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
- 1999-07-12 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 | $8.86 | $11.01 | 19,369 | — | — |
| 2001-12-28 | $8.88 | $11.04 | 22,633 | — | — |
| 2001-12-27 | $8.80 | $10.93 | 8,842 | — | — |
| 2001-12-26 | $8.83 | $10.98 | 7,053 | — | — |
| 2001-12-24 | $8.74 | $10.86 | 10,211 | — | — |
| 2001-12-21 | $8.66 | $10.77 | 9,895 | — | — |
| 2001-12-20 | $8.69 | $10.80 | 7,790 | — | — |
| 2001-12-19 | $8.69 | $10.80 | 9,579 | — | — |
| 2001-12-18 | $8.67 | $10.78 | 9,790 | — | — |
| 2001-12-17 | $8.66 | $10.77 | 14,106 | — | — |
| 2001-12-14 | $8.70 | $10.81 | 11,474 | — | — |
| 2001-12-13 | $8.74 | $10.86 | 15,159 | — | — |
| 2001-12-12 | $8.69 | $10.80 | 22,001 | — | — |
| 2001-12-11 | $8.82 | $10.96 | 7,579 | — | — |
| 2001-12-10 | $8.83 | $10.98 | 17,580 | — | — |
| 2001-12-07 | $8.72 | $10.68 | 8,211 | — | — |
| 2001-12-06 | $8.68 | $10.64 | 13,895 | — | — |
| 2001-12-05 | $8.64 | $10.59 | 12,422 | — | — |
| 2001-12-04 | $8.68 | $10.64 | 13,264 | — | — |
| 2001-12-03 | $8.69 | $10.65 | 23,054 | — | — |
| 2001-11-30 | $8.60 | $10.53 | 9,685 | — | — |
| 2001-11-29 | $8.57 | $10.50 | 18,843 | — | — |
| 2001-11-28 | $8.60 | $10.53 | 9,685 | — | — |
| 2001-11-27 | $8.63 | $10.57 | 14,106 | — | — |
| 2001-11-26 | $8.66 | $10.61 | 20,843 | — | — |
| 2001-11-23 | $8.63 | $10.57 | 4,105 | — | — |
| 2001-11-21 | $8.63 | $10.57 | 20,317 | — | — |
| 2001-11-20 | $8.69 | $10.65 | 14,527 | — | — |
| 2001-11-19 | $8.62 | $10.56 | 30,107 | — | — |
| 2001-11-16 | $8.59 | $10.52 | 7,685 | — | — |
| 2001-11-15 | $8.64 | $10.58 | 24,001 | — | — |
| 2001-11-14 | $8.47 | $10.38 | 11,474 | — | — |
| 2001-11-13 | $8.55 | $10.47 | 22,001 | — | — |
| 2001-11-12 | $8.53 | $10.45 | 19,159 | — | — |
| 2001-11-09 | $8.60 | $10.53 | 18,738 | — | — |
| 2001-11-08 | $8.45 | $10.36 | 11,369 | — | — |
| 2001-11-07 | $8.53 | $10.38 | 17,790 | — | — |
| 2001-11-06 | $8.54 | $10.39 | 25,475 | — | — |
| 2001-11-05 | $8.60 | $10.46 | 22,527 | — | — |
| 2001-11-02 | $8.57 | $10.43 | 34,528 | — | — |
| 2001-11-01 | $8.56 | $10.42 | 24,212 | — | — |
| 2001-10-31 | $8.58 | $10.44 | 12,422 | — | — |
| 2001-10-30 | $8.60 | $10.46 | 16,948 | — | — |
| 2001-10-29 | $8.67 | $10.55 | 24,948 | — | — |
| 2001-10-26 | $8.61 | $10.47 | 8,211 | — | — |
| 2001-10-25 | $8.56 | $10.42 | 18,211 | — | — |
| 2001-10-24 | $8.59 | $10.45 | 8,948 | — | — |
| 2001-10-23 | $8.60 | $10.46 | 9,579 | — | — |
| 2001-10-22 | $8.53 | $10.38 | 4,737 | — | — |
| 2001-10-19 | $8.62 | $10.49 | 9,685 | — | — |
| 2001-10-18 | $8.60 | $10.46 | 12,737 | — | — |
| 2001-10-17 | $8.70 | $10.59 | 19,159 | — | — |
| 2001-10-16 | $8.72 | $10.61 | 12,948 | — | — |
| 2001-10-15 | $8.69 | $10.58 | 21,264 | — | — |
| 2001-10-12 | $8.60 | $10.46 | 15,685 | — | — |
| 2001-10-11 | $8.44 | $10.27 | 9,158 | — | — |
| 2001-10-10 | $8.64 | $10.45 | 23,054 | — | — |
| 2001-10-09 | $8.55 | $10.34 | 24,212 | — | — |
| 2001-10-08 | $8.53 | $10.31 | 10,000 | — | — |
| 2001-10-05 | $8.52 | $10.30 | 5,579 | — | — |
| 2001-10-04 | $8.48 | $10.26 | 14,632 | — | — |
| 2001-10-03 | $8.55 | $10.34 | 15,895 | — | — |
| 2001-10-02 | $8.45 | $10.22 | 11,895 | — | — |
| 2001-10-01 | $8.40 | $10.15 | 15,474 | — | — |
| 2001-09-28 | $8.11 | $9.81 | 29,159 | — | — |
| 2001-09-27 | $7.94 | $9.60 | 14,948 | — | — |
| 2001-09-26 | $7.98 | $9.65 | 24,106 | — | — |
| 2001-09-25 | $7.93 | $9.59 | 23,790 | — | — |
| 2001-09-24 | $7.95 | $9.61 | 27,370 | — | — |
| 2001-09-21 | $7.79 | $9.42 | 43,054 | — | — |
| 2001-09-20 | $8.03 | $9.70 | 24,738 | — | — |
| 2001-09-19 | $8.49 | $10.27 | 20,948 | — | — |
| 2001-09-18 | $8.62 | $10.42 | 8,632 | — | — |
| 2001-09-17 | $8.41 | $10.16 | 14,316 | — | — |
| 2001-09-10 | $8.54 | $10.32 | 19,053 | — | — |
| 2001-09-07 | $8.42 | $10.12 | 9,895 | — | — |
| 2001-09-06 | $8.37 | $10.06 | 15,159 | — | — |
| 2001-09-05 | $8.51 | $10.23 | 8,211 | — | — |
| 2001-09-04 | $8.72 | $10.48 | 20,738 | — | — |
| 2001-08-31 | $8.48 | $10.20 | 6,737 | — | — |
| 2001-08-30 | $8.55 | $10.28 | 4,000 | — | — |
| 2001-08-29 | $8.52 | $10.24 | 5,158 | — | — |
| 2001-08-28 | $8.55 | $10.28 | 10,527 | — | — |
| 2001-08-27 | $8.41 | $10.11 | 15,895 | — | — |
| 2001-08-24 | $8.41 | $10.11 | 21,159 | — | — |
| 2001-08-23 | $8.34 | $10.03 | 7,369 | — | — |
| 2001-08-22 | $8.31 | $9.99 | 20,948 | — | — |
| 2001-08-21 | $8.20 | $9.85 | 10,948 | — | — |
| 2001-08-20 | $8.26 | $9.93 | 10,948 | — | — |
| 2001-08-17 | $8.41 | $10.11 | 11,474 | — | — |
| 2001-08-16 | $8.31 | $9.99 | 9,053 | — | — |
| 2001-08-15 | $8.22 | $9.88 | 18,422 | — | — |
| 2001-08-14 | $8.12 | $9.76 | 6,421 | — | — |
| 2001-08-13 | $8.17 | $9.82 | 9,158 | — | — |
| 2001-08-10 | $8.17 | $9.76 | 12,211 | — | — |
| 2001-08-09 | $8.21 | $9.81 | 9,264 | — | — |
| 2001-08-08 | $8.20 | $9.80 | 8,106 | — | — |
| 2001-08-07 | $8.26 | $9.87 | 8,632 | — | — |
| 2001-08-06 | $8.15 | $9.74 | 11,369 | — | — |
| 2001-08-03 | $8.19 | $9.79 | 14,948 | — | — |
| 2001-08-02 | $8.37 | $10.00 | 5,474 | — | — |
| 2001-08-01 | $8.41 | $10.05 | 11,579 | — | — |
| 2001-07-31 | $8.25 | $9.85 | 8,421 | — | — |
| 2001-07-30 | $8.25 | $9.85 | 16,316 | — | — |
| 2001-07-27 | $8.38 | $10.01 | 10,632 | — | — |
| 2001-07-26 | $8.31 | $9.93 | 9,264 | — | — |
| 2001-07-25 | $8.38 | $10.01 | 7,369 | — | — |
| 2001-07-24 | $8.33 | $9.96 | 31,686 | — | — |
| 2001-07-23 | $8.60 | $10.27 | 3,369 | — | — |
| 2001-07-20 | $8.56 | $10.23 | 14,527 | — | — |
| 2001-07-19 | $8.58 | $10.25 | 11,685 | — | — |
| 2001-07-18 | $8.50 | $10.16 | 5,684 | — | — |
| 2001-07-17 | $8.46 | $10.12 | 9,158 | — | — |
| 2001-07-16 | $8.64 | $10.33 | 19,264 | — | — |
| 2001-07-13 | $8.50 | $10.16 | 17,159 | — | — |
| 2001-07-12 | $8.48 | $10.14 | 4,842 | — | — |
| 2001-07-11 | $8.54 | $10.21 | 2,737 | — | — |
| 2001-07-10 | $8.60 | $10.22 | 7,053 | — | — |
| 2001-07-09 | $8.55 | $10.16 | 12,001 | — | — |
| 2001-07-06 | $8.46 | $10.06 | 5,895 | — | — |
| 2001-07-05 | $8.41 | $9.99 | 3,579 | — | — |
| 2001-07-03 | $8.36 | $9.94 | 5,579 | — | — |
| 2001-07-02 | $8.37 | $9.95 | 14,632 | — | — |
| 2001-06-29 | $8.45 | $10.05 | 11,474 | — | — |
| 2001-06-28 | $8.45 | $10.04 | 17,474 | — | — |
| 2001-06-27 | $8.53 | $10.14 | 9,053 | — | — |
| 2001-06-26 | $8.45 | $10.04 | 9,264 | — | — |
| 2001-06-25 | $8.48 | $10.08 | 4,211 | — | — |
| 2001-06-22 | $8.50 | $10.10 | 8,527 | — | — |
| 2001-06-21 | $8.23 | $9.78 | 4,316 | — | — |
| 2001-06-20 | $8.28 | $9.85 | 7,158 | — | — |
| 2001-06-19 | $8.36 | $9.94 | 7,369 | — | — |
| 2001-06-18 | $8.36 | $9.88 | 29,580 | — | — |
| 2001-06-15 | $8.45 | $9.99 | 10,737 | — | — |
| 2001-06-14 | $8.45 | $9.99 | 7,790 | — | — |
| 2001-06-13 | $8.47 | $10.01 | 14,632 | — | — |
| 2001-06-12 | $8.52 | $10.07 | 33,159 | — | — |
| 2001-06-11 | $8.50 | $10.05 | 9,685 | — | — |
| 2001-06-08 | $8.54 | $10.09 | 13,474 | — | — |
| 2001-06-07 | $8.56 | $10.11 | 14,737 | — | — |
| 2001-06-06 | $8.51 | $10.06 | 12,316 | — | — |
| 2001-06-05 | $8.54 | $10.09 | 6,000 | — | — |
| 2001-06-04 | $8.46 | $10.00 | 17,685 | — | — |
| 2001-06-01 | $8.65 | $10.23 | 9,369 | — | — |
| 2001-05-31 | $8.62 | $10.18 | 9,790 | — | — |
| 2001-05-30 | $8.55 | $10.10 | 7,369 | — | — |
| 2001-05-29 | $8.53 | $10.08 | 14,632 | — | — |
| 2001-05-25 | $8.56 | $10.11 | 10,106 | — | — |
| 2001-05-24 | $8.50 | $10.05 | 9,685 | — | — |
| 2001-05-23 | $8.45 | $9.99 | 10,737 | — | — |
| 2001-05-22 | $8.47 | $10.01 | 18,843 | — | — |
| 2001-05-21 | $8.55 | $10.10 | 8,737 | — | — |
| 2001-05-18 | $8.51 | $10.06 | 9,895 | — | — |
| 2001-05-17 | $8.45 | $9.99 | 6,737 | — | — |
| 2001-05-16 | $8.55 | $10.10 | 11,264 | — | — |
| 2001-05-15 | $8.55 | $10.05 | 12,106 | — | — |
| 2001-05-14 | $8.45 | $9.94 | 16,001 | — | — |
| 2001-05-11 | $8.55 | $10.05 | 6,948 | — | — |
| 2001-05-10 | $8.54 | $10.04 | 12,106 | — | — |
| 2001-05-09 | $8.68 | $10.20 | 15,369 | — | — |
| 2001-05-08 | $8.50 | $9.99 | 5,158 | — | — |
| 2001-05-07 | $8.45 | $9.94 | 4,527 | — | — |
| 2001-05-04 | $8.45 | $9.94 | 5,684 | — | — |
| 2001-05-03 | $8.61 | $10.11 | 9,474 | — | — |
| 2001-05-02 | $8.42 | $9.89 | 13,895 | — | — |
| 2001-05-01 | $8.74 | $10.27 | 19,159 | — | — |
| 2001-04-30 | $8.74 | $10.27 | 31,054 | — | — |
| 2001-04-27 | $8.66 | $10.18 | 18,001 | — | — |
| 2001-04-26 | $8.64 | $10.16 | 27,791 | — | — |
| 2001-04-25 | $8.17 | $9.60 | 11,264 | — | — |
| 2001-04-24 | $8.07 | $9.49 | 31,686 | — | — |
| 2001-04-23 | $8.01 | $9.41 | 15,264 | — | — |
| 2001-04-20 | $7.98 | $9.38 | 9,895 | — | — |
| 2001-04-19 | $7.97 | $9.37 | 20,001 | — | — |
| 2001-04-18 | $8.00 | $9.40 | 18,843 | — | — |
| 2001-04-17 | $8.03 | $9.38 | 9,790 | — | — |
| 2001-04-16 | $7.93 | $9.27 | 17,369 | — | — |
| 2001-04-12 | $7.88 | $9.21 | 8,106 | — | — |
| 2001-04-11 | $7.84 | $9.16 | 12,316 | — | — |
| 2001-04-10 | $7.95 | $9.29 | 13,158 | — | — |
| 2001-04-09 | $7.79 | $9.10 | 6,211 | — | — |
| 2001-04-06 | $7.79 | $9.10 | 10,843 | — | — |
| 2001-04-05 | $7.87 | $9.19 | 18,317 | — | — |
| 2001-04-04 | $7.87 | $9.19 | 9,158 | — | — |
| 2001-04-03 | $7.94 | $9.28 | 13,790 | — | — |
| 2001-04-02 | $7.98 | $9.32 | 5,369 | — | — |
| 2001-03-30 | $7.98 | $9.32 | 13,264 | — | — |
| 2001-03-29 | $8.12 | $9.49 | 22,422 | — | — |
| 2001-03-28 | $8.12 | $9.49 | 7,158 | — | — |
| 2001-03-27 | $8.03 | $9.38 | 14,632 | — | — |
| 2001-03-26 | $7.98 | $9.32 | 11,895 | — | — |
| 2001-03-23 | $8.03 | $9.38 | 11,579 | — | — |
| 2001-03-22 | $8.09 | $9.46 | 10,316 | — | — |
| 2001-03-21 | $8.22 | $9.60 | 9,579 | — | — |
| 2001-03-20 | $8.10 | $9.47 | 6,737 | — | — |
| 2001-03-19 | $8.26 | $9.59 | 4,105 | — | — |
| 2001-03-16 | $8.31 | $9.65 | 11,579 | — | — |
| 2001-03-15 | $8.41 | $9.76 | 14,527 | — | — |
| 2001-03-14 | $8.27 | $9.61 | 8,211 | — | — |
| 2001-03-13 | $8.36 | $9.71 | 6,948 | — | — |
| 2001-03-12 | $8.31 | $9.65 | 17,053 | — | — |
| 2001-03-09 | $8.45 | $9.82 | 7,369 | — | — |
| 2001-03-08 | $8.47 | $9.84 | 6,000 | — | — |
| 2001-03-07 | $8.50 | $9.88 | 4,527 | — | — |
| 2001-03-06 | $8.50 | $9.88 | 16,632 | — | — |
| 2001-03-05 | $8.36 | $9.71 | 5,158 | — | — |
| 2001-03-02 | $8.49 | $9.86 | 7,579 | — | — |
| 2001-03-01 | $8.60 | $9.99 | 8,421 | — | — |
| 2001-02-28 | $8.58 | $9.96 | 5,158 | — | — |
| 2001-02-27 | $8.60 | $9.99 | 13,685 | — | — |
| 2001-02-26 | $8.36 | $9.71 | 9,790 | — | — |
| 2001-02-23 | $8.45 | $9.82 | 17,580 | — | — |
| 2001-02-22 | $8.22 | $9.54 | 11,053 | — | — |
| 2001-02-21 | $8.36 | $9.71 | 13,685 | — | — |
| 2001-02-20 | $8.26 | $9.59 | 7,685 | — | — |
| 2001-02-16 | $8.18 | $9.50 | 4,632 | — | — |
| 2001-02-15 | $8.22 | $9.54 | 12,316 | — | — |
| 2001-02-14 | $8.17 | $9.49 | 5,790 | — | — |
| 2001-02-13 | $8.09 | $9.40 | 6,421 | — | — |
| 2001-02-12 | $8.07 | $9.32 | 11,474 | — | — |
| 2001-02-09 | $7.98 | $9.21 | 14,106 | — | — |
| 2001-02-08 | $7.86 | $9.07 | 6,948 | — | — |
| 2001-02-07 | $7.83 | $9.04 | 17,474 | — | — |
| 2001-02-06 | $7.88 | $9.09 | 21,580 | — | — |
| 2001-02-05 | $7.83 | $9.04 | 13,158 | — | — |
| 2001-02-02 | $7.88 | $9.10 | 11,685 | — | — |
| 2001-02-01 | $7.91 | $9.14 | 11,685 | — | — |
| 2001-01-31 | $7.90 | $9.13 | 27,054 | — | — |
| 2001-01-30 | $7.91 | $9.14 | 25,685 | — | — |
| 2001-01-29 | $7.79 | $8.99 | 33,054 | — | — |
| 2001-01-26 | $7.90 | $9.12 | 17,369 | — | — |
| 2001-01-25 | $7.96 | $9.19 | 27,580 | — | — |
| 2001-01-24 | $7.90 | $9.12 | 22,001 | — | — |
| 2001-01-23 | $7.90 | $9.12 | 19,685 | — | — |
| 2001-01-22 | $8.02 | $9.25 | 14,632 | — | — |
| 2001-01-19 | $8.13 | $9.39 | 12,527 | — | — |
| 2001-01-18 | $8.07 | $9.32 | 28,528 | — | — |
| 2001-01-17 | $8.37 | $9.67 | 20,632 | — | — |
| 2001-01-16 | $8.43 | $9.68 | 22,948 | — | — |
| 2001-01-12 | $8.31 | $9.54 | 6,211 | — | — |
| 2001-01-11 | $8.31 | $9.54 | 13,369 | — | — |
| 2001-01-10 | $8.43 | $9.68 | 19,475 | — | — |
| 2001-01-09 | $8.49 | $9.75 | 25,896 | — | — |
| 2001-01-08 | $8.19 | $9.41 | 14,106 | — | — |
| 2001-01-05 | $8.07 | $9.27 | 12,211 | — | — |
| 2001-01-04 | $8.07 | $9.27 | 18,527 | — | — |
| 2001-01-03 | $8.43 | $9.68 | 22,106 | — | — |
| 2001-01-02 | $8.49 | $9.75 | 22,527 | — | — |