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
- 1997-11-21 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 | $5.97 | $5.97 | 17,000 | — | — |
| 2001-12-28 | $5.80 | $5.80 | 4,000 | — | — |
| 2001-12-27 | $5.70 | $5.70 | 23,200 | — | — |
| 2001-12-26 | $5.64 | $5.64 | 27,400 | — | — |
| 2001-12-24 | $5.72 | $5.72 | 16,000 | — | — |
| 2001-12-21 | $5.66 | $5.66 | 5,200 | — | — |
| 2001-12-20 | $5.53 | $5.53 | 4,800 | — | — |
| 2001-12-19 | $5.51 | $5.51 | 16,200 | — | — |
| 2001-12-18 | $5.38 | $5.38 | 9,000 | — | — |
| 2001-12-17 | $5.25 | $5.25 | 7,400 | — | — |
| 2001-12-14 | $5.30 | $5.30 | 27,800 | — | — |
| 2001-12-13 | $5.35 | $5.35 | 15,600 | — | — |
| 2001-12-12 | $5.72 | $5.72 | 17,400 | — | — |
| 2001-12-11 | $5.48 | $5.48 | 1,000 | — | — |
| 2001-12-10 | $5.48 | $5.48 | 2,200 | — | — |
| 2001-12-07 | $5.40 | $5.40 | 0 | — | — |
| 2001-12-06 | $5.40 | $5.40 | 5,400 | — | — |
| 2001-12-05 | $5.38 | $5.38 | 40,200 | — | — |
| 2001-12-04 | $5.45 | $5.45 | 19,000 | — | — |
| 2001-12-03 | $5.55 | $5.55 | 3,400 | — | — |
| 2001-11-30 | $5.70 | $5.70 | 200 | — | — |
| 2001-11-29 | $5.50 | $5.50 | 27,400 | — | — |
| 2001-11-28 | $5.50 | $5.50 | 7,000 | — | — |
| 2001-11-27 | $5.50 | $5.50 | 1,600 | — | — |
| 2001-11-26 | $5.26 | $5.26 | 11,600 | — | — |
| 2001-11-23 | $5.50 | $5.50 | 2,000 | — | — |
| 2001-11-21 | $5.50 | $5.50 | 8,000 | — | — |
| 2001-11-20 | $5.00 | $5.00 | 7,800 | — | — |
| 2001-11-19 | $5.22 | $5.22 | 17,200 | — | — |
| 2001-11-16 | $4.88 | $4.88 | 7,400 | — | — |
| 2001-11-15 | $5.03 | $5.03 | 6,400 | — | — |
| 2001-11-14 | $5.13 | $5.13 | 6,800 | — | — |
| 2001-11-13 | $5.00 | $5.00 | 7,400 | — | — |
| 2001-11-12 | $5.13 | $5.13 | 5,200 | — | — |
| 2001-11-09 | $5.24 | $5.24 | 19,400 | — | — |
| 2001-11-08 | $6.00 | $6.00 | 17,400 | — | — |
| 2001-11-07 | $6.28 | $6.28 | 15,200 | — | — |
| 2001-11-06 | $7.00 | $7.00 | 7,200 | — | — |
| 2001-11-05 | $7.50 | $7.50 | 0 | — | — |
| 2001-11-02 | $7.50 | $7.50 | 3,400 | — | — |
| 2001-11-01 | $7.50 | $7.50 | 0 | — | — |
| 2001-10-31 | $7.50 | $7.50 | 0 | — | — |
| 2001-10-30 | $7.50 | $7.50 | 0 | — | — |
| 2001-10-29 | $7.50 | $7.50 | 200 | — | — |
| 2001-10-26 | $7.63 | $7.63 | 4,600 | — | — |
| 2001-10-25 | $7.13 | $7.13 | 200 | — | — |
| 2001-10-24 | $7.25 | $7.25 | 1,200 | — | — |
| 2001-10-23 | $7.25 | $7.25 | 0 | — | — |
| 2001-10-22 | $7.25 | $7.25 | 0 | — | — |
| 2001-10-19 | $7.25 | $7.25 | 2,200 | — | — |
| 2001-10-18 | $7.50 | $7.50 | 0 | — | — |
| 2001-10-17 | $7.50 | $7.50 | 1,000 | — | — |
| 2001-10-16 | $6.88 | $6.88 | 0 | — | — |
| 2001-10-15 | $6.88 | $6.88 | 0 | — | — |
| 2001-10-12 | $6.88 | $6.88 | 1,600 | — | — |
| 2001-10-11 | $7.18 | $7.18 | 800 | — | — |
| 2001-10-10 | $7.10 | $7.10 | 4,600 | — | — |
| 2001-10-09 | $6.50 | $6.50 | 3,200 | — | — |
| 2001-10-08 | $7.13 | $7.13 | 0 | — | — |
| 2001-10-05 | $7.13 | $7.13 | 0 | — | — |
| 2001-10-04 | $7.13 | $7.13 | 200 | — | — |
| 2001-10-03 | $7.10 | $7.10 | 2,400 | — | — |
| 2001-10-02 | $6.75 | $6.75 | 0 | — | — |
| 2001-10-01 | $6.75 | $6.75 | 0 | — | — |
| 2001-09-28 | $6.75 | $6.75 | 13,200 | — | — |
| 2001-09-27 | $6.23 | $6.23 | 1,200 | — | — |
| 2001-09-26 | $6.15 | $6.15 | 600 | — | — |
| 2001-09-25 | $6.25 | $6.25 | 400 | — | — |
| 2001-09-24 | $6.20 | $6.20 | 200 | — | — |
| 2001-09-21 | $6.70 | $6.70 | 1,800 | — | — |
| 2001-09-20 | $6.75 | $6.75 | 2,400 | — | — |
| 2001-09-19 | $7.25 | $7.25 | 2,400 | — | — |
| 2001-09-18 | $7.48 | $7.48 | 0 | — | — |
| 2001-09-17 | $7.48 | $7.48 | 0 | — | — |
| 2001-09-10 | $7.48 | $7.48 | 0 | — | — |
| 2001-09-07 | $7.48 | $7.48 | 0 | — | — |
| 2001-09-06 | $7.48 | $7.48 | 0 | — | — |
| 2001-09-05 | $7.48 | $7.48 | 800 | — | — |
| 2001-09-04 | $6.81 | $6.81 | 6,400 | — | — |
| 2001-08-31 | $7.50 | $7.50 | 200 | — | — |
| 2001-08-30 | $6.49 | $6.49 | 3,800 | — | — |
| 2001-08-29 | $6.90 | $6.90 | 200 | — | — |
| 2001-08-28 | $7.25 | $7.25 | 9,600 | — | — |
| 2001-08-27 | $7.00 | $7.00 | 1,800 | — | — |
| 2001-08-24 | $7.25 | $7.25 | 7,600 | — | — |
| 2001-08-23 | $7.45 | $7.45 | 7,400 | — | — |
| 2001-08-22 | $7.50 | $7.50 | 7,800 | — | — |
| 2001-08-21 | $6.25 | $6.25 | 16,200 | — | — |
| 2001-08-20 | $7.63 | $7.63 | 2,000 | — | — |
| 2001-08-17 | $7.78 | $7.78 | 1,200 | — | — |
| 2001-08-16 | $7.99 | $7.99 | 0 | — | — |
| 2001-08-15 | $7.99 | $7.99 | 3,000 | — | — |
| 2001-08-14 | $7.63 | $7.63 | 1,000 | — | — |
| 2001-08-13 | $7.75 | $7.75 | 2,800 | — | — |
| 2001-08-10 | $7.63 | $7.63 | 800 | — | — |
| 2001-08-09 | $7.50 | $7.50 | 0 | — | — |
| 2001-08-08 | $7.50 | $7.50 | 0 | — | — |
| 2001-08-07 | $7.50 | $7.50 | 1,200 | — | — |
| 2001-08-06 | $7.88 | $7.88 | 0 | — | — |
| 2001-08-03 | $7.88 | $7.88 | 0 | — | — |
| 2001-08-02 | $7.88 | $7.88 | 0 | — | — |
| 2001-08-01 | $7.88 | $7.88 | 2,800 | — | — |
| 2001-07-31 | $7.51 | $7.51 | 3,000 | — | — |
| 2001-07-30 | $7.43 | $7.43 | 2,400 | — | — |
| 2001-07-27 | $7.29 | $7.29 | 2,200 | — | — |
| 2001-07-26 | $7.50 | $7.50 | 57,600 | — | — |
| 2001-07-25 | $8.25 | $8.25 | 5,800 | — | — |
| 2001-07-24 | $8.38 | $8.38 | 18,600 | — | — |
| 2001-07-23 | $9.38 | $9.38 | 7,200 | — | — |
| 2001-07-20 | $9.10 | $9.10 | 63,200 | — | — |
| 2001-07-19 | $9.25 | $9.25 | 800 | — | — |
| 2001-07-18 | $8.93 | $8.93 | 1,000 | — | — |
| 2001-07-17 | $9.00 | $9.00 | 2,200 | — | — |
| 2001-07-16 | $9.50 | $9.50 | 13,400 | — | — |
| 2001-07-13 | $10.00 | $10.00 | 5,200 | — | — |
| 2001-07-12 | $9.93 | $9.93 | 3,400 | — | — |
| 2001-07-11 | $10.26 | $10.26 | 1,600 | — | — |
| 2001-07-10 | $10.25 | $10.25 | 400 | — | — |
| 2001-07-09 | $10.13 | $10.13 | 3,200 | — | — |
| 2001-07-06 | $11.00 | $11.00 | 7,600 | — | — |
| 2001-07-05 | $11.19 | $11.19 | 0 | — | — |
| 2001-07-03 | $11.19 | $11.19 | 1,400 | — | — |
| 2001-07-02 | $11.47 | $11.47 | 4,000 | — | — |
| 2001-06-29 | $11.45 | $11.45 | 4,000 | — | — |
| 2001-06-28 | $11.45 | $11.45 | 600 | — | — |
| 2001-06-27 | $11.45 | $11.45 | 0 | — | — |
| 2001-06-26 | $11.45 | $11.45 | 3,600 | — | — |
| 2001-06-25 | $11.55 | $11.55 | 1,000 | — | — |
| 2001-06-22 | $11.55 | $11.55 | 0 | — | — |
| 2001-06-21 | $11.55 | $11.55 | 0 | — | — |
| 2001-06-20 | $11.55 | $11.55 | 1,600 | — | — |
| 2001-06-19 | $11.75 | $11.75 | 9,000 | — | — |
| 2001-06-18 | $11.70 | $11.70 | 0 | — | — |
| 2001-06-15 | $11.70 | $11.70 | 400 | — | — |
| 2001-06-14 | $11.75 | $11.75 | 400 | — | — |
| 2001-06-13 | $11.87 | $11.87 | 1,000 | — | — |
| 2001-06-12 | $11.81 | $11.81 | 6,200 | — | — |
| 2001-06-11 | $12.18 | $12.18 | 4,000 | — | — |
| 2001-06-08 | $12.18 | $12.18 | 7,600 | — | — |
| 2001-06-07 | $11.78 | $11.78 | 3,000 | — | — |
| 2001-06-06 | $11.88 | $11.88 | 1,600 | — | — |
| 2001-06-05 | $11.83 | $11.83 | 2,200 | — | — |
| 2001-06-04 | $11.83 | $11.83 | 21,600 | — | — |
| 2001-06-01 | $12.00 | $12.00 | 4,200 | — | — |
| 2001-05-31 | $12.30 | $12.30 | 8,600 | — | — |
| 2001-05-30 | $12.38 | $12.38 | 15,600 | — | — |
| 2001-05-29 | $12.37 | $12.37 | 4,600 | — | — |
| 2001-05-25 | $12.56 | $12.56 | 3,400 | — | — |
| 2001-05-24 | $12.51 | $12.51 | 400 | — | — |
| 2001-05-23 | $12.59 | $12.59 | 26,600 | — | — |
| 2001-05-22 | $12.85 | $12.85 | 28,400 | — | — |
| 2001-05-21 | $12.88 | $12.88 | 20,200 | — | — |
| 2001-05-18 | $12.13 | $12.13 | 32,000 | — | — |
| 2001-05-17 | $11.30 | $11.30 | 15,200 | — | — |
| 2001-05-16 | $10.83 | $10.83 | 11,000 | — | — |
| 2001-05-15 | $11.25 | $11.25 | 13,400 | — | — |
| 2001-05-14 | $10.84 | $10.84 | 2,000 | — | — |
| 2001-05-11 | $10.85 | $10.85 | 7,600 | — | — |
| 2001-05-10 | $11.25 | $11.25 | 11,200 | — | — |
| 2001-05-09 | $11.23 | $11.23 | 7,600 | — | — |
| 2001-05-08 | $11.15 | $11.15 | 3,400 | — | — |
| 2001-05-07 | $11.25 | $11.25 | 5,400 | — | — |
| 2001-05-04 | $11.25 | $11.25 | 600 | — | — |
| 2001-05-03 | $11.20 | $11.20 | 2,600 | — | — |
| 2001-05-02 | $11.15 | $11.15 | 32,200 | — | — |
| 2001-05-01 | $11.25 | $11.25 | 3,800 | — | — |
| 2001-04-30 | $11.30 | $11.30 | 11,400 | — | — |
| 2001-04-27 | $11.15 | $11.15 | 9,200 | — | — |
| 2001-04-26 | $11.10 | $11.10 | 5,800 | — | — |
| 2001-04-25 | $10.73 | $10.73 | 5,600 | — | — |
| 2001-04-24 | $10.73 | $10.73 | 1,200 | — | — |
| 2001-04-23 | $10.95 | $10.95 | 4,400 | — | — |
| 2001-04-20 | $10.66 | $10.66 | 6,000 | — | — |
| 2001-04-19 | $10.53 | $10.53 | 600 | — | — |
| 2001-04-18 | $10.38 | $10.38 | 7,000 | — | — |
| 2001-04-17 | $10.13 | $10.13 | 0 | — | — |
| 2001-04-16 | $10.13 | $10.13 | 13,600 | — | — |
| 2001-04-12 | $9.88 | $9.88 | 6,800 | — | — |
| 2001-04-11 | $10.63 | $10.63 | 4,000 | — | — |
| 2001-04-10 | $10.63 | $10.63 | 10,600 | — | — |
| 2001-04-09 | $10.75 | $10.75 | 6,200 | — | — |
| 2001-04-06 | $10.94 | $10.94 | 0 | — | — |
| 2001-04-05 | $10.94 | $10.94 | 6,200 | — | — |
| 2001-04-04 | $10.50 | $10.50 | 800 | — | — |
| 2001-04-03 | $10.50 | $10.50 | 0 | — | — |
| 2001-04-02 | $10.50 | $10.50 | 200 | — | — |
| 2001-03-30 | $11.24 | $11.24 | 117,200 | — | — |
| 2001-03-29 | $10.63 | $10.63 | 600 | — | — |
| 2001-03-28 | $10.44 | $10.44 | 2,400 | — | — |
| 2001-03-27 | $10.50 | $10.50 | 1,800 | — | — |
| 2001-03-26 | $10.56 | $10.56 | 29,200 | — | — |
| 2001-03-23 | $11.25 | $11.25 | 200 | — | — |
| 2001-03-22 | $10.50 | $10.50 | 4,800 | — | — |
| 2001-03-21 | $11.00 | $11.00 | 3,200 | — | — |
| 2001-03-20 | $11.50 | $11.50 | 1,800 | — | — |
| 2001-03-19 | $10.91 | $10.91 | 0 | — | — |
| 2001-03-16 | $10.91 | $10.91 | 1,800 | — | — |
| 2001-03-15 | $11.38 | $11.38 | 65,000 | — | — |
| 2001-03-14 | $10.63 | $10.63 | 6,200 | — | — |
| 2001-03-13 | $11.07 | $11.07 | 37,400 | — | — |
| 2001-03-12 | $11.38 | $11.38 | 2,000 | — | — |
| 2001-03-09 | $11.06 | $11.06 | 3,200 | — | — |
| 2001-03-08 | $11.06 | $11.06 | 7,800 | — | — |
| 2001-03-07 | $11.25 | $11.25 | 4,400 | — | — |
| 2001-03-06 | $11.03 | $11.03 | 10,000 | — | — |
| 2001-03-05 | $11.63 | $11.63 | 11,800 | — | — |
| 2001-03-02 | $11.63 | $11.63 | 1,200 | — | — |
| 2001-03-01 | $11.50 | $11.50 | 1,200 | — | — |
| 2001-02-28 | $11.28 | $11.28 | 63,200 | — | — |
| 2001-02-27 | $11.13 | $11.13 | 1,200 | — | — |
| 2001-02-26 | $11.13 | $11.13 | 200 | — | — |
| 2001-02-23 | $11.13 | $11.13 | 8,400 | — | — |
| 2001-02-22 | $11.50 | $11.50 | 11,200 | — | — |
| 2001-02-21 | $11.88 | $11.88 | 0 | — | — |
| 2001-02-20 | $11.88 | $11.88 | 0 | — | — |
| 2001-02-16 | $11.88 | $11.88 | 2,800 | — | — |
| 2001-02-15 | $11.75 | $11.75 | 1,200 | — | — |
| 2001-02-14 | $12.03 | $12.03 | 400 | — | — |
| 2001-02-13 | $12.16 | $12.16 | 19,600 | — | — |
| 2001-02-12 | $11.50 | $11.50 | 400 | — | — |
| 2001-02-09 | $11.00 | $11.00 | 4,400 | — | — |
| 2001-02-08 | $11.69 | $11.69 | 2,000 | — | — |
| 2001-02-07 | $12.25 | $12.25 | 42,000 | — | — |
| 2001-02-06 | $12.13 | $12.13 | 37,400 | — | — |
| 2001-02-05 | $11.56 | $11.56 | 2,600 | — | — |
| 2001-02-02 | $12.00 | $12.00 | 200 | — | — |
| 2001-02-01 | $12.03 | $12.03 | 56,000 | — | — |
| 2001-01-31 | $11.88 | $11.88 | 67,000 | — | — |
| 2001-01-30 | $12.13 | $12.13 | 104,800 | — | — |
| 2001-01-29 | $11.75 | $11.75 | 78,200 | — | — |
| 2001-01-26 | $12.31 | $12.31 | 41,200 | — | — |
| 2001-01-25 | $12.63 | $12.63 | 8,200 | — | — |
| 2001-01-24 | $12.75 | $12.75 | 8,400 | — | — |
| 2001-01-23 | $12.69 | $12.69 | 11,600 | — | — |
| 2001-01-22 | $11.50 | $11.50 | 6,000 | — | — |
| 2001-01-19 | $11.13 | $11.13 | 37,800 | — | — |
| 2001-01-18 | $11.56 | $11.56 | 21,400 | — | — |
| 2001-01-17 | $12.88 | $12.88 | 22,600 | — | — |
| 2001-01-16 | $11.75 | $11.75 | 30,000 | — | — |
| 2001-01-12 | $11.75 | $11.75 | 23,000 | — | — |
| 2001-01-11 | $11.69 | $11.69 | 6,400 | — | — |
| 2001-01-10 | $11.44 | $11.44 | 36,000 | — | — |
| 2001-01-09 | $10.88 | $10.88 | 40,400 | — | — |
| 2001-01-08 | $11.00 | $11.00 | 3,200 | — | — |
| 2001-01-05 | $10.75 | $10.75 | 2,400 | — | — |
| 2001-01-04 | $10.88 | $10.88 | 56,000 | — | — |
| 2001-01-03 | $11.00 | $11.00 | 2,400 | — | — |
| 2001-01-02 | $10.50 | $10.50 | 800 | — | — |