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
- 1999-01-04 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 | $11.05 | 7,641 | — | — |
| 2001-12-28 | $10.48 | $10.92 | 4,139 | — | — |
| 2001-12-27 | $10.48 | $10.92 | 637 | — | — |
| 2001-12-26 | $10.60 | $11.05 | 0 | — | — |
| 2001-12-24 | $10.60 | $11.05 | 6,686 | — | — |
| 2001-12-21 | $10.53 | $10.97 | 849 | — | — |
| 2001-12-20 | $10.53 | $10.97 | 955 | — | — |
| 2001-12-19 | $10.53 | $10.97 | 849 | — | — |
| 2001-12-18 | $10.60 | $11.05 | 1,804 | — | — |
| 2001-12-17 | $10.50 | $10.94 | 1,910 | — | — |
| 2001-12-14 | $10.48 | $10.92 | 0 | — | — |
| 2001-12-13 | $10.48 | $10.92 | 4,245 | — | — |
| 2001-12-12 | $10.48 | $10.92 | 11,886 | — | — |
| 2001-12-11 | $10.55 | $10.86 | 1,380 | — | — |
| 2001-12-10 | $10.55 | $10.86 | 1,804 | — | — |
| 2001-12-07 | $10.49 | $10.79 | 955 | — | — |
| 2001-12-06 | $10.51 | $10.81 | 3,396 | — | — |
| 2001-12-05 | $10.37 | $10.67 | 2,971 | — | — |
| 2001-12-04 | $10.34 | $10.64 | 1,061 | — | — |
| 2001-12-03 | $10.84 | $11.15 | 0 | — | — |
| 2001-11-30 | $10.84 | $11.15 | 424 | — | — |
| 2001-11-29 | $10.55 | $10.86 | 0 | — | — |
| 2001-11-28 | $10.55 | $10.86 | 4,033 | — | — |
| 2001-11-27 | $10.37 | $10.67 | 106 | — | — |
| 2001-11-26 | $10.13 | $10.43 | 212 | — | — |
| 2001-11-23 | $9.99 | $10.28 | 743 | — | — |
| 2001-11-21 | $11.07 | $11.40 | 0 | — | — |
| 2001-11-20 | $11.07 | $11.40 | 106 | — | — |
| 2001-11-19 | $10.84 | $11.15 | 106 | — | — |
| 2001-11-16 | $10.37 | $10.67 | 531 | — | — |
| 2001-11-15 | $10.37 | $10.67 | 1,061 | — | — |
| 2001-11-14 | $10.25 | $10.55 | 0 | — | — |
| 2001-11-13 | $10.25 | $10.55 | 1,082 | — | — |
| 2001-11-12 | $10.16 | $10.46 | 1,948 | — | — |
| 2001-11-09 | $9.79 | $10.08 | 2,057 | — | — |
| 2001-11-08 | $10.12 | $10.41 | 6,278 | — | — |
| 2001-11-07 | $9.52 | $9.79 | 1,624 | — | — |
| 2001-11-06 | $10.12 | $10.41 | 216 | — | — |
| 2001-11-05 | $9.52 | $9.79 | 2,381 | — | — |
| 2001-11-02 | $9.75 | $10.03 | 0 | — | — |
| 2001-11-01 | $9.75 | $10.03 | 649 | — | — |
| 2001-10-31 | $9.47 | $9.75 | 0 | — | — |
| 2001-10-30 | $9.47 | $9.75 | 1,407 | — | — |
| 2001-10-29 | $9.61 | $9.89 | 27,169 | — | — |
| 2001-10-26 | $9.24 | $9.51 | 3,031 | — | — |
| 2001-10-25 | $9.26 | $9.53 | 4,546 | — | — |
| 2001-10-24 | $9.70 | $9.98 | 2,381 | — | — |
| 2001-10-23 | $9.70 | $9.98 | 5,196 | — | — |
| 2001-10-22 | $9.70 | $9.98 | 433 | — | — |
| 2001-10-19 | $9.56 | $9.84 | 1,948 | — | — |
| 2001-10-18 | $9.70 | $9.98 | 2,490 | — | — |
| 2001-10-17 | $10.12 | $10.41 | 2,381 | — | — |
| 2001-10-16 | $9.93 | $10.22 | 325 | — | — |
| 2001-10-15 | $9.75 | $10.03 | 974 | — | — |
| 2001-10-12 | $9.89 | $10.17 | 866 | — | — |
| 2001-10-11 | $9.70 | $9.98 | 433 | — | — |
| 2001-10-10 | $9.70 | $9.98 | 0 | — | — |
| 2001-10-09 | $9.70 | $9.98 | 1,515 | — | — |
| 2001-10-08 | $9.31 | $9.58 | 108 | — | — |
| 2001-10-05 | $9.38 | $9.65 | 2,165 | — | — |
| 2001-10-04 | $9.31 | $9.58 | 17,427 | — | — |
| 2001-10-03 | $9.38 | $9.65 | 758 | — | — |
| 2001-10-02 | $9.35 | $9.62 | 13,097 | — | — |
| 2001-10-01 | $9.38 | $9.65 | 1,948 | — | — |
| 2001-09-28 | $9.38 | $9.65 | 1,082 | — | — |
| 2001-09-27 | $9.38 | $9.65 | 649 | — | — |
| 2001-09-26 | $9.31 | $9.58 | 216 | — | — |
| 2001-09-25 | $9.38 | $9.65 | 11,366 | — | — |
| 2001-09-24 | $9.31 | $9.58 | 1,840 | — | — |
| 2001-09-21 | $9.31 | $9.58 | 4,979 | — | — |
| 2001-09-20 | $9.31 | $9.58 | 4,546 | — | — |
| 2001-09-19 | $9.31 | $9.58 | 2,923 | — | — |
| 2001-09-18 | $9.31 | $9.58 | 13,097 | — | — |
| 2001-09-17 | $9.31 | $9.58 | 2,273 | — | — |
| 2001-09-10 | $9.31 | $9.58 | 7,144 | — | — |
| 2001-09-07 | $9.38 | $9.65 | 0 | — | — |
| 2001-09-06 | $9.38 | $9.65 | 2,923 | — | — |
| 2001-09-05 | $9.36 | $9.63 | 10,500 | — | — |
| 2001-09-04 | $9.29 | $9.57 | 0 | — | — |
| 2001-08-31 | $9.29 | $9.57 | 4,005 | — | — |
| 2001-08-30 | $9.36 | $9.63 | 11,366 | — | — |
| 2001-08-29 | $9.29 | $9.57 | 649 | — | — |
| 2001-08-28 | $9.42 | $9.70 | 325 | — | — |
| 2001-08-27 | $9.42 | $9.70 | 6,062 | — | — |
| 2001-08-24 | $9.20 | $9.47 | 2,598 | — | — |
| 2001-08-23 | $9.20 | $9.47 | 3,139 | — | — |
| 2001-08-22 | $9.16 | $9.42 | 0 | — | — |
| 2001-08-21 | $9.16 | $9.42 | 0 | — | — |
| 2001-08-20 | $9.16 | $9.42 | 0 | — | — |
| 2001-08-17 | $9.16 | $9.42 | 0 | — | — |
| 2001-08-16 | $9.16 | $9.42 | 3,139 | — | — |
| 2001-08-15 | $9.24 | $9.51 | 2,165 | — | — |
| 2001-08-14 | $9.38 | $9.65 | 649 | — | — |
| 2001-08-13 | $9.20 | $9.47 | 3,897 | — | — |
| 2001-08-10 | $9.17 | $9.44 | 216 | — | — |
| 2001-08-09 | $9.16 | $9.43 | 108 | — | — |
| 2001-08-08 | $9.47 | $9.75 | 216 | — | — |
| 2001-08-07 | $9.12 | $9.39 | 0 | — | — |
| 2001-08-06 | $9.12 | $9.39 | 866 | — | — |
| 2001-08-03 | $9.16 | $9.42 | 3,897 | — | — |
| 2001-08-02 | $9.24 | $9.51 | 15,912 | — | — |
| 2001-08-01 | $9.28 | $9.56 | 0 | — | — |
| 2001-07-31 | $9.28 | $9.56 | 7,361 | — | — |
| 2001-07-30 | $9.24 | $9.51 | 2,923 | — | — |
| 2001-07-27 | $9.38 | $9.65 | 0 | — | — |
| 2001-07-26 | $9.38 | $9.65 | 0 | — | — |
| 2001-07-25 | $9.38 | $9.65 | 4,979 | — | — |
| 2001-07-24 | $9.33 | $9.60 | 26,087 | — | — |
| 2001-07-23 | $9.15 | $9.41 | 10,933 | — | — |
| 2001-07-20 | $9.10 | $9.37 | 9,742 | — | — |
| 2001-07-19 | $9.15 | $9.41 | 13,530 | — | — |
| 2001-07-18 | $9.42 | $9.70 | 5,304 | — | — |
| 2001-07-17 | $9.47 | $9.75 | 0 | — | — |
| 2001-07-16 | $9.47 | $9.75 | 108 | — | — |
| 2001-07-13 | $9.24 | $9.51 | 0 | — | — |
| 2001-07-12 | $9.24 | $9.51 | 6,062 | — | — |
| 2001-07-11 | $9.06 | $9.33 | 4,871 | — | — |
| 2001-07-10 | $9.15 | $9.41 | 23,272 | — | — |
| 2001-07-09 | $8.96 | $9.22 | 4,871 | — | — |
| 2001-07-06 | $9.05 | $9.32 | 16,345 | — | — |
| 2001-07-05 | $9.24 | $9.51 | 0 | — | — |
| 2001-07-03 | $9.24 | $9.51 | 0 | — | — |
| 2001-07-02 | $9.24 | $9.51 | 2,381 | — | — |
| 2001-06-29 | $9.61 | $9.89 | 3,572 | — | — |
| 2001-06-28 | $9.06 | $9.33 | 0 | — | — |
| 2001-06-27 | $9.06 | $9.33 | 433 | — | — |
| 2001-06-26 | $9.24 | $9.51 | 3,139 | — | — |
| 2001-06-25 | $9.24 | $9.51 | 216 | — | — |
| 2001-06-22 | $9.01 | $9.27 | 433 | — | — |
| 2001-06-21 | $9.35 | $9.62 | 1,082 | — | — |
| 2001-06-20 | $8.92 | $9.18 | 1,082 | — | — |
| 2001-06-19 | $9.24 | $9.51 | 12,231 | — | — |
| 2001-06-18 | $9.28 | $9.56 | 2,165 | — | — |
| 2001-06-15 | $8.96 | $9.22 | 6,386 | — | — |
| 2001-06-14 | $8.96 | $9.22 | 3,680 | — | — |
| 2001-06-13 | $9.01 | $9.27 | 1,732 | — | — |
| 2001-06-12 | $8.73 | $8.99 | 7,685 | — | — |
| 2001-06-11 | $8.87 | $9.13 | 1,624 | — | — |
| 2001-06-08 | $8.87 | $9.13 | 541 | — | — |
| 2001-06-07 | $8.81 | $9.07 | 0 | — | — |
| 2001-06-06 | $8.81 | $9.07 | 2,923 | — | — |
| 2001-06-05 | $9.01 | $9.15 | 6,170 | — | — |
| 2001-06-04 | $9.24 | $9.38 | 216 | — | — |
| 2001-06-01 | $9.42 | $9.57 | 3,356 | — | — |
| 2001-05-31 | $9.24 | $9.38 | 0 | — | — |
| 2001-05-30 | $9.24 | $9.38 | 10,500 | — | — |
| 2001-05-29 | $9.01 | $9.15 | 3,897 | — | — |
| 2001-05-25 | $9.24 | $9.38 | 0 | — | — |
| 2001-05-24 | $9.24 | $9.38 | 0 | — | — |
| 2001-05-23 | $9.24 | $9.38 | 0 | — | — |
| 2001-05-22 | $9.24 | $9.38 | 541 | — | — |
| 2001-05-21 | $8.68 | $8.82 | 5,412 | — | — |
| 2001-05-18 | $8.55 | $8.68 | 8,659 | — | — |
| 2001-05-17 | $8.78 | $8.91 | 3,031 | — | — |
| 2001-05-16 | $9.01 | $9.15 | 0 | — | — |
| 2001-05-15 | $9.01 | $9.15 | 13,422 | — | — |
| 2001-05-14 | $8.78 | $8.91 | 4,654 | — | — |
| 2001-05-11 | $8.31 | $8.44 | 3,464 | — | — |
| 2001-05-10 | $8.31 | $8.44 | 4,546 | — | — |
| 2001-05-09 | $7.99 | $8.12 | 10,283 | — | — |
| 2001-05-08 | $7.99 | $8.12 | 13,747 | — | — |
| 2001-05-07 | $7.95 | $8.07 | 541 | — | — |
| 2001-05-04 | $7.99 | $8.12 | 0 | — | — |
| 2001-05-03 | $7.99 | $8.12 | 1,299 | — | — |
| 2001-05-02 | $7.85 | $7.97 | 0 | — | — |
| 2001-05-01 | $7.85 | $7.97 | 1,515 | — | — |
| 2001-04-30 | $7.85 | $7.97 | 8,335 | — | — |
| 2001-04-27 | $7.95 | $8.07 | 1,299 | — | — |
| 2001-04-26 | $7.70 | $7.82 | 10,067 | — | — |
| 2001-04-25 | $7.85 | $7.97 | 1,624 | — | — |
| 2001-04-24 | $7.85 | $7.97 | 1,082 | — | — |
| 2001-04-23 | $7.85 | $7.97 | 6,062 | — | — |
| 2001-04-20 | $7.85 | $7.97 | 15,912 | — | — |
| 2001-04-19 | $7.71 | $7.83 | 1,082 | — | — |
| 2001-04-18 | $7.78 | $7.90 | 4,113 | — | — |
| 2001-04-17 | $7.62 | $7.74 | 1,624 | — | — |
| 2001-04-16 | $7.53 | $7.65 | 4,871 | — | — |
| 2001-04-12 | $7.52 | $7.64 | 3,680 | — | — |
| 2001-04-11 | $7.85 | $7.97 | 10,933 | — | — |
| 2001-04-10 | $7.62 | $7.74 | 2,706 | — | — |
| 2001-04-09 | $7.39 | $7.51 | 9,634 | — | — |
| 2001-04-06 | $7.62 | $7.74 | 3,031 | — | — |
| 2001-04-05 | $7.62 | $7.74 | 1,840 | — | — |
| 2001-04-04 | $7.74 | $7.86 | 3,356 | — | — |
| 2001-04-03 | $7.74 | $7.86 | 2,814 | — | — |
| 2001-04-02 | $7.74 | $7.86 | 2,923 | — | — |
| 2001-03-30 | $7.62 | $7.74 | 8,876 | — | — |
| 2001-03-29 | $7.51 | $7.62 | 1,407 | — | — |
| 2001-03-28 | $7.85 | $7.97 | 2,598 | — | — |
| 2001-03-27 | $7.85 | $7.97 | 216 | — | — |
| 2001-03-26 | $7.62 | $7.74 | 0 | — | — |
| 2001-03-23 | $7.62 | $7.74 | 9,634 | — | — |
| 2001-03-22 | $7.51 | $7.62 | 2,814 | — | — |
| 2001-03-21 | $7.51 | $7.62 | 10,716 | — | — |
| 2001-03-20 | $7.74 | $7.86 | 0 | — | — |
| 2001-03-19 | $7.74 | $7.86 | 0 | — | — |
| 2001-03-16 | $7.74 | $7.86 | 5,737 | — | — |
| 2001-03-15 | $7.51 | $7.62 | 19,267 | — | — |
| 2001-03-14 | $7.39 | $7.51 | 5,196 | — | — |
| 2001-03-13 | $7.51 | $7.62 | 4,654 | — | — |
| 2001-03-12 | $7.39 | $7.51 | 5,953 | — | — |
| 2001-03-09 | $7.74 | $7.86 | 19,917 | — | — |
| 2001-03-08 | $7.62 | $7.74 | 14,396 | — | — |
| 2001-03-07 | $7.74 | $7.86 | 16,345 | — | — |
| 2001-03-06 | $7.16 | $7.27 | 4,654 | — | — |
| 2001-03-05 | $6.87 | $6.98 | 12,231 | — | — |
| 2001-03-02 | $6.58 | $6.68 | 7,469 | — | — |
| 2001-03-01 | $6.81 | $6.92 | 29,442 | — | — |
| 2001-02-28 | $7.51 | $7.62 | 3,464 | — | — |
| 2001-02-27 | $7.56 | $7.68 | 2,598 | — | — |
| 2001-02-26 | $7.39 | $7.51 | 1,624 | — | — |
| 2001-02-23 | $7.51 | $7.62 | 4,330 | — | — |
| 2001-02-22 | $7.62 | $7.74 | 1,948 | — | — |
| 2001-02-21 | $7.51 | $7.62 | 866 | — | — |
| 2001-02-20 | $7.74 | $7.86 | 9,525 | — | — |
| 2001-02-16 | $7.74 | $7.86 | 4,546 | — | — |
| 2001-02-15 | $7.74 | $7.86 | 1,191 | — | — |
| 2001-02-14 | $7.74 | $7.86 | 7,036 | — | — |
| 2001-02-13 | $7.51 | $7.62 | 9,201 | — | — |
| 2001-02-12 | $7.85 | $7.97 | 7,469 | — | — |
| 2001-02-09 | $7.51 | $7.62 | 2,165 | — | — |
| 2001-02-08 | $7.85 | $7.97 | 5,737 | — | — |
| 2001-02-07 | $7.74 | $7.86 | 3,247 | — | — |
| 2001-02-06 | $7.74 | $7.86 | 1,082 | — | — |
| 2001-02-05 | $7.85 | $7.97 | 4,113 | — | — |
| 2001-02-02 | $7.85 | $7.97 | 1,948 | — | — |
| 2001-02-01 | $7.97 | $8.09 | 8,335 | — | — |
| 2001-01-31 | $7.74 | $7.86 | 1,299 | — | — |
| 2001-01-30 | $7.62 | $7.74 | 758 | — | — |
| 2001-01-29 | $7.62 | $7.74 | 5,196 | — | — |
| 2001-01-26 | $7.85 | $7.97 | 866 | — | — |
| 2001-01-25 | $8.08 | $8.21 | 2,273 | — | — |
| 2001-01-24 | $7.79 | $7.92 | 11,690 | — | — |
| 2001-01-23 | $8.08 | $8.21 | 12,664 | — | — |
| 2001-01-22 | $7.39 | $7.51 | 15,912 | — | — |
| 2001-01-19 | $7.51 | $7.62 | 4,763 | — | — |
| 2001-01-18 | $7.28 | $7.39 | 5,629 | — | — |
| 2001-01-17 | $7.28 | $7.39 | 5,520 | — | — |
| 2001-01-16 | $6.93 | $7.04 | 6,170 | — | — |
| 2001-01-12 | $6.70 | $6.80 | 19,917 | — | — |
| 2001-01-11 | $7.39 | $7.51 | 1,624 | — | — |
| 2001-01-10 | $6.93 | $7.04 | 541 | — | — |
| 2001-01-09 | $7.16 | $7.27 | 3,572 | — | — |
| 2001-01-08 | $7.04 | $7.15 | 3,356 | — | — |
| 2001-01-05 | $7.39 | $7.51 | 108 | — | — |
| 2001-01-04 | $7.39 | $7.51 | 4,221 | — | — |
| 2001-01-03 | $7.04 | $7.15 | 7,036 | — | — |
| 2001-01-02 | $7.39 | $7.51 | 325 | — | — |