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
- 1998-05-07 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 | $11.36 | $12.85 | 30,240 | — | — |
| 2001-12-28 | $11.30 | $12.77 | 6,300 | — | — |
| 2001-12-27 | $11.28 | $12.75 | 8,295 | — | — |
| 2001-12-26 | $11.25 | $12.72 | 6,405 | — | — |
| 2001-12-24 | $11.27 | $12.74 | 0 | — | — |
| 2001-12-21 | $11.27 | $12.74 | 630 | — | — |
| 2001-12-20 | $11.25 | $12.72 | 1,155 | — | — |
| 2001-12-19 | $11.25 | $12.72 | 7,665 | — | — |
| 2001-12-18 | $11.25 | $12.72 | 12,390 | — | — |
| 2001-12-17 | $11.20 | $12.67 | 3,990 | — | — |
| 2001-12-14 | $11.29 | $12.76 | 16,065 | — | — |
| 2001-12-13 | $11.24 | $12.71 | 2,730 | — | — |
| 2001-12-12 | $11.28 | $12.75 | 525 | — | — |
| 2001-12-11 | $11.24 | $12.71 | 76,335 | — | — |
| 2001-12-10 | $11.10 | $12.55 | 42,630 | — | — |
| 2001-12-07 | $11.14 | $12.60 | 13,965 | — | — |
| 2001-12-06 | $11.06 | $12.51 | 9,345 | — | — |
| 2001-12-05 | $11.03 | $12.47 | 2,520 | — | — |
| 2001-12-04 | $11.04 | $12.48 | 1,575 | — | — |
| 2001-12-03 | $11.11 | $12.57 | 7,665 | — | — |
| 2001-11-30 | $11.09 | $12.54 | 7,560 | — | — |
| 2001-11-29 | $10.93 | $12.37 | 58,380 | — | — |
| 2001-11-28 | $10.95 | $12.39 | 25,305 | — | — |
| 2001-11-27 | $10.81 | $12.23 | 20,580 | — | — |
| 2001-11-26 | $10.76 | $12.17 | 24,675 | — | — |
| 2001-11-23 | $10.58 | $11.97 | 420 | — | — |
| 2001-11-21 | $10.58 | $11.97 | 2,520 | — | — |
| 2001-11-20 | $10.61 | $12.00 | 41,790 | — | — |
| 2001-11-19 | $10.43 | $11.79 | 5,985 | — | — |
| 2001-11-16 | $10.62 | $12.01 | 8,820 | — | — |
| 2001-11-15 | $10.52 | $11.90 | 9,030 | — | — |
| 2001-11-14 | $10.71 | $12.12 | 1,785 | — | — |
| 2001-11-13 | $10.79 | $12.20 | 1,050 | — | — |
| 2001-11-12 | $10.52 | $11.90 | 2,205 | — | — |
| 2001-11-09 | $10.63 | $12.02 | 5,250 | — | — |
| 2001-11-08 | $10.71 | $12.12 | 2,415 | — | — |
| 2001-11-07 | $10.76 | $12.17 | 6,510 | — | — |
| 2001-11-06 | $10.67 | $12.06 | 20,055 | — | — |
| 2001-11-05 | $10.76 | $12.17 | 1,365 | — | — |
| 2001-11-02 | $10.74 | $12.15 | 4,515 | — | — |
| 2001-11-01 | $10.86 | $12.28 | 9,030 | — | — |
| 2001-10-31 | $10.76 | $12.17 | 4,935 | — | — |
| 2001-10-30 | $10.87 | $12.29 | 20,055 | — | — |
| 2001-10-29 | $11.03 | $12.47 | 1,575 | — | — |
| 2001-10-26 | $10.90 | $12.32 | 28,980 | — | — |
| 2001-10-25 | $10.95 | $12.39 | 4,305 | — | — |
| 2001-10-24 | $10.95 | $12.39 | 4,515 | — | — |
| 2001-10-23 | $10.85 | $12.27 | 10,710 | — | — |
| 2001-10-22 | $10.84 | $12.26 | 18,270 | — | — |
| 2001-10-19 | $10.84 | $12.26 | 315 | — | — |
| 2001-10-18 | $10.84 | $12.26 | 1,050 | — | — |
| 2001-10-17 | $10.82 | $12.24 | 2,415 | — | — |
| 2001-10-16 | $10.82 | $12.24 | 1,575 | — | — |
| 2001-10-15 | $11.00 | $12.44 | 29,505 | — | — |
| 2001-10-12 | $10.88 | $12.30 | 3,465 | — | — |
| 2001-10-11 | $10.71 | $12.12 | 10,395 | — | — |
| 2001-10-10 | $10.64 | $11.92 | 2,625 | — | — |
| 2001-10-09 | $10.55 | $11.82 | 2,415 | — | — |
| 2001-10-08 | $10.71 | $12.00 | 3,150 | — | — |
| 2001-10-05 | $10.55 | $11.82 | 3,360 | — | — |
| 2001-10-04 | $10.71 | $12.00 | 3,150 | — | — |
| 2001-10-03 | $10.66 | $11.94 | 4,095 | — | — |
| 2001-10-02 | $10.95 | $12.27 | 1,575 | — | — |
| 2001-10-01 | $10.76 | $12.06 | 12,495 | — | — |
| 2001-09-28 | $11.05 | $12.38 | 9,030 | — | — |
| 2001-09-27 | $11.09 | $12.42 | 17,010 | — | — |
| 2001-09-26 | $11.05 | $12.38 | 735 | — | — |
| 2001-09-25 | $10.99 | $12.31 | 3,990 | — | — |
| 2001-09-24 | $11.08 | $12.41 | 21,840 | — | — |
| 2001-09-21 | $10.96 | $12.28 | 42,315 | — | — |
| 2001-09-20 | $10.92 | $12.24 | 42,420 | — | — |
| 2001-09-19 | $10.92 | $12.24 | 78,960 | — | — |
| 2001-09-18 | $11.09 | $12.42 | 0 | — | — |
| 2001-09-17 | $11.09 | $12.42 | 8,085 | — | — |
| 2001-09-10 | $10.99 | $12.31 | 5,355 | — | — |
| 2001-09-07 | $11.00 | $12.32 | 8,190 | — | — |
| 2001-09-06 | $11.10 | $12.44 | 1,995 | — | — |
| 2001-09-05 | $11.13 | $12.47 | 2,730 | — | — |
| 2001-09-04 | $11.14 | $12.48 | 0 | — | — |
| 2001-08-31 | $11.14 | $12.48 | 16,170 | — | — |
| 2001-08-30 | $11.00 | $12.32 | 9,870 | — | — |
| 2001-08-29 | $11.05 | $12.38 | 32,025 | — | — |
| 2001-08-28 | $11.19 | $12.54 | 56,805 | — | — |
| 2001-08-27 | $10.92 | $12.24 | 1,470 | — | — |
| 2001-08-24 | $10.76 | $12.06 | 29,925 | — | — |
| 2001-08-23 | $10.85 | $12.15 | 1,575 | — | — |
| 2001-08-22 | $10.84 | $12.14 | 33,495 | — | — |
| 2001-08-21 | $10.71 | $12.00 | 3,675 | — | — |
| 2001-08-20 | $10.92 | $12.24 | 1,470 | — | — |
| 2001-08-17 | $10.71 | $12.00 | 2,415 | — | — |
| 2001-08-16 | $10.78 | $12.08 | 420 | — | — |
| 2001-08-15 | $10.95 | $12.27 | 2,100 | — | — |
| 2001-08-14 | $10.88 | $12.19 | 6,510 | — | — |
| 2001-08-13 | $10.69 | $11.97 | 6,510 | — | — |
| 2001-08-10 | $10.67 | $11.95 | 630 | — | — |
| 2001-08-09 | $10.72 | $12.01 | 13,230 | — | — |
| 2001-08-08 | $10.81 | $12.11 | 3,465 | — | — |
| 2001-08-07 | $10.67 | $11.95 | 6,720 | — | — |
| 2001-08-06 | $10.67 | $11.95 | 20,265 | — | — |
| 2001-08-03 | $10.66 | $11.94 | 9,135 | — | — |
| 2001-08-02 | $10.67 | $11.95 | 5,355 | — | — |
| 2001-08-01 | $10.52 | $11.79 | 2,625 | — | — |
| 2001-07-31 | $10.54 | $11.81 | 1,260 | — | — |
| 2001-07-30 | $10.52 | $11.79 | 525 | — | — |
| 2001-07-27 | $10.39 | $11.64 | 9,345 | — | — |
| 2001-07-26 | $10.53 | $11.80 | 4,935 | — | — |
| 2001-07-25 | $10.36 | $11.61 | 2,205 | — | — |
| 2001-07-24 | $10.19 | $11.42 | 210 | — | — |
| 2001-07-23 | $10.27 | $11.50 | 4,830 | — | — |
| 2001-07-20 | $10.47 | $11.73 | 3,255 | — | — |
| 2001-07-19 | $10.41 | $11.66 | 4,830 | — | — |
| 2001-07-18 | $10.42 | $11.67 | 2,835 | — | — |
| 2001-07-17 | $10.29 | $11.52 | 315 | — | — |
| 2001-07-16 | $10.13 | $11.35 | 420 | — | — |
| 2001-07-13 | $10.11 | $11.33 | 1,575 | — | — |
| 2001-07-12 | $9.97 | $11.17 | 210 | — | — |
| 2001-07-11 | $9.92 | $11.01 | 1,785 | — | — |
| 2001-07-10 | $9.95 | $11.04 | 0 | — | — |
| 2001-07-09 | $9.95 | $11.04 | 315 | — | — |
| 2001-07-06 | $9.84 | $10.92 | 1,260 | — | — |
| 2001-07-05 | $9.95 | $11.04 | 5,880 | — | — |
| 2001-07-03 | $9.96 | $11.05 | 840 | — | — |
| 2001-07-02 | $9.95 | $11.04 | 4,410 | — | — |
| 2001-06-29 | $10.13 | $11.24 | 15,330 | — | — |
| 2001-06-28 | $10.14 | $11.25 | 10,290 | — | — |
| 2001-06-27 | $10.22 | $11.34 | 4,305 | — | — |
| 2001-06-26 | $10.21 | $11.33 | 16,800 | — | — |
| 2001-06-25 | $10.13 | $11.24 | 25,620 | — | — |
| 2001-06-22 | $10.15 | $11.27 | 6,825 | — | — |
| 2001-06-21 | $10.18 | $11.30 | 4,515 | — | — |
| 2001-06-20 | $10.17 | $11.29 | 20,580 | — | — |
| 2001-06-19 | $10.14 | $11.25 | 7,455 | — | — |
| 2001-06-18 | $10.06 | $11.16 | 39,690 | — | — |
| 2001-06-15 | $10.14 | $11.25 | 9,765 | — | — |
| 2001-06-14 | $10.06 | $11.16 | 3,255 | — | — |
| 2001-06-13 | $10.06 | $11.16 | 7,770 | — | — |
| 2001-06-12 | $10.08 | $11.18 | 21,000 | — | — |
| 2001-06-11 | $10.04 | $11.14 | 210 | — | — |
| 2001-06-08 | $10.02 | $11.12 | 73,185 | — | — |
| 2001-06-07 | $10.02 | $11.12 | 7,770 | — | — |
| 2001-06-06 | $9.98 | $11.07 | 6,405 | — | — |
| 2001-06-05 | $9.90 | $10.99 | 25,200 | — | — |
| 2001-06-04 | $9.95 | $11.04 | 2,520 | — | — |
| 2001-06-01 | $9.92 | $11.01 | 5,460 | — | — |
| 2001-05-31 | $9.92 | $11.01 | 210 | — | — |
| 2001-05-30 | $9.91 | $11.00 | 15,855 | — | — |
| 2001-05-29 | $9.95 | $11.04 | 4,515 | — | — |
| 2001-05-25 | $9.90 | $10.99 | 26,355 | — | — |
| 2001-05-24 | $9.81 | $10.88 | 12,915 | — | — |
| 2001-05-23 | $9.82 | $10.90 | 6,090 | — | — |
| 2001-05-22 | $9.92 | $11.01 | 7,350 | — | — |
| 2001-05-21 | $9.90 | $10.99 | 46,305 | — | — |
| 2001-05-18 | $9.82 | $10.90 | 37,905 | — | — |
| 2001-05-17 | $9.75 | $10.82 | 420 | — | — |
| 2001-05-16 | $9.76 | $10.83 | 25,200 | — | — |
| 2001-05-15 | $9.74 | $10.81 | 43,155 | — | — |
| 2001-05-14 | $9.71 | $10.78 | 38,640 | — | — |
| 2001-05-11 | $9.71 | $10.78 | 1,050 | — | — |
| 2001-05-10 | $9.76 | $10.83 | 13,860 | — | — |
| 2001-05-09 | $9.70 | $10.76 | 25,830 | — | — |
| 2001-05-08 | $9.76 | $10.83 | 6,405 | — | — |
| 2001-05-07 | $9.69 | $10.75 | 6,300 | — | — |
| 2001-05-04 | $9.74 | $10.81 | 525 | — | — |
| 2001-05-03 | $9.67 | $10.73 | 24,150 | — | — |
| 2001-05-02 | $9.63 | $10.68 | 7,560 | — | — |
| 2001-05-01 | $9.62 | $10.67 | 20,790 | — | — |
| 2001-04-30 | $9.63 | $10.68 | 35,805 | — | — |
| 2001-04-27 | $9.65 | $10.70 | 7,350 | — | — |
| 2001-04-26 | $9.53 | $10.58 | 10,395 | — | — |
| 2001-04-25 | $9.52 | $10.57 | 7,665 | — | — |
| 2001-04-24 | $9.49 | $10.53 | 3,360 | — | — |
| 2001-04-23 | $9.48 | $10.51 | 0 | — | — |
| 2001-04-20 | $9.48 | $10.51 | 12,180 | — | — |
| 2001-04-19 | $9.44 | $10.47 | 13,020 | — | — |
| 2001-04-18 | $9.48 | $10.51 | 5,565 | — | — |
| 2001-04-17 | $9.40 | $10.43 | 1,260 | — | — |
| 2001-04-16 | $9.30 | $10.31 | 2,415 | — | — |
| 2001-04-12 | $9.29 | $10.30 | 4,830 | — | — |
| 2001-04-11 | $9.21 | $10.22 | 10,290 | — | — |
| 2001-04-10 | $9.29 | $10.20 | 13,965 | — | — |
| 2001-04-09 | $9.24 | $10.15 | 2,100 | — | — |
| 2001-04-06 | $9.24 | $10.15 | 3,465 | — | — |
| 2001-04-05 | $9.33 | $10.26 | 24,360 | — | — |
| 2001-04-04 | $9.38 | $10.31 | 14,490 | — | — |
| 2001-04-03 | $9.43 | $10.36 | 8,190 | — | — |
| 2001-04-02 | $9.57 | $10.52 | 4,725 | — | — |
| 2001-03-30 | $9.71 | $10.67 | 33,075 | — | — |
| 2001-03-29 | $9.69 | $10.64 | 65,205 | — | — |
| 2001-03-28 | $9.67 | $10.62 | 9,765 | — | — |
| 2001-03-27 | $9.67 | $10.62 | 15,750 | — | — |
| 2001-03-26 | $9.69 | $10.64 | 3,885 | — | — |
| 2001-03-23 | $9.76 | $10.73 | 0 | — | — |
| 2001-03-22 | $9.76 | $10.73 | 93,345 | — | — |
| 2001-03-21 | $10.00 | $10.99 | 3,675 | — | — |
| 2001-03-20 | $10.18 | $11.18 | 32,130 | — | — |
| 2001-03-19 | $9.76 | $10.73 | 16,170 | — | — |
| 2001-03-16 | $9.70 | $10.66 | 6,720 | — | — |
| 2001-03-15 | $9.70 | $10.66 | 1,575 | — | — |
| 2001-03-14 | $9.64 | $10.60 | 28,665 | — | — |
| 2001-03-13 | $9.70 | $10.66 | 7,350 | — | — |
| 2001-03-12 | $9.70 | $10.66 | 92,085 | — | — |
| 2001-03-09 | $9.58 | $10.53 | 735 | — | — |
| 2001-03-08 | $9.64 | $10.60 | 5,565 | — | — |
| 2001-03-07 | $9.58 | $10.53 | 1,890 | — | — |
| 2001-03-06 | $9.58 | $10.53 | 1,050 | — | — |
| 2001-03-05 | $9.58 | $10.53 | 3,885 | — | — |
| 2001-03-02 | $9.64 | $10.60 | 2,100 | — | — |
| 2001-03-01 | $9.58 | $10.53 | 19,740 | — | — |
| 2001-02-28 | $9.64 | $10.60 | 8,925 | — | — |
| 2001-02-27 | $9.64 | $10.60 | 3,675 | — | — |
| 2001-02-26 | $9.58 | $10.53 | 2,100 | — | — |
| 2001-02-23 | $9.58 | $10.53 | 420 | — | — |
| 2001-02-22 | $9.58 | $10.53 | 1,050 | — | — |
| 2001-02-21 | $9.58 | $10.53 | 12,285 | — | — |
| 2001-02-20 | $9.58 | $10.53 | 3,675 | — | — |
| 2001-02-16 | $9.64 | $10.60 | 8,925 | — | — |
| 2001-02-15 | $9.64 | $10.60 | 6,090 | — | — |
| 2001-02-14 | $9.64 | $10.60 | 3,045 | — | — |
| 2001-02-13 | $9.64 | $10.60 | 6,720 | — | — |
| 2001-02-12 | $9.70 | $10.66 | 5,040 | — | — |
| 2001-02-09 | $9.64 | $10.60 | 13,125 | — | — |
| 2001-02-08 | $9.58 | $10.53 | 8,715 | — | — |
| 2001-02-07 | $9.64 | $10.60 | 3,675 | — | — |
| 2001-02-06 | $9.58 | $10.53 | 0 | — | — |
| 2001-02-05 | $9.58 | $10.53 | 20,790 | — | — |
| 2001-02-02 | $9.58 | $10.53 | 57,960 | — | — |
| 2001-02-01 | $9.52 | $10.46 | 21,420 | — | — |
| 2001-01-31 | $9.46 | $10.40 | 23,520 | — | — |
| 2001-01-30 | $9.52 | $10.46 | 10,080 | — | — |
| 2001-01-29 | $9.32 | $10.24 | 945 | — | — |
| 2001-01-26 | $9.30 | $10.22 | 19,110 | — | — |
| 2001-01-25 | $9.29 | $10.20 | 5,355 | — | — |
| 2001-01-24 | $9.23 | $10.14 | 8,295 | — | — |
| 2001-01-23 | $9.23 | $10.14 | 13,020 | — | — |
| 2001-01-22 | $9.17 | $10.07 | 12,810 | — | — |
| 2001-01-19 | $9.29 | $10.20 | 9,765 | — | — |
| 2001-01-18 | $9.23 | $10.14 | 10,710 | — | — |
| 2001-01-17 | $9.23 | $10.14 | 17,640 | — | — |
| 2001-01-16 | $9.17 | $9.98 | 1,050 | — | — |
| 2001-01-12 | $9.17 | $9.98 | 2,625 | — | — |
| 2001-01-11 | $9.11 | $9.91 | 5,040 | — | — |
| 2001-01-10 | $9.29 | $10.11 | 2,835 | — | — |
| 2001-01-09 | $9.05 | $9.85 | 7,665 | — | — |
| 2001-01-08 | $9.05 | $9.85 | 3,255 | — | — |
| 2001-01-05 | $9.11 | $9.91 | 2,520 | — | — |
| 2001-01-04 | $9.52 | $10.37 | 6,405 | — | — |
| 2001-01-03 | $9.46 | $10.30 | 2,625 | — | — |
| 2001-01-02 | $9.52 | $10.37 | 5,775 | — | — |