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
- 1993-04-08 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 | $9.33 | $9.33 | 452,925 | — | — |
| 2001-12-28 | $9.52 | $9.52 | 448,425 | — | — |
| 2001-12-27 | $9.58 | $9.58 | 156,375 | — | — |
| 2001-12-26 | $9.52 | $9.52 | 128,250 | — | — |
| 2001-12-24 | $9.33 | $9.33 | 39,825 | — | — |
| 2001-12-21 | $9.41 | $9.41 | 272,700 | — | — |
| 2001-12-20 | $9.14 | $9.14 | 89,550 | — | — |
| 2001-12-19 | $9.19 | $9.19 | 102,150 | — | — |
| 2001-12-18 | $9.42 | $9.42 | 226,350 | — | — |
| 2001-12-17 | $9.20 | $9.20 | 518,175 | — | — |
| 2001-12-14 | $9.96 | $9.96 | 87,075 | — | — |
| 2001-12-13 | $9.88 | $9.88 | 62,775 | — | — |
| 2001-12-12 | $10.02 | $10.02 | 121,275 | — | — |
| 2001-12-11 | $9.98 | $9.98 | 105,075 | — | — |
| 2001-12-10 | $10.00 | $10.00 | 137,700 | — | — |
| 2001-12-07 | $9.98 | $9.98 | 147,600 | — | — |
| 2001-12-06 | $9.87 | $9.87 | 241,200 | — | — |
| 2001-12-05 | $9.78 | $9.78 | 266,625 | — | — |
| 2001-12-04 | $9.56 | $9.56 | 78,750 | — | — |
| 2001-12-03 | $9.51 | $9.51 | 102,150 | — | — |
| 2001-11-30 | $9.67 | $9.67 | 142,200 | — | — |
| 2001-11-29 | $9.38 | $9.38 | 70,200 | — | — |
| 2001-11-28 | $9.46 | $9.46 | 92,250 | — | — |
| 2001-11-27 | $9.72 | $9.72 | 158,625 | — | — |
| 2001-11-26 | $9.70 | $9.70 | 341,550 | — | — |
| 2001-11-23 | $9.67 | $9.67 | 111,150 | — | — |
| 2001-11-21 | $9.50 | $9.50 | 281,025 | — | — |
| 2001-11-20 | $9.42 | $9.42 | 226,575 | — | — |
| 2001-11-19 | $9.44 | $9.44 | 193,950 | — | — |
| 2001-11-16 | $9.38 | $9.38 | 409,050 | — | — |
| 2001-11-15 | $9.06 | $9.06 | 369,225 | — | — |
| 2001-11-14 | $8.74 | $8.74 | 1,129,050 | — | — |
| 2001-11-13 | $8.42 | $8.42 | 707,175 | — | — |
| 2001-11-12 | $8.01 | $8.01 | 102,825 | — | — |
| 2001-11-09 | $8.12 | $8.12 | 629,325 | — | — |
| 2001-11-08 | $7.92 | $7.92 | 128,475 | — | — |
| 2001-11-07 | $7.98 | $7.98 | 56,700 | — | — |
| 2001-11-06 | $8.00 | $8.00 | 114,975 | — | — |
| 2001-11-05 | $7.99 | $7.99 | 67,050 | — | — |
| 2001-11-02 | $8.02 | $8.02 | 66,375 | — | — |
| 2001-11-01 | $7.99 | $7.99 | 80,325 | — | — |
| 2001-10-31 | $8.06 | $8.06 | 88,650 | — | — |
| 2001-10-30 | $7.93 | $7.93 | 135,000 | — | — |
| 2001-10-29 | $7.99 | $7.99 | 400,500 | — | — |
| 2001-10-26 | $8.39 | $8.39 | 96,300 | — | — |
| 2001-10-25 | $8.38 | $8.38 | 232,875 | — | — |
| 2001-10-24 | $8.22 | $8.22 | 363,150 | — | — |
| 2001-10-23 | $8.18 | $8.18 | 340,875 | — | — |
| 2001-10-22 | $8.13 | $8.13 | 214,425 | — | — |
| 2001-10-19 | $7.67 | $7.67 | 33,300 | — | — |
| 2001-10-18 | $7.75 | $7.75 | 217,575 | — | — |
| 2001-10-17 | $7.84 | $7.84 | 145,125 | — | — |
| 2001-10-16 | $8.00 | $8.00 | 137,250 | — | — |
| 2001-10-15 | $7.65 | $7.65 | 209,475 | — | — |
| 2001-10-12 | $7.82 | $7.82 | 179,775 | — | — |
| 2001-10-11 | $7.80 | $7.80 | 152,775 | — | — |
| 2001-10-10 | $7.78 | $7.78 | 511,200 | — | — |
| 2001-10-09 | $7.36 | $7.36 | 142,425 | — | — |
| 2001-10-08 | $7.40 | $7.40 | 118,575 | — | — |
| 2001-10-05 | $7.28 | $7.28 | 128,925 | — | — |
| 2001-10-04 | $7.42 | $7.42 | 178,650 | — | — |
| 2001-10-03 | $7.56 | $7.56 | 479,025 | — | — |
| 2001-10-02 | $6.88 | $6.88 | 72,225 | — | — |
| 2001-10-01 | $6.84 | $6.84 | 261,450 | — | — |
| 2001-09-28 | $6.98 | $6.98 | 175,275 | — | — |
| 2001-09-27 | $6.64 | $6.64 | 61,425 | — | — |
| 2001-09-26 | $6.71 | $6.71 | 274,950 | — | — |
| 2001-09-25 | $6.64 | $6.64 | 81,000 | — | — |
| 2001-09-24 | $6.88 | $6.88 | 68,625 | — | — |
| 2001-09-21 | $6.41 | $6.41 | 384,975 | — | — |
| 2001-09-20 | $6.83 | $6.83 | 256,050 | — | — |
| 2001-09-19 | $6.80 | $6.80 | 283,050 | — | — |
| 2001-09-18 | $7.09 | $7.09 | 128,925 | — | — |
| 2001-09-17 | $7.18 | $7.18 | 359,100 | — | — |
| 2001-09-10 | $8.02 | $8.02 | 558,000 | — | — |
| 2001-09-07 | $8.36 | $8.36 | 749,025 | — | — |
| 2001-09-06 | $8.76 | $8.76 | 426,375 | — | — |
| 2001-09-05 | $8.84 | $8.84 | 186,975 | — | — |
| 2001-09-04 | $9.22 | $9.22 | 253,350 | — | — |
| 2001-08-31 | $9.12 | $9.12 | 441,000 | — | — |
| 2001-08-30 | $9.12 | $9.12 | 532,800 | — | — |
| 2001-08-29 | $9.40 | $9.40 | 168,300 | — | — |
| 2001-08-28 | $9.59 | $9.59 | 97,650 | — | — |
| 2001-08-27 | $9.68 | $9.68 | 149,400 | — | — |
| 2001-08-24 | $9.75 | $9.75 | 396,225 | — | — |
| 2001-08-23 | $9.76 | $9.76 | 307,350 | — | — |
| 2001-08-22 | $9.69 | $9.69 | 270,225 | — | — |
| 2001-08-21 | $9.82 | $9.82 | 142,200 | — | — |
| 2001-08-20 | $9.88 | $9.88 | 483,525 | — | — |
| 2001-08-17 | $9.78 | $9.78 | 447,075 | — | — |
| 2001-08-16 | $9.80 | $9.80 | 301,500 | — | — |
| 2001-08-15 | $9.77 | $9.77 | 209,025 | — | — |
| 2001-08-14 | $9.40 | $9.40 | 468,450 | — | — |
| 2001-08-13 | $9.11 | $9.11 | 160,650 | — | — |
| 2001-08-10 | $9.02 | $9.02 | 389,475 | — | — |
| 2001-08-09 | $9.11 | $9.11 | 253,800 | — | — |
| 2001-08-08 | $9.04 | $9.04 | 199,575 | — | — |
| 2001-08-07 | $8.91 | $8.91 | 681,075 | — | — |
| 2001-08-06 | $9.20 | $9.20 | 454,725 | — | — |
| 2001-08-03 | $9.18 | $9.18 | 182,700 | — | — |
| 2001-08-02 | $9.02 | $9.02 | 398,025 | — | — |
| 2001-08-01 | $8.93 | $8.93 | 191,475 | — | — |
| 2001-07-31 | $8.89 | $8.89 | 113,400 | — | — |
| 2001-07-30 | $8.78 | $8.78 | 597,825 | — | — |
| 2001-07-27 | $8.67 | $8.67 | 153,000 | — | — |
| 2001-07-26 | $8.64 | $8.64 | 238,500 | — | — |
| 2001-07-25 | $8.64 | $8.64 | 115,650 | — | — |
| 2001-07-24 | $8.49 | $8.49 | 99,900 | — | — |
| 2001-07-23 | $8.36 | $8.36 | 104,175 | — | — |
| 2001-07-20 | $8.76 | $8.76 | 232,200 | — | — |
| 2001-07-19 | $8.60 | $8.60 | 51,975 | — | — |
| 2001-07-18 | $8.60 | $8.60 | 83,700 | — | — |
| 2001-07-17 | $8.57 | $8.57 | 74,700 | — | — |
| 2001-07-16 | $8.24 | $8.24 | 180,225 | — | — |
| 2001-07-13 | $8.50 | $8.50 | 144,225 | — | — |
| 2001-07-12 | $8.22 | $8.22 | 86,175 | — | — |
| 2001-07-11 | $7.97 | $7.97 | 149,400 | — | — |
| 2001-07-10 | $8.12 | $8.12 | 160,875 | — | — |
| 2001-07-09 | $8.22 | $8.22 | 117,900 | — | — |
| 2001-07-06 | $8.36 | $8.36 | 135,000 | — | — |
| 2001-07-05 | $8.69 | $8.69 | 67,500 | — | — |
| 2001-07-03 | $8.91 | $8.91 | 232,650 | — | — |
| 2001-07-02 | $8.93 | $8.93 | 243,225 | — | — |
| 2001-06-29 | $9.22 | $9.22 | 170,325 | — | — |
| 2001-06-28 | $9.12 | $9.12 | 54,000 | — | — |
| 2001-06-27 | $8.84 | $8.84 | 114,300 | — | — |
| 2001-06-26 | $8.93 | $8.93 | 138,150 | — | — |
| 2001-06-25 | $9.19 | $9.19 | 163,575 | — | — |
| 2001-06-22 | $8.95 | $8.95 | 522,900 | — | — |
| 2001-06-21 | $8.89 | $8.89 | 1,100,475 | — | — |
| 2001-06-20 | $9.93 | $9.93 | 331,875 | — | — |
| 2001-06-19 | $9.78 | $9.78 | 219,150 | — | — |
| 2001-06-18 | $9.64 | $9.64 | 362,250 | — | — |
| 2001-06-15 | $9.58 | $9.58 | 666,000 | — | — |
| 2001-06-14 | $9.69 | $9.69 | 120,600 | — | — |
| 2001-06-13 | $9.97 | $9.97 | 86,400 | — | — |
| 2001-06-12 | $10.02 | $10.02 | 204,750 | — | — |
| 2001-06-11 | $10.20 | $10.20 | 251,325 | — | — |
| 2001-06-08 | $10.20 | $10.20 | 145,800 | — | — |
| 2001-06-07 | $10.24 | $10.24 | 116,100 | — | — |
| 2001-06-06 | $10.15 | $10.15 | 232,875 | — | — |
| 2001-06-05 | $10.13 | $10.13 | 368,775 | — | — |
| 2001-06-04 | $9.97 | $9.97 | 331,650 | — | — |
| 2001-06-01 | $10.04 | $10.04 | 598,725 | — | — |
| 2001-05-31 | $9.93 | $9.93 | 636,975 | — | — |
| 2001-05-30 | $9.89 | $9.89 | 1,160,775 | — | — |
| 2001-05-29 | $10.02 | $10.02 | 505,800 | — | — |
| 2001-05-25 | $10.09 | $10.09 | 186,075 | — | — |
| 2001-05-24 | $10.38 | $10.38 | 622,800 | — | — |
| 2001-05-23 | $9.99 | $9.99 | 123,525 | — | — |
| 2001-05-22 | $9.86 | $9.86 | 109,800 | — | — |
| 2001-05-21 | $9.96 | $9.96 | 83,025 | — | — |
| 2001-05-18 | $9.97 | $9.97 | 403,875 | — | — |
| 2001-05-17 | $9.89 | $9.89 | 292,275 | — | — |
| 2001-05-16 | $9.96 | $9.96 | 608,850 | — | — |
| 2001-05-15 | $9.36 | $9.36 | 679,725 | — | — |
| 2001-05-14 | $8.44 | $8.44 | 102,375 | — | — |
| 2001-05-11 | $8.61 | $8.61 | 37,125 | — | — |
| 2001-05-10 | $8.51 | $8.51 | 93,150 | — | — |
| 2001-05-09 | $8.67 | $8.67 | 87,975 | — | — |
| 2001-05-08 | $8.58 | $8.58 | 80,775 | — | — |
| 2001-05-07 | $8.36 | $8.36 | 109,350 | — | — |
| 2001-05-04 | $8.40 | $8.40 | 386,325 | — | — |
| 2001-05-03 | $8.51 | $8.51 | 56,475 | — | — |
| 2001-05-02 | $8.51 | $8.51 | 139,950 | — | — |
| 2001-05-01 | $8.37 | $8.37 | 121,050 | — | — |
| 2001-04-30 | $8.34 | $8.34 | 256,050 | — | — |
| 2001-04-27 | $7.96 | $7.96 | 445,725 | — | — |
| 2001-04-26 | $7.58 | $7.58 | 304,425 | — | — |
| 2001-04-25 | $7.58 | $7.58 | 179,775 | — | — |
| 2001-04-24 | $7.52 | $7.52 | 413,325 | — | — |
| 2001-04-23 | $7.56 | $7.56 | 275,625 | — | — |
| 2001-04-20 | $7.55 | $7.55 | 510,300 | — | — |
| 2001-04-19 | $7.56 | $7.56 | 240,525 | — | — |
| 2001-04-18 | $7.67 | $7.67 | 335,700 | — | — |
| 2001-04-17 | $7.47 | $7.47 | 255,600 | — | — |
| 2001-04-16 | $7.44 | $7.44 | 67,725 | — | — |
| 2001-04-12 | $7.47 | $7.47 | 55,800 | — | — |
| 2001-04-11 | $7.44 | $7.44 | 164,025 | — | — |
| 2001-04-10 | $7.38 | $7.38 | 181,575 | — | — |
| 2001-04-09 | $7.56 | $7.56 | 59,850 | — | — |
| 2001-04-06 | $7.44 | $7.44 | 191,250 | — | — |
| 2001-04-05 | $7.61 | $7.61 | 188,775 | — | — |
| 2001-04-04 | $7.42 | $7.42 | 395,775 | — | — |
| 2001-04-03 | $7.47 | $7.47 | 125,550 | — | — |
| 2001-04-02 | $7.56 | $7.56 | 104,850 | — | — |
| 2001-03-30 | $7.72 | $7.72 | 614,700 | — | — |
| 2001-03-29 | $7.56 | $7.56 | 178,425 | — | — |
| 2001-03-28 | $7.58 | $7.58 | 334,125 | — | — |
| 2001-03-27 | $7.50 | $7.50 | 192,150 | — | — |
| 2001-03-26 | $7.53 | $7.53 | 171,450 | — | — |
| 2001-03-23 | $7.67 | $7.67 | 170,100 | — | — |
| 2001-03-22 | $7.78 | $7.78 | 150,075 | — | — |
| 2001-03-21 | $7.69 | $7.69 | 47,925 | — | — |
| 2001-03-20 | $7.67 | $7.67 | 55,575 | — | — |
| 2001-03-19 | $7.92 | $7.92 | 74,250 | — | — |
| 2001-03-16 | $7.97 | $7.97 | 303,300 | — | — |
| 2001-03-15 | $8.08 | $8.08 | 115,875 | — | — |
| 2001-03-14 | $8.22 | $8.22 | 149,400 | — | — |
| 2001-03-13 | $8.19 | $8.19 | 152,775 | — | — |
| 2001-03-12 | $8.39 | $8.39 | 107,775 | — | — |
| 2001-03-09 | $8.89 | $8.89 | 288,225 | — | — |
| 2001-03-08 | $8.75 | $8.75 | 399,600 | — | — |
| 2001-03-07 | $8.08 | $8.08 | 62,325 | — | — |
| 2001-03-06 | $8.17 | $8.17 | 56,475 | — | — |
| 2001-03-05 | $7.94 | $7.94 | 91,350 | — | — |
| 2001-03-02 | $7.78 | $7.78 | 167,625 | — | — |
| 2001-03-01 | $7.81 | $7.81 | 141,750 | — | — |
| 2001-02-28 | $7.78 | $7.78 | 89,325 | — | — |
| 2001-02-27 | $7.96 | $7.96 | 98,325 | — | — |
| 2001-02-26 | $7.97 | $7.97 | 90,900 | — | — |
| 2001-02-23 | $8.22 | $8.22 | 141,750 | — | — |
| 2001-02-22 | $7.94 | $7.94 | 331,875 | — | — |
| 2001-02-21 | $8.09 | $8.09 | 562,050 | — | — |
| 2001-02-20 | $8.19 | $8.19 | 608,400 | — | — |
| 2001-02-16 | $8.94 | $8.94 | 94,950 | — | — |
| 2001-02-15 | $8.97 | $8.97 | 177,750 | — | — |
| 2001-02-14 | $8.89 | $8.89 | 115,425 | — | — |
| 2001-02-13 | $8.78 | $8.78 | 183,375 | — | — |
| 2001-02-12 | $8.83 | $8.83 | 79,650 | — | — |
| 2001-02-09 | $8.58 | $8.58 | 139,950 | — | — |
| 2001-02-08 | $8.83 | $8.83 | 75,150 | — | — |
| 2001-02-07 | $8.72 | $8.72 | 139,725 | — | — |
| 2001-02-06 | $8.72 | $8.72 | 212,625 | — | — |
| 2001-02-05 | $8.67 | $8.67 | 240,525 | — | — |
| 2001-02-02 | $8.78 | $8.78 | 114,300 | — | — |
| 2001-02-01 | $8.78 | $8.78 | 185,850 | — | — |
| 2001-01-31 | $8.58 | $8.58 | 324,000 | — | — |
| 2001-01-30 | $8.40 | $8.40 | 238,500 | — | — |
| 2001-01-29 | $8.36 | $8.36 | 280,350 | — | — |
| 2001-01-26 | $7.72 | $7.72 | 58,275 | — | — |
| 2001-01-25 | $7.64 | $7.64 | 54,675 | — | — |
| 2001-01-24 | $7.92 | $7.92 | 162,000 | — | — |
| 2001-01-23 | $8.00 | $8.00 | 267,975 | — | — |
| 2001-01-22 | $7.58 | $7.58 | 195,975 | — | — |
| 2001-01-19 | $7.83 | $7.83 | 182,700 | — | — |
| 2001-01-18 | $7.97 | $7.97 | 409,950 | — | — |
| 2001-01-17 | $8.00 | $8.00 | 438,075 | — | — |
| 2001-01-16 | $7.69 | $7.69 | 488,250 | — | — |
| 2001-01-12 | $7.67 | $7.67 | 128,250 | — | — |
| 2001-01-11 | $7.47 | $7.47 | 236,475 | — | — |
| 2001-01-10 | $7.42 | $7.42 | 115,650 | — | — |
| 2001-01-09 | $7.22 | $7.22 | 112,275 | — | — |
| 2001-01-08 | $7.17 | $7.17 | 231,750 | — | — |
| 2001-01-05 | $6.94 | $6.94 | 251,325 | — | — |
| 2001-01-04 | $7.11 | $7.11 | 290,925 | — | — |
| 2001-01-03 | $7.03 | $7.03 | 404,100 | — | — |
| 2001-01-02 | $6.22 | $6.22 | 248,175 | — | — |