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
- 2000-02-18 to 2026-09-02
- 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 | $13.35 | $13.35 | 42,020 | — | — |
| 2001-12-28 | $13.10 | $13.10 | 45,840 | — | — |
| 2001-12-27 | $13.20 | $13.20 | 32,680 | — | — |
| 2001-12-26 | $12.65 | $12.65 | 13,560 | — | — |
| 2001-12-24 | $11.40 | $11.40 | 9,440 | — | — |
| 2001-12-21 | $12.90 | $12.90 | 19,040 | — | — |
| 2001-12-20 | $12.55 | $12.55 | 14,400 | — | — |
| 2001-12-19 | $12.85 | $12.85 | 38,400 | — | — |
| 2001-12-18 | $13.00 | $13.00 | 50,060 | — | — |
| 2001-12-17 | $11.75 | $11.75 | 22,320 | — | — |
| 2001-12-14 | $11.35 | $11.35 | 6,400 | — | — |
| 2001-12-13 | $11.25 | $11.25 | 15,080 | — | — |
| 2001-12-12 | $12.00 | $12.00 | 46,960 | — | — |
| 2001-12-11 | $11.25 | $11.25 | 21,300 | — | — |
| 2001-12-10 | $10.50 | $10.50 | 15,480 | — | — |
| 2001-12-07 | $9.75 | $9.75 | 15,280 | — | — |
| 2001-12-06 | $10.50 | $10.50 | 39,360 | — | — |
| 2001-12-05 | $9.55 | $9.55 | 15,140 | — | — |
| 2001-12-04 | $8.55 | $8.55 | 25,480 | — | — |
| 2001-12-03 | $8.65 | $8.65 | 34,100 | — | — |
| 2001-11-30 | $7.60 | $7.60 | 8,980 | — | — |
| 2001-11-29 | $7.50 | $7.50 | 5,460 | — | — |
| 2001-11-28 | $6.90 | $6.90 | 760 | — | — |
| 2001-11-27 | $7.00 | $7.00 | 8,620 | — | — |
| 2001-11-26 | $7.75 | $7.75 | 12,320 | — | — |
| 2001-11-23 | $7.10 | $7.10 | 40 | — | — |
| 2001-11-21 | $7.35 | $7.35 | 4,020 | — | — |
| 2001-11-20 | $7.05 | $7.05 | 14,360 | — | — |
| 2001-11-19 | $7.20 | $7.20 | 44,080 | — | — |
| 2001-11-16 | $7.60 | $7.60 | 5,540 | — | — |
| 2001-11-15 | $7.75 | $7.75 | 16,140 | — | — |
| 2001-11-14 | $7.25 | $7.25 | 13,560 | — | — |
| 2001-11-13 | $7.25 | $7.25 | 4,440 | — | — |
| 2001-11-12 | $6.30 | $6.30 | 2,580 | — | — |
| 2001-11-09 | $6.80 | $6.80 | 540 | — | — |
| 2001-11-08 | $6.80 | $6.80 | 2,540 | — | — |
| 2001-11-07 | $6.75 | $6.75 | 1,460 | — | — |
| 2001-11-06 | $7.20 | $7.20 | 460 | — | — |
| 2001-11-05 | $7.15 | $7.15 | 3,940 | — | — |
| 2001-11-02 | $6.90 | $6.90 | 28,480 | — | — |
| 2001-11-01 | $7.00 | $7.00 | 8,560 | — | — |
| 2001-10-31 | $7.05 | $7.05 | 9,340 | — | — |
| 2001-10-30 | $7.00 | $7.00 | 440 | — | — |
| 2001-10-29 | $7.00 | $7.00 | 8,820 | — | — |
| 2001-10-26 | $7.25 | $7.25 | 5,300 | — | — |
| 2001-10-25 | $6.90 | $6.90 | 2,160 | — | — |
| 2001-10-24 | $6.90 | $6.90 | 3,720 | — | — |
| 2001-10-23 | $6.70 | $6.70 | 4,400 | — | — |
| 2001-10-22 | $6.65 | $6.65 | 10,220 | — | — |
| 2001-10-19 | $6.45 | $6.45 | 6,980 | — | — |
| 2001-10-18 | $6.30 | $6.30 | 20,400 | — | — |
| 2001-10-17 | $6.60 | $6.60 | 13,280 | — | — |
| 2001-10-16 | $6.30 | $6.30 | 1,380 | — | — |
| 2001-10-15 | $6.60 | $6.60 | 11,020 | — | — |
| 2001-10-12 | $6.65 | $6.65 | 22,320 | — | — |
| 2001-10-11 | $5.30 | $5.30 | 8,820 | — | — |
| 2001-10-10 | $5.35 | $5.35 | 4,480 | — | — |
| 2001-10-09 | $4.75 | $4.75 | 40 | — | — |
| 2001-10-08 | $4.95 | $4.95 | 3,300 | — | — |
| 2001-10-05 | $5.00 | $5.00 | 640 | — | — |
| 2001-10-04 | $5.00 | $5.00 | 8,180 | — | — |
| 2001-10-03 | $4.50 | $4.50 | 10,260 | — | — |
| 2001-10-02 | $4.45 | $4.45 | 69,720 | — | — |
| 2001-10-01 | $4.50 | $4.50 | 2,900 | — | — |
| 2001-09-28 | $4.35 | $4.35 | 44,500 | — | — |
| 2001-09-27 | $4.60 | $4.60 | 38,180 | — | — |
| 2001-09-26 | $4.55 | $4.55 | 57,820 | — | — |
| 2001-09-25 | $4.35 | $4.35 | 40,800 | — | — |
| 2001-09-24 | $4.20 | $4.20 | 42,600 | — | — |
| 2001-09-21 | $3.60 | $3.60 | 15,700 | — | — |
| 2001-09-20 | $3.40 | $3.40 | 32,040 | — | — |
| 2001-09-19 | $3.45 | $3.45 | 89,940 | — | — |
| 2001-09-18 | $4.00 | $4.00 | 64,500 | — | — |
| 2001-09-17 | $4.50 | $4.50 | 15,000 | — | — |
| 2001-09-10 | $5.00 | $5.00 | 40,500 | — | — |
| 2001-09-07 | $5.00 | $5.00 | 24,340 | — | — |
| 2001-09-06 | $5.00 | $5.00 | 25,520 | — | — |
| 2001-09-05 | $5.20 | $5.20 | 39,840 | — | — |
| 2001-09-04 | $5.20 | $5.20 | 11,680 | — | — |
| 2001-08-31 | $5.15 | $5.15 | 9,500 | — | — |
| 2001-08-30 | $5.40 | $5.40 | 3,160 | — | — |
| 2001-08-29 | $5.20 | $5.20 | 7,220 | — | — |
| 2001-08-28 | $5.55 | $5.55 | 19,760 | — | — |
| 2001-08-27 | $5.55 | $5.55 | 7,060 | — | — |
| 2001-08-24 | $5.60 | $5.60 | 6,520 | — | — |
| 2001-08-23 | $5.75 | $5.75 | 960 | — | — |
| 2001-08-22 | $5.70 | $5.70 | 4,520 | — | — |
| 2001-08-21 | $5.65 | $5.65 | 16,980 | — | — |
| 2001-08-20 | $5.50 | $5.50 | 9,720 | — | — |
| 2001-08-17 | $5.70 | $5.70 | 120,160 | — | — |
| 2001-08-16 | $6.45 | $6.45 | 26,780 | — | — |
| 2001-08-15 | $6.45 | $6.45 | 22,240 | — | — |
| 2001-08-14 | $6.40 | $6.40 | 21,420 | — | — |
| 2001-08-13 | $6.50 | $6.50 | 6,660 | — | — |
| 2001-08-10 | $6.45 | $6.45 | 900 | — | — |
| 2001-08-09 | $6.50 | $6.50 | 360 | — | — |
| 2001-08-08 | $6.50 | $6.50 | 3,840 | — | — |
| 2001-08-07 | $6.25 | $6.25 | 2,920 | — | — |
| 2001-08-06 | $6.60 | $6.60 | 19,680 | — | — |
| 2001-08-03 | $6.60 | $6.60 | 1,080 | — | — |
| 2001-08-02 | $6.60 | $6.60 | 2,180 | — | — |
| 2001-08-01 | $6.50 | $6.50 | 57,040 | — | — |
| 2001-07-31 | $6.40 | $6.40 | 41,100 | — | — |
| 2001-07-30 | $6.50 | $6.50 | 5,180 | — | — |
| 2001-07-27 | $6.70 | $6.70 | 222,660 | — | — |
| 2001-07-26 | $6.35 | $6.35 | 14,500 | — | — |
| 2001-07-25 | $6.15 | $6.15 | 7,620 | — | — |
| 2001-07-24 | $6.00 | $6.00 | 1,280 | — | — |
| 2001-07-23 | $6.00 | $6.00 | 4,060 | — | — |
| 2001-07-20 | $6.20 | $6.20 | 13,360 | — | — |
| 2001-07-19 | $6.00 | $6.00 | 13,700 | — | — |
| 2001-07-18 | $6.10 | $6.10 | 66,480 | — | — |
| 2001-07-17 | $5.80 | $5.80 | 17,300 | — | — |
| 2001-07-16 | $5.85 | $5.85 | 2,220 | — | — |
| 2001-07-13 | $6.00 | $6.00 | 15,980 | — | — |
| 2001-07-12 | $6.05 | $6.05 | 6,480 | — | — |
| 2001-07-11 | $6.05 | $6.05 | 13,340 | — | — |
| 2001-07-10 | $5.90 | $5.90 | 20,880 | — | — |
| 2001-07-09 | $6.70 | $6.70 | 26,700 | — | — |
| 2001-07-06 | $7.05 | $7.05 | 3,460 | — | — |
| 2001-07-05 | $7.00 | $7.00 | 121,760 | — | — |
| 2001-07-03 | $7.00 | $7.00 | 24,460 | — | — |
| 2001-07-02 | $6.75 | $6.75 | 6,740 | — | — |
| 2001-06-29 | $6.50 | $6.50 | 5,160 | — | — |
| 2001-06-28 | $6.40 | $6.40 | 7,660 | — | — |
| 2001-06-27 | $5.95 | $5.95 | 16,040 | — | — |
| 2001-06-26 | $5.75 | $5.75 | 25,920 | — | — |
| 2001-06-25 | $5.85 | $5.85 | 55,420 | — | — |
| 2001-06-22 | $6.00 | $6.00 | 67,840 | — | — |
| 2001-06-21 | $6.05 | $6.05 | 3,020 | — | — |
| 2001-06-20 | $6.10 | $6.10 | 3,720 | — | — |
| 2001-06-19 | $6.30 | $6.30 | 3,620 | — | — |
| 2001-06-18 | $6.25 | $6.25 | 6,960 | — | — |
| 2001-06-15 | $6.30 | $6.30 | 3,700 | — | — |
| 2001-06-14 | $6.40 | $6.40 | 44,840 | — | — |
| 2001-06-13 | $6.30 | $6.30 | 22,280 | — | — |
| 2001-06-12 | $6.45 | $6.45 | 19,440 | — | — |
| 2001-06-11 | $6.35 | $6.35 | 33,260 | — | — |
| 2001-06-08 | $6.40 | $6.40 | 31,660 | — | — |
| 2001-06-07 | $6.60 | $6.60 | 10,660 | — | — |
| 2001-06-06 | $6.70 | $6.70 | 14,120 | — | — |
| 2001-06-05 | $6.70 | $6.70 | 2,620 | — | — |
| 2001-06-04 | $6.90 | $6.90 | 10,400 | — | — |
| 2001-06-01 | $6.90 | $6.90 | 41,500 | — | — |
| 2001-05-31 | $6.90 | $6.90 | 18,840 | — | — |
| 2001-05-30 | $7.70 | $7.70 | 9,060 | — | — |
| 2001-05-29 | $9.40 | $9.40 | 11,020 | — | — |
| 2001-05-25 | $9.75 | $9.75 | 3,340 | — | — |
| 2001-05-24 | $9.95 | $9.95 | 2,520 | — | — |
| 2001-05-23 | $9.90 | $9.90 | 4,200 | — | — |
| 2001-05-22 | $9.90 | $9.90 | 1,200 | — | — |
| 2001-05-21 | $10.00 | $10.00 | 6,260 | — | — |
| 2001-05-18 | $10.00 | $10.00 | 2,300 | — | — |
| 2001-05-17 | $9.75 | $9.75 | 11,500 | — | — |
| 2001-05-16 | $10.10 | $10.10 | 4,860 | — | — |
| 2001-05-15 | $11.75 | $11.75 | 4,280 | — | — |
| 2001-05-14 | $12.00 | $12.00 | 7,520 | — | — |
| 2001-05-11 | $12.10 | $12.10 | 4,260 | — | — |
| 2001-05-10 | $11.25 | $11.25 | 4,600 | — | — |
| 2001-05-09 | $12.95 | $12.95 | 14,740 | — | — |
| 2001-05-08 | $13.50 | $13.50 | 17,320 | — | — |
| 2001-05-07 | $14.15 | $14.15 | 15,080 | — | — |
| 2001-05-04 | $13.55 | $13.55 | 7,560 | — | — |
| 2001-05-03 | $11.90 | $11.90 | 9,840 | — | — |
| 2001-05-02 | $11.00 | $11.00 | 6,960 | — | — |
| 2001-05-01 | $10.00 | $10.00 | 760 | — | — |
| 2001-04-30 | $9.85 | $9.85 | 4,020 | — | — |
| 2001-04-27 | $9.60 | $9.60 | 980 | — | — |
| 2001-04-26 | $9.60 | $9.60 | 8,580 | — | — |
| 2001-04-25 | $9.60 | $9.60 | 10,160 | — | — |
| 2001-04-24 | $9.95 | $9.95 | 14,560 | — | — |
| 2001-04-23 | $8.95 | $8.95 | 4,020 | — | — |
| 2001-04-20 | $7.25 | $7.25 | 4,760 | — | — |
| 2001-04-19 | $7.20 | $7.20 | 1,960 | — | — |
| 2001-04-18 | $7.25 | $7.25 | 5,000 | — | — |
| 2001-04-17 | $6.60 | $6.60 | 2,140 | — | — |
| 2001-04-16 | $6.80 | $6.80 | 4,460 | — | — |
| 2001-04-12 | $6.50 | $6.50 | 1,000 | — | — |
| 2001-04-11 | $6.00 | $6.00 | 7,900 | — | — |
| 2001-04-10 | $5.85 | $5.85 | 54,880 | — | — |
| 2001-04-09 | $6.75 | $6.75 | 7,440 | — | — |
| 2001-04-06 | $5.78 | $5.78 | 13,060 | — | — |
| 2001-04-05 | $6.25 | $6.25 | 5,780 | — | — |
| 2001-04-04 | $5.63 | $5.63 | 21,660 | — | — |
| 2001-04-03 | $7.50 | $7.50 | 95,020 | — | — |
| 2001-04-02 | $9.69 | $9.69 | 14,300 | — | — |
| 2001-03-30 | $9.84 | $9.84 | 14,040 | — | — |
| 2001-03-29 | $10.47 | $10.47 | 7,480 | — | — |
| 2001-03-28 | $11.56 | $11.56 | 14,760 | — | — |
| 2001-03-27 | $11.88 | $11.88 | 9,880 | — | — |
| 2001-03-26 | $12.19 | $12.19 | 9,740 | — | — |
| 2001-03-23 | $12.50 | $12.50 | 6,200 | — | — |
| 2001-03-22 | $11.56 | $11.56 | 5,420 | — | — |
| 2001-03-21 | $11.56 | $11.56 | 3,060 | — | — |
| 2001-03-20 | $11.88 | $11.88 | 18,480 | — | — |
| 2001-03-19 | $12.19 | $12.19 | 8,900 | — | — |
| 2001-03-16 | $11.88 | $11.88 | 1,700 | — | — |
| 2001-03-15 | $11.88 | $11.88 | 2,660 | — | — |
| 2001-03-14 | $11.25 | $11.25 | 2,540 | — | — |
| 2001-03-13 | $11.88 | $11.88 | 1,800 | — | — |
| 2001-03-12 | $11.56 | $11.56 | 8,640 | — | — |
| 2001-03-09 | $12.50 | $12.50 | 10,040 | — | — |
| 2001-03-08 | $12.81 | $12.81 | 2,540 | — | — |
| 2001-03-07 | $12.97 | $12.97 | 3,100 | — | — |
| 2001-03-06 | $13.59 | $13.59 | 1,300 | — | — |
| 2001-03-05 | $12.81 | $12.81 | 420 | — | — |
| 2001-03-02 | $12.50 | $12.50 | 5,100 | — | — |
| 2001-03-01 | $12.50 | $12.50 | 5,500 | — | — |
| 2001-02-28 | $12.66 | $12.66 | 7,300 | — | — |
| 2001-02-27 | $12.66 | $12.66 | 280 | — | — |
| 2001-02-26 | $12.66 | $12.66 | 180 | — | — |
| 2001-02-23 | $13.44 | $13.44 | 3,660 | — | — |
| 2001-02-22 | $12.97 | $12.97 | 35,200 | — | — |
| 2001-02-21 | $12.97 | $12.97 | 4,100 | — | — |
| 2001-02-20 | $12.66 | $12.66 | 8,340 | — | — |
| 2001-02-16 | $14.22 | $14.22 | 1,320 | — | — |
| 2001-02-15 | $15.00 | $15.00 | 7,220 | — | — |
| 2001-02-14 | $14.45 | $14.45 | 2,620 | — | — |
| 2001-02-13 | $14.22 | $14.22 | 3,360 | — | — |
| 2001-02-12 | $14.69 | $14.69 | 33,580 | — | — |
| 2001-02-09 | $15.16 | $15.16 | 4,040 | — | — |
| 2001-02-08 | $15.39 | $15.39 | 3,720 | — | — |
| 2001-02-07 | $16.25 | $16.25 | 4,300 | — | — |
| 2001-02-06 | $17.19 | $17.19 | 50,840 | — | — |
| 2001-02-05 | $17.50 | $17.50 | 3,140 | — | — |
| 2001-02-02 | $18.28 | $18.28 | 1,780 | — | — |
| 2001-02-01 | $19.38 | $19.38 | 6,260 | — | — |
| 2001-01-31 | $17.50 | $17.50 | 8,760 | — | — |
| 2001-01-30 | $20.00 | $20.00 | 920 | — | — |
| 2001-01-29 | $19.38 | $19.38 | 31,660 | — | — |
| 2001-01-26 | $19.38 | $19.38 | 480 | — | — |
| 2001-01-25 | $19.38 | $19.38 | 9,440 | — | — |
| 2001-01-24 | $19.38 | $19.38 | 15,640 | — | — |
| 2001-01-23 | $18.44 | $18.44 | 3,820 | — | — |
| 2001-01-22 | $19.06 | $19.06 | 4,140 | — | — |
| 2001-01-19 | $19.38 | $19.38 | 11,880 | — | — |
| 2001-01-18 | $20.00 | $20.00 | 30,160 | — | — |
| 2001-01-17 | $19.38 | $19.38 | 28,020 | — | — |
| 2001-01-16 | $16.88 | $16.88 | 33,260 | — | — |
| 2001-01-12 | $18.13 | $18.13 | 12,880 | — | — |
| 2001-01-11 | $19.06 | $19.06 | 35,380 | — | — |
| 2001-01-10 | $15.63 | $15.63 | 38,980 | — | — |
| 2001-01-09 | $15.00 | $15.00 | 14,820 | — | — |
| 2001-01-08 | $15.00 | $15.00 | 1,360 | — | — |
| 2001-01-05 | $14.38 | $14.38 | 20,380 | — | — |
| 2001-01-04 | $15.31 | $15.31 | 9,700 | — | — |
| 2001-01-03 | $14.38 | $14.38 | 12,640 | — | — |
| 2001-01-02 | $13.13 | $13.13 | 5,340 | — | — |