2001-04-02 | $9.19 | $9.19 | 0 | — | — |
| 2001-03-30 | $9.19 | $9.19 | 0 | — | — |
| 2001-03-29 | $9.19 | $9.19 | 6,075 | — | — |
| 2001-03-28 | $9.44 | $9.44 | 338 | — | — |
| 2001-03-27 | $9.04 | $9.04 | 0 | — | — |
| 2001-03-26 | $9.04 | $9.04 | 0 | — | — |
| 2001-03-23 | $9.04 | $9.04 | 3,375 | — | — |
| 2001-03-22 | $9.44 | $9.44 | 0 | — | — |
| 2001-03-21 | $9.44 | $9.44 | 0 | — | — |
| 2001-03-20 | $9.44 | $9.44 | 3,375 | — | — |
| 2001-03-19 | $9.04 | $9.04 | 13,500 | — | — |
| 2001-03-16 | $9.30 | $9.30 | 0 | — | — |
| 2001-03-15 | $9.30 | $9.30 | 0 | — | — |
| 2001-03-14 | $9.30 | $9.30 | 0 | — | — |
| 2001-03-13 | $9.30 | $9.30 | 0 | — | — |
| 2001-03-12 | $9.30 | $9.30 | 0 | — | — |
| 2001-03-09 | $9.30 | $9.30 | 0 | — | — |
| 2001-03-08 | $9.30 | $9.30 | 3,375 | — | — |
| 2001-03-07 | $9.44 | $9.44 | 0 | — | — |
| 2001-03-06 | $9.44 | $9.44 | 0 | — | — |
| 2001-03-05 | $9.44 | $9.44 | 0 | — | — |
| 2001-03-02 | $9.44 | $9.44 | 0 | — | — |
| 2001-03-01 | $9.44 | $9.44 | 0 | — | — |
| 2001-02-28 | $9.44 | $9.44 | 0 | — | — |
| 2001-02-27 | $9.44 | $9.44 | 1,350 | — | — |
| 2001-02-26 | $9.00 | $9.00 | 1,350 | — | — |
| 2001-02-23 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-22 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-21 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-20 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-16 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-15 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-14 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-13 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-12 | $9.56 | $9.56 | 0 | — | — |
| 2001-02-09 | $9.56 | $9.56 | 33,413 | — | — |
| 2001-02-08 | $9.63 | $9.63 | 0 | — | — |
| 2001-02-07 | $9.63 | $9.63 | 0 | — | — |
| 2001-02-06 | $9.63 | $9.63 | 0 | — | — |
| 2001-02-05 | $9.63 | $9.63 | 0 | — | — |
| 2001-02-02 | $9.63 | $9.63 | 0 | — | — |
| 2001-02-01 | $9.63 | $9.63 | 0 | — | — |
| 2001-01-31 | $9.63 | $9.63 | 0 | — | — |
| 2001-01-30 | $9.63 | $9.63 | 0 | — | — |
| 2001-01-29 | $9.63 | $9.63 | 0 | — | — |
| 2001-01-26 | $9.63 | $9.63 | 0 | — | — |
| 2001-01-25 | $9.63 | $9.63 | 0 | — | — |
| 2001-01-24 | $9.63 | $9.63 | 338 | — | — |
| 2001-01-23 | $9.33 | $9.33 | 0 | — | — |
| 2001-01-22 | $9.33 | $9.33 | 0 | — | — |
| 2001-01-19 | $9.33 | $9.33 | 0 | — | — |
| 2001-01-18 | $9.33 | $9.33 | 0 | — | — |
| 2001-01-17 | $9.33 | $9.33 | 0 | — | — |
| 2001-01-16 | $9.33 | $9.33 | 1,350 | — | — |
| 2001-01-12 | $9.22 | $9.22 | 0 | — | — |
| 2001-01-11 | $9.22 | $9.22 | 675 | — | — |
| 2001-01-10 | $9.11 | $9.11 | 1,688 | — | — |
| 2001-01-09 | $8.89 | $8.89 | 338 | — | — |
| 2001-01-08 | $8.81 | $8.81 | 1,350 | — | — |
| 2001-01-05 | $8.67 | $8.67 | 4,725 | — | — |
| 2001-01-04 | $8.59 | $8.59 | 338 | — | — |
| 2001-01-03 | $8.41 | $8.41 | 1,688 | — | — |
| 2001-01-02 | $8.37 | $8.37 | 0 | — | — |