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
- 1996-07-31 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 | $8.22 | $8.22 | 384,371 | — | — |
| 2001-12-28 | $8.11 | $8.11 | 452,083 | — | — |
| 2001-12-27 | $8.34 | $8.34 | 223,555 | — | — |
| 2001-12-26 | $8.22 | $8.22 | 248,207 | — | — |
| 2001-12-24 | $8.12 | $8.12 | 116,697 | — | — |
| 2001-12-21 | $8.09 | $8.09 | 382,044 | — | — |
| 2001-12-20 | $7.94 | $7.94 | 398,020 | — | — |
| 2001-12-19 | $7.84 | $7.84 | 477,687 | — | — |
| 2001-12-18 | $7.87 | $7.87 | 1,125,818 | — | — |
| 2001-12-17 | $8.65 | $8.65 | 1,121,480 | — | — |
| 2001-12-14 | $7.78 | $7.78 | 361,201 | — | — |
| 2001-12-13 | $8.08 | $8.08 | 409,023 | — | — |
| 2001-12-12 | $8.16 | $8.16 | 500,117 | — | — |
| 2001-12-11 | $8.51 | $8.51 | 635,964 | — | — |
| 2001-12-10 | $8.76 | $8.76 | 339,406 | — | — |
| 2001-12-07 | $8.99 | $8.99 | 305,550 | — | — |
| 2001-12-06 | $9.08 | $9.08 | 509,850 | — | — |
| 2001-12-05 | $8.98 | $8.98 | 484,247 | — | — |
| 2001-12-04 | $9.00 | $9.00 | 298,250 | — | — |
| 2001-12-03 | $8.89 | $8.89 | 384,477 | — | — |
| 2001-11-30 | $9.51 | $9.51 | 415,582 | — | — |
| 2001-11-29 | $9.53 | $9.53 | 362,577 | — | — |
| 2001-11-28 | $9.46 | $9.46 | 359,403 | — | — |
| 2001-11-27 | $10.03 | $10.03 | 653,950 | — | — |
| 2001-11-26 | $10.36 | $10.36 | 1,274,255 | — | — |
| 2001-11-23 | $9.62 | $9.62 | 171,608 | — | — |
| 2001-11-21 | $9.70 | $9.70 | 243,340 | — | — |
| 2001-11-20 | $9.92 | $9.92 | 359,297 | — | — |
| 2001-11-19 | $10.50 | $10.50 | 1,043,082 | — | — |
| 2001-11-16 | $9.59 | $9.59 | 245,139 | — | — |
| 2001-11-15 | $9.37 | $9.37 | 214,562 | — | — |
| 2001-11-14 | $9.59 | $9.59 | 355,276 | — | — |
| 2001-11-13 | $9.68 | $9.68 | 416,640 | — | — |
| 2001-11-12 | $9.74 | $9.74 | 212,129 | — | — |
| 2001-11-09 | $10.10 | $10.10 | 114,264 | — | — |
| 2001-11-08 | $10.17 | $10.17 | 247,255 | — | — |
| 2001-11-07 | $10.59 | $10.59 | 157,854 | — | — |
| 2001-11-06 | $10.87 | $10.87 | 114,899 | — | — |
| 2001-11-05 | $10.96 | $10.96 | 155,738 | — | — |
| 2001-11-02 | $10.76 | $10.76 | 217,525 | — | — |
| 2001-11-01 | $11.20 | $11.20 | 121,035 | — | — |
| 2001-10-31 | $10.98 | $10.98 | 125,902 | — | — |
| 2001-10-30 | $11.40 | $11.40 | 148,543 | — | — |
| 2001-10-29 | $11.64 | $11.64 | 102,309 | — | — |
| 2001-10-26 | $12.11 | $12.11 | 202,607 | — | — |
| 2001-10-25 | $12.10 | $12.10 | 119,131 | — | — |
| 2001-10-24 | $11.96 | $11.96 | 86,333 | — | — |
| 2001-10-23 | $11.65 | $11.65 | 90,036 | — | — |
| 2001-10-22 | $12.13 | $12.13 | 76,917 | — | — |
| 2001-10-19 | $11.88 | $11.88 | 87,920 | — | — |
| 2001-10-18 | $11.83 | $11.83 | 103,790 | — | — |
| 2001-10-17 | $11.91 | $11.91 | 116,803 | — | — |
| 2001-10-16 | $12.55 | $12.55 | 123,998 | — | — |
| 2001-10-15 | $12.34 | $12.34 | 146,004 | — | — |
| 2001-10-12 | $12.65 | $12.65 | 159,652 | — | — |
| 2001-10-11 | $12.78 | $12.78 | 218,265 | — | — |
| 2001-10-10 | $12.48 | $12.48 | 236,675 | — | — |
| 2001-10-09 | $11.63 | $11.63 | 129,393 | — | — |
| 2001-10-08 | $11.63 | $11.63 | 157,536 | — | — |
| 2001-10-05 | $11.96 | $11.96 | 298,250 | — | — |
| 2001-10-04 | $12.12 | $12.12 | 1,097,252 | — | — |
| 2001-10-03 | $13.23 | $13.23 | 1,240,822 | — | — |
| 2001-10-02 | $11.81 | $11.81 | 1,141,794 | — | — |
| 2001-10-01 | $10.84 | $10.84 | 1,445,440 | — | — |
| 2001-09-28 | $9.07 | $9.07 | 351,150 | — | — |
| 2001-09-27 | $8.82 | $8.82 | 416,640 | — | — |
| 2001-09-26 | $9.17 | $9.17 | 438,224 | — | — |
| 2001-09-25 | $9.04 | $9.04 | 341,311 | — | — |
| 2001-09-24 | $9.22 | $9.22 | 354,853 | — | — |
| 2001-09-21 | $8.57 | $8.57 | 816,141 | — | — |
| 2001-09-20 | $10.08 | $10.08 | 828,520 | — | — |
| 2001-09-19 | $9.57 | $9.57 | 753,931 | — | — |
| 2001-09-18 | $9.83 | $9.83 | 326,287 | — | — |
| 2001-09-17 | $11.04 | $11.04 | 351,362 | — | — |
| 2001-09-10 | $12.75 | $12.75 | 381,515 | — | — |
| 2001-09-07 | $13.80 | $13.80 | 347,976 | — | — |
| 2001-09-06 | $14.80 | $14.80 | 176,263 | — | — |
| 2001-09-05 | $15.09 | $15.09 | 300,366 | — | — |
| 2001-09-04 | $15.30 | $15.30 | 230,961 | — | — |
| 2001-08-31 | $15.13 | $15.13 | 154,574 | — | — |
| 2001-08-30 | $15.51 | $15.51 | 190,863 | — | — |
| 2001-08-29 | $16.01 | $16.01 | 374,320 | — | — |
| 2001-08-28 | $16.15 | $16.15 | 319,939 | — | — |
| 2001-08-27 | $16.77 | $16.77 | 640,302 | — | — |
| 2001-08-24 | $16.45 | $16.45 | 1,069,003 | — | — |
| 2001-08-23 | $15.89 | $15.89 | 894,010 | — | — |
| 2001-08-22 | $17.56 | $17.56 | 1,218,816 | — | — |
| 2001-08-21 | $15.52 | $15.52 | 1,603,505 | — | — |
| 2001-08-20 | $14.74 | $14.74 | 1,044,352 | — | — |
| 2001-08-17 | $13.71 | $13.71 | 419,709 | — | — |
| 2001-08-16 | $13.75 | $13.75 | 202,290 | — | — |
| 2001-08-15 | $13.53 | $13.53 | 297,510 | — | — |
| 2001-08-14 | $13.79 | $13.79 | 509,004 | — | — |
| 2001-08-13 | $14.09 | $14.09 | 1,090,163 | — | — |
| 2001-08-10 | $13.19 | $13.19 | 1,078,631 | — | — |
| 2001-08-09 | $14.12 | $14.12 | 1,778,181 | — | — |
| 2001-08-08 | $12.19 | $12.19 | 222,286 | — | — |
| 2001-08-07 | $12.72 | $12.72 | 140,502 | — | — |
| 2001-08-06 | $12.82 | $12.82 | 168,434 | — | — |
| 2001-08-03 | $12.21 | $12.21 | 255,824 | — | — |
| 2001-08-02 | $12.46 | $12.46 | 215,091 | — | — |
| 2001-08-01 | $12.95 | $12.95 | 445,206 | — | — |
| 2001-07-31 | $14.05 | $14.05 | 238,262 | — | — |
| 2001-07-30 | $14.18 | $14.18 | 176,792 | — | — |
| 2001-07-27 | $13.73 | $13.73 | 105,694 | — | — |
| 2001-07-26 | $13.71 | $13.71 | 141,243 | — | — |
| 2001-07-25 | $13.69 | $13.69 | 109,715 | — | — |
| 2001-07-24 | $13.03 | $13.03 | 241,541 | — | — |
| 2001-07-23 | $13.86 | $13.86 | 350,939 | — | — |
| 2001-07-20 | $13.80 | $13.80 | 92,152 | — | — |
| 2001-07-19 | $13.85 | $13.85 | 364,164 | — | — |
| 2001-07-18 | $13.91 | $13.91 | 843,332 | — | — |
| 2001-07-17 | $13.35 | $13.35 | 314,438 | — | — |
| 2001-07-16 | $12.87 | $12.87 | 310,840 | — | — |
| 2001-07-13 | $13.24 | $13.24 | 138,810 | — | — |
| 2001-07-12 | $13.04 | $13.04 | 184,092 | — | — |
| 2001-07-11 | $12.57 | $12.57 | 148,543 | — | — |
| 2001-07-10 | $12.67 | $12.67 | 201,866 | — | — |
| 2001-07-09 | $13.70 | $13.70 | 157,959 | — | — |
| 2001-07-06 | $12.70 | $12.70 | 157,748 | — | — |
| 2001-07-05 | $13.41 | $13.41 | 83,582 | — | — |
| 2001-07-03 | $13.37 | $13.37 | 74,906 | — | — |
| 2001-07-02 | $13.56 | $13.56 | 255,190 | — | — |
| 2001-06-29 | $13.23 | $13.23 | 108,657 | — | — |
| 2001-06-28 | $12.85 | $12.85 | 91,834 | — | — |
| 2001-06-27 | $12.65 | $12.65 | 90,882 | — | — |
| 2001-06-26 | $12.03 | $12.03 | 131,404 | — | — |
| 2001-06-25 | $11.81 | $11.81 | 148,966 | — | — |
| 2001-06-22 | $12.31 | $12.31 | 184,304 | — | — |
| 2001-06-21 | $12.76 | $12.76 | 269,473 | — | — |
| 2001-06-20 | $12.59 | $12.59 | 380,774 | — | — |
| 2001-06-19 | $13.19 | $13.19 | 167,587 | — | — |
| 2001-06-18 | $13.36 | $13.36 | 156,267 | — | — |
| 2001-06-15 | $13.64 | $13.64 | 245,879 | — | — |
| 2001-06-14 | $13.99 | $13.99 | 222,815 | — | — |
| 2001-06-13 | $13.82 | $13.82 | 960,876 | — | — |
| 2001-06-12 | $13.51 | $13.51 | 129,817 | — | — |
| 2001-06-11 | $13.61 | $13.61 | 193,931 | — | — |
| 2001-06-08 | $14.08 | $14.08 | 433,992 | — | — |
| 2001-06-07 | $14.63 | $14.63 | 755,941 | — | — |
| 2001-06-06 | $13.27 | $13.27 | 134,154 | — | — |
| 2001-06-05 | $13.28 | $13.28 | 246,726 | — | — |
| 2001-06-04 | $12.92 | $12.92 | 95,432 | — | — |
| 2001-06-01 | $12.75 | $12.75 | 71,838 | — | — |
| 2001-05-31 | $12.52 | $12.52 | 162,720 | — | — |
| 2001-05-30 | $12.05 | $12.05 | 165,683 | — | — |
| 2001-05-29 | $12.65 | $12.65 | 103,155 | — | — |
| 2001-05-25 | $13.09 | $13.09 | 110,455 | — | — |
| 2001-05-24 | $13.02 | $13.02 | 354,324 | — | — |
| 2001-05-23 | $12.75 | $12.75 | 409,869 | — | — |
| 2001-05-22 | $13.27 | $13.27 | 316,342 | — | — |
| 2001-05-21 | $12.34 | $12.34 | 602,425 | — | — |
| 2001-05-18 | $12.08 | $12.08 | 82,207 | — | — |
| 2001-05-17 | $12.23 | $12.23 | 150,871 | — | — |
| 2001-05-16 | $11.69 | $11.69 | 182,188 | — | — |
| 2001-05-15 | $11.81 | $11.81 | 65,596 | — | — |
| 2001-05-14 | $11.53 | $11.53 | 53,323 | — | — |
| 2001-05-11 | $12.24 | $12.24 | 101,991 | — | — |
| 2001-05-10 | $12.10 | $12.10 | 63,903 | — | — |
| 2001-05-09 | $12.17 | $12.17 | 99,240 | — | — |
| 2001-05-08 | $12.33 | $12.33 | 64,326 | — | — |
| 2001-05-07 | $12.29 | $12.29 | 124,209 | — | — |
| 2001-05-04 | $11.91 | $11.91 | 123,786 | — | — |
| 2001-05-03 | $11.86 | $11.86 | 115,534 | — | — |
| 2001-05-02 | $12.47 | $12.47 | 274,445 | — | — |
| 2001-05-01 | $12.95 | $12.95 | 113,629 | — | — |
| 2001-04-30 | $13.08 | $13.08 | 214,139 | — | — |
| 2001-04-27 | $12.35 | $12.35 | 138,704 | — | — |
| 2001-04-26 | $11.37 | $11.37 | 194,778 | — | — |
| 2001-04-25 | $11.49 | $11.49 | 110,455 | — | — |
| 2001-04-24 | $10.78 | $10.78 | 98,711 | — | — |
| 2001-04-23 | $10.85 | $10.85 | 114,476 | — | — |
| 2001-04-20 | $11.58 | $11.58 | 163,884 | — | — |
| 2001-04-19 | $11.96 | $11.96 | 346,389 | — | — |
| 2001-04-18 | $11.62 | $11.62 | 371,993 | — | — |
| 2001-04-17 | $11.33 | $11.33 | 110,138 | — | — |
| 2001-04-16 | $11.12 | $11.12 | 141,349 | — | — |
| 2001-04-12 | $11.29 | $11.29 | 220,381 | — | — |
| 2001-04-11 | $10.90 | $10.90 | 378,129 | — | — |
| 2001-04-10 | $10.44 | $10.44 | 287,776 | — | — |
| 2001-04-09 | $10.26 | $10.26 | 329,250 | — | — |
| 2001-04-06 | $8.98 | $8.98 | 192,662 | — | — |
| 2001-04-05 | $9.63 | $9.63 | 198,481 | — | — |
| 2001-04-04 | $8.96 | $8.96 | 177,109 | — | — |
| 2001-04-03 | $9.45 | $9.45 | 222,497 | — | — |
| 2001-04-02 | $9.57 | $9.57 | 191,286 | — | — |
| 2001-03-30 | $9.87 | $9.87 | 177,850 | — | — |
| 2001-03-29 | $9.81 | $9.81 | 144,946 | — | — |
| 2001-03-28 | $10.22 | $10.22 | 92,892 | — | — |
| 2001-03-27 | $10.69 | $10.69 | 211,283 | — | — |
| 2001-03-26 | $10.10 | $10.10 | 233,395 | — | — |
| 2001-03-23 | $9.81 | $9.81 | 288,199 | — | — |
| 2001-03-22 | $9.33 | $9.33 | 353,266 | — | — |
| 2001-03-21 | $9.81 | $9.81 | 176,792 | — | — |
| 2001-03-20 | $11.11 | $11.11 | 309,888 | — | — |
| 2001-03-19 | $11.87 | $11.87 | 155,843 | — | — |
| 2001-03-16 | $10.40 | $10.40 | 183,775 | — | — |
| 2001-03-15 | $10.75 | $10.75 | 143,253 | — | — |
| 2001-03-14 | $11.11 | $11.11 | 215,197 | — | — |
| 2001-03-13 | $11.93 | $11.93 | 293,278 | — | — |
| 2001-03-12 | $11.76 | $11.76 | 294,653 | — | — |
| 2001-03-09 | $13.71 | $13.71 | 192,873 | — | — |
| 2001-03-08 | $13.29 | $13.29 | 270,213 | — | — |
| 2001-03-07 | $14.41 | $14.41 | 83,582 | — | — |
| 2001-03-06 | $14.77 | $14.77 | 102,414 | — | — |
| 2001-03-05 | $14.35 | $14.35 | 109,503 | — | — |
| 2001-03-02 | $14.18 | $14.18 | 126,325 | — | — |
| 2001-03-01 | $14.06 | $14.06 | 224,402 | — | — |
| 2001-02-28 | $14.53 | $14.53 | 106,752 | — | — |
| 2001-02-27 | $14.89 | $14.89 | 90,459 | — | — |
| 2001-02-26 | $15.60 | $15.60 | 131,192 | — | — |
| 2001-02-23 | $14.77 | $14.77 | 235,511 | — | — |
| 2001-02-22 | $14.18 | $14.18 | 167,164 | — | — |
| 2001-02-21 | $14.30 | $14.30 | 179,225 | — | — |
| 2001-02-20 | $15.42 | $15.42 | 107,175 | — | — |
| 2001-02-16 | $15.83 | $15.83 | 99,135 | — | — |
| 2001-02-15 | $16.36 | $16.36 | 128,230 | — | — |
| 2001-02-14 | $15.95 | $15.95 | 100,510 | — | — |
| 2001-02-13 | $16.07 | $16.07 | 91,094 | — | — |
| 2001-02-12 | $17.07 | $17.07 | 106,964 | — | — |
| 2001-02-09 | $16.01 | $16.01 | 105,059 | — | — |
| 2001-02-08 | $16.66 | $16.66 | 77,234 | — | — |
| 2001-02-07 | $16.95 | $16.95 | 109,820 | — | — |
| 2001-02-06 | $17.66 | $17.66 | 110,138 | — | — |
| 2001-02-05 | $16.78 | $16.78 | 76,282 | — | — |
| 2001-02-02 | $17.37 | $17.37 | 84,746 | — | — |
| 2001-02-01 | $18.08 | $18.08 | 87,920 | — | — |
| 2001-01-31 | $18.43 | $18.43 | 235,722 | — | — |
| 2001-01-30 | $19.20 | $19.20 | 358,239 | — | — |
| 2001-01-29 | $18.55 | $18.55 | 143,253 | — | — |
| 2001-01-26 | $17.60 | $17.60 | 124,103 | — | — |
| 2001-01-25 | $17.43 | $17.43 | 178,802 | — | — |
| 2001-01-24 | $18.08 | $18.08 | 314,438 | — | — |
| 2001-01-23 | $18.14 | $18.14 | 433,780 | — | — |
| 2001-01-22 | $16.95 | $16.95 | 172,983 | — | — |
| 2001-01-19 | $16.60 | $16.60 | 133,837 | — | — |
| 2001-01-18 | $16.54 | $16.54 | 144,629 | — | — |
| 2001-01-17 | $16.95 | $16.95 | 261,855 | — | — |
| 2001-01-16 | $17.49 | $17.49 | 322,373 | — | — |
| 2001-01-12 | $16.01 | $16.01 | 253,603 | — | — |
| 2001-01-11 | $15.42 | $15.42 | 312,639 | — | — |
| 2001-01-10 | $14.30 | $14.30 | 433,145 | — | — |
| 2001-01-09 | $13.47 | $13.47 | 224,190 | — | — |
| 2001-01-08 | $13.41 | $13.41 | 410,821 | — | — |
| 2001-01-05 | $13.82 | $13.82 | 406,484 | — | — |
| 2001-01-04 | $15.00 | $15.00 | 534,713 | — | — |
| 2001-01-03 | $15.18 | $15.18 | 406,589 | — | — |
| 2001-01-02 | $14.00 | $14.00 | 248,418 | — | — |