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
- 1995-08-16 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 | $11.91 | $11.91 | 236,463 | — | — |
| 2001-12-28 | $11.96 | $11.96 | 172,536 | — | — |
| 2001-12-27 | $11.75 | $11.75 | 527,120 | — | — |
| 2001-12-26 | $12.52 | $12.52 | 587,507 | — | — |
| 2001-12-24 | $12.45 | $12.45 | 76,314 | — | — |
| 2001-12-21 | $12.65 | $12.65 | 369,404 | — | — |
| 2001-12-20 | $12.16 | $12.16 | 310,565 | — | — |
| 2001-12-19 | $11.96 | $11.96 | 332,464 | — | — |
| 2001-12-18 | $12.01 | $12.01 | 924,837 | — | — |
| 2001-12-17 | $12.07 | $12.07 | 836,800 | — | — |
| 2001-12-14 | $11.75 | $11.75 | 700,540 | — | — |
| 2001-12-13 | $11.93 | $11.93 | 995,400 | — | — |
| 2001-12-12 | $11.93 | $11.93 | 522,917 | — | — |
| 2001-12-11 | $12.25 | $12.25 | 889,445 | — | — |
| 2001-12-10 | $12.32 | $12.32 | 588,171 | — | — |
| 2001-12-07 | $12.43 | $12.43 | 257,919 | — | — |
| 2001-12-06 | $12.50 | $12.50 | 555,654 | — | — |
| 2001-12-05 | $12.76 | $12.76 | 1,653,028 | — | — |
| 2001-12-04 | $12.68 | $12.68 | 387,764 | — | — |
| 2001-12-03 | $12.47 | $12.47 | 542,161 | — | — |
| 2001-11-30 | $12.24 | $12.24 | 731,287 | — | — |
| 2001-11-29 | $11.80 | $11.80 | 700,098 | — | — |
| 2001-11-28 | $11.30 | $11.30 | 1,466,777 | — | — |
| 2001-11-27 | $11.12 | $11.12 | 3,114,275 | — | — |
| 2001-11-26 | $10.84 | $10.84 | 2,116,220 | — | — |
| 2001-11-23 | $11.61 | $11.61 | 279,376 | — | — |
| 2001-11-21 | $11.66 | $11.66 | 797,647 | — | — |
| 2001-11-20 | $11.78 | $11.78 | 1,122,811 | — | — |
| 2001-11-19 | $11.96 | $11.96 | 754,513 | — | — |
| 2001-11-16 | $11.98 | $11.98 | 274,067 | — | — |
| 2001-11-15 | $12.08 | $12.08 | 633,959 | — | — |
| 2001-11-14 | $12.30 | $12.30 | 314,546 | — | — |
| 2001-11-13 | $12.66 | $12.66 | 380,464 | — | — |
| 2001-11-12 | $12.82 | $12.82 | 485,976 | — | — |
| 2001-11-09 | $13.16 | $13.16 | 162,582 | — | — |
| 2001-11-08 | $13.13 | $13.13 | 494,603 | — | — |
| 2001-11-07 | $13.27 | $13.27 | 178,287 | — | — |
| 2001-11-06 | $13.17 | $13.17 | 258,583 | — | — |
| 2001-11-05 | $13.40 | $13.40 | 714,918 | — | — |
| 2001-11-02 | $13.72 | $13.72 | 521,368 | — | — |
| 2001-11-01 | $13.54 | $13.54 | 634,623 | — | — |
| 2001-10-31 | $13.29 | $13.29 | 151,743 | — | — |
| 2001-10-30 | $13.09 | $13.09 | 378,916 | — | — |
| 2001-10-29 | $13.25 | $13.25 | 260,795 | — | — |
| 2001-10-26 | $13.02 | $13.02 | 739,693 | — | — |
| 2001-10-25 | $12.57 | $12.57 | 471,377 | — | — |
| 2001-10-24 | $12.57 | $12.57 | 674,218 | — | — |
| 2001-10-23 | $12.50 | $12.50 | 1,025,926 | — | — |
| 2001-10-22 | $12.50 | $12.50 | 841,224 | — | — |
| 2001-10-19 | $12.92 | $12.92 | 523,359 | — | — |
| 2001-10-18 | $13.06 | $13.06 | 494,603 | — | — |
| 2001-10-17 | $12.73 | $12.73 | 1,178,996 | — | — |
| 2001-10-16 | $12.31 | $12.31 | 658,291 | — | — |
| 2001-10-15 | $12.46 | $12.46 | 298,841 | — | — |
| 2001-10-12 | $12.73 | $12.73 | 184,923 | — | — |
| 2001-10-11 | $12.77 | $12.77 | 373,164 | — | — |
| 2001-10-10 | $12.96 | $12.96 | 928,155 | — | — |
| 2001-10-09 | $12.42 | $12.42 | 365,644 | — | — |
| 2001-10-08 | $12.17 | $12.17 | 1,306,186 | — | — |
| 2001-10-05 | $12.04 | $12.04 | 787,251 | — | — |
| 2001-10-04 | $11.69 | $11.69 | 1,313,486 | — | — |
| 2001-10-03 | $12.22 | $12.22 | 1,386,039 | — | — |
| 2001-10-02 | $12.86 | $12.86 | 1,317,910 | — | — |
| 2001-10-01 | $12.66 | $12.66 | 758,495 | — | — |
| 2001-09-28 | $12.49 | $12.49 | 2,751,064 | — | — |
| 2001-09-27 | $13.81 | $13.81 | 1,208,637 | — | — |
| 2001-09-26 | $12.93 | $12.93 | 536,189 | — | — |
| 2001-09-25 | $12.21 | $12.21 | 1,155,770 | — | — |
| 2001-09-24 | $12.36 | $12.36 | 770,882 | — | — |
| 2001-09-21 | $12.05 | $12.05 | 1,089,631 | — | — |
| 2001-09-20 | $11.93 | $11.93 | 1,021,502 | — | — |
| 2001-09-19 | $12.20 | $12.20 | 912,671 | — | — |
| 2001-09-18 | $12.75 | $12.75 | 1,002,700 | — | — |
| 2001-09-17 | $12.99 | $12.99 | 1,707,222 | — | — |
| 2001-09-10 | $12.42 | $12.42 | 734,384 | — | — |
| 2001-09-07 | $11.92 | $11.92 | 232,260 | — | — |
| 2001-09-06 | $12.24 | $12.24 | 755,619 | — | — |
| 2001-09-05 | $12.36 | $12.36 | 412,980 | — | — |
| 2001-09-04 | $12.45 | $12.45 | 653,867 | — | — |
| 2001-08-31 | $12.21 | $12.21 | 389,533 | — | — |
| 2001-08-30 | $12.99 | $12.99 | 321,846 | — | — |
| 2001-08-29 | $13.42 | $13.42 | 423,377 | — | — |
| 2001-08-28 | $12.79 | $12.79 | 859,362 | — | — |
| 2001-08-27 | $13.79 | $13.79 | 1,065,520 | — | — |
| 2001-08-24 | $14.15 | $14.15 | 1,413,247 | — | — |
| 2001-08-23 | $13.75 | $13.75 | 1,364,804 | — | — |
| 2001-08-22 | $13.02 | $13.02 | 641,922 | — | — |
| 2001-08-21 | $12.25 | $12.25 | 1,090,516 | — | — |
| 2001-08-20 | $13.65 | $13.65 | 793,223 | — | — |
| 2001-08-17 | $13.13 | $13.13 | 1,119,936 | — | — |
| 2001-08-16 | $12.88 | $12.88 | 290,214 | — | — |
| 2001-08-15 | $12.68 | $12.68 | 532,871 | — | — |
| 2001-08-14 | $12.56 | $12.56 | 582,420 | — | — |
| 2001-08-13 | $12.38 | $12.38 | 776,854 | — | — |
| 2001-08-10 | $12.48 | $12.48 | 777,076 | — | — |
| 2001-08-09 | $12.47 | $12.47 | 714,918 | — | — |
| 2001-08-08 | $12.64 | $12.64 | 5,709,172 | — | — |
| 2001-08-07 | $12.10 | $12.10 | 1,605,027 | — | — |
| 2001-08-06 | $11.37 | $11.37 | 424,925 | — | — |
| 2001-08-03 | $11.52 | $11.52 | 501,460 | — | — |
| 2001-08-02 | $12.10 | $12.10 | 1,152,894 | — | — |
| 2001-08-01 | $12.97 | $12.97 | 1,248,232 | — | — |
| 2001-07-31 | $12.87 | $12.87 | 819,104 | — | — |
| 2001-07-30 | $12.61 | $12.61 | 711,379 | — | — |
| 2001-07-27 | $12.06 | $12.06 | 344,851 | — | — |
| 2001-07-26 | $11.98 | $11.98 | 470,935 | — | — |
| 2001-07-25 | $11.57 | $11.57 | 333,127 | — | — |
| 2001-07-24 | $11.66 | $11.66 | 658,512 | — | — |
| 2001-07-23 | $11.73 | $11.73 | 1,085,207 | — | — |
| 2001-07-20 | $10.85 | $10.85 | 581,535 | — | — |
| 2001-07-19 | $10.43 | $10.43 | 388,206 | — | — |
| 2001-07-18 | $11.07 | $11.07 | 865,998 | — | — |
| 2001-07-17 | $10.94 | $10.94 | 786,366 | — | — |
| 2001-07-16 | $10.38 | $10.38 | 332,685 | — | — |
| 2001-07-13 | $9.74 | $9.74 | 260,131 | — | — |
| 2001-07-12 | $10.01 | $10.01 | 338,657 | — | — |
| 2001-07-11 | $9.47 | $9.47 | 924,837 | — | — |
| 2001-07-10 | $9.65 | $9.65 | 971,068 | — | — |
| 2001-07-09 | $9.60 | $9.60 | 3,269,778 | — | — |
| 2001-07-06 | $10.87 | $10.87 | 3,601,136 | — | — |
| 2001-07-05 | $10.31 | $10.31 | 2,349,808 | — | — |
| 2001-07-03 | $9.49 | $9.49 | 51,761 | — | — |
| 2001-07-02 | $9.52 | $9.52 | 368,740 | — | — |
| 2001-06-29 | $9.79 | $9.79 | 743,232 | — | — |
| 2001-06-28 | $9.68 | $9.68 | 1,290,923 | — | — |
| 2001-06-27 | $8.84 | $8.84 | 521,368 | — | — |
| 2001-06-26 | $8.71 | $8.71 | 516,502 | — | — |
| 2001-06-25 | $8.82 | $8.82 | 885,685 | — | — |
| 2001-06-22 | $8.71 | $8.71 | 437,312 | — | — |
| 2001-06-21 | $8.73 | $8.73 | 940,764 | — | — |
| 2001-06-20 | $8.75 | $8.75 | 118,342 | — | — |
| 2001-06-19 | $8.72 | $8.72 | 1,147,364 | — | — |
| 2001-06-18 | $8.58 | $8.58 | 685,056 | — | — |
| 2001-06-15 | $8.88 | $8.88 | 608,742 | — | — |
| 2001-06-14 | $8.96 | $8.96 | 1,084,765 | — | — |
| 2001-06-13 | $8.86 | $8.86 | 2,019,777 | — | — |
| 2001-06-12 | $8.24 | $8.24 | 207,707 | — | — |
| 2001-06-11 | $8.21 | $8.21 | 147,762 | — | — |
| 2001-06-08 | $8.08 | $8.08 | 539,286 | — | — |
| 2001-06-07 | $8.00 | $8.00 | 119,227 | — | — |
| 2001-06-06 | $8.29 | $8.29 | 205,052 | — | — |
| 2001-06-05 | $8.43 | $8.43 | 1,448,639 | — | — |
| 2001-06-04 | $8.47 | $8.47 | 475,801 | — | — |
| 2001-06-01 | $8.45 | $8.45 | 1,179,660 | — | — |
| 2001-05-31 | $8.59 | $8.59 | 902,496 | — | — |
| 2001-05-30 | $7.78 | $7.78 | 295,081 | — | — |
| 2001-05-29 | $7.70 | $7.70 | 243,099 | — | — |
| 2001-05-25 | $7.72 | $7.72 | 259,689 | — | — |
| 2001-05-24 | $7.48 | $7.48 | 164,573 | — | — |
| 2001-05-23 | $7.64 | $7.64 | 197,753 | — | — |
| 2001-05-22 | $7.70 | $7.70 | 181,605 | — | — |
| 2001-05-21 | $7.93 | $7.93 | 421,165 | — | — |
| 2001-05-18 | $7.92 | $7.92 | 554,106 | — | — |
| 2001-05-17 | $8.14 | $8.14 | 2,137,456 | — | — |
| 2001-05-16 | $7.00 | $7.00 | 64,369 | — | — |
| 2001-05-15 | $7.26 | $7.26 | 388,206 | — | — |
| 2001-05-14 | $7.24 | $7.24 | 182,269 | — | — |
| 2001-05-11 | $7.24 | $7.24 | 115,245 | — | — |
| 2001-05-10 | $7.28 | $7.28 | 318,528 | — | — |
| 2001-05-09 | $7.41 | $7.41 | 510,530 | — | — |
| 2001-05-08 | $7.41 | $7.41 | 84,941 | — | — |
| 2001-05-07 | $7.20 | $7.20 | 25,438 | — | — |
| 2001-05-04 | $7.23 | $7.23 | 49,106 | — | — |
| 2001-05-03 | $7.04 | $7.04 | 42,470 | — | — |
| 2001-05-02 | $7.20 | $7.20 | 35,613 | — | — |
| 2001-05-01 | $7.37 | $7.37 | 325,164 | — | — |
| 2001-04-30 | $7.32 | $7.32 | 233,145 | — | — |
| 2001-04-27 | $7.23 | $7.23 | 125,642 | — | — |
| 2001-04-26 | $6.69 | $6.69 | 119,448 | — | — |
| 2001-04-25 | $6.49 | $6.49 | 53,088 | — | — |
| 2001-04-24 | $6.48 | $6.48 | 441,073 | — | — |
| 2001-04-23 | $5.89 | $5.89 | 66,581 | — | — |
| 2001-04-20 | $5.74 | $5.74 | 15,705 | — | — |
| 2001-04-19 | $5.65 | $5.65 | 40,701 | — | — |
| 2001-04-18 | $5.65 | $5.65 | 84,277 | — | — |
| 2001-04-17 | $5.42 | $5.42 | 87,374 | — | — |
| 2001-04-16 | $5.26 | $5.26 | 43,134 | — | — |
| 2001-04-12 | $5.26 | $5.26 | 9,290 | — | — |
| 2001-04-11 | $5.35 | $5.35 | 39,595 | — | — |
| 2001-04-10 | $5.44 | $5.44 | 38,710 | — | — |
| 2001-04-09 | $5.57 | $5.57 | 13,714 | — | — |
| 2001-04-06 | $5.76 | $5.76 | 9,512 | — | — |
| 2001-04-05 | $5.91 | $5.91 | 43,134 | — | — |
| 2001-04-04 | $5.85 | $5.85 | 42,028 | — | — |
| 2001-04-03 | $5.93 | $5.93 | 71,448 | — | — |
| 2001-04-02 | $6.05 | $6.05 | 28,977 | — | — |
| 2001-03-30 | $6.16 | $6.16 | 56,627 | — | — |
| 2001-03-29 | $5.91 | $5.91 | 33,622 | — | — |
| 2001-03-28 | $6.10 | $6.10 | 9,069 | — | — |
| 2001-03-27 | $5.65 | $5.65 | 19,244 | — | — |
| 2001-03-26 | $5.82 | $5.82 | 26,544 | — | — |
| 2001-03-23 | $5.54 | $5.54 | 44,240 | — | — |
| 2001-03-22 | $5.74 | $5.74 | 40,258 | — | — |
| 2001-03-21 | $5.85 | $5.85 | 50,876 | — | — |
| 2001-03-20 | $5.85 | $5.85 | 49,106 | — | — |
| 2001-03-19 | $5.71 | $5.71 | 53,530 | — | — |
| 2001-03-16 | $5.93 | $5.93 | 49,991 | — | — |
| 2001-03-15 | $6.10 | $6.10 | 64,590 | — | — |
| 2001-03-14 | $6.22 | $6.22 | 275,394 | — | — |
| 2001-03-13 | $5.40 | $5.40 | 43,576 | — | — |
| 2001-03-12 | $5.34 | $5.34 | 102,637 | — | — |
| 2001-03-09 | $5.57 | $5.57 | 56,848 | — | — |
| 2001-03-08 | $5.82 | $5.82 | 48,664 | — | — |
| 2001-03-07 | $5.82 | $5.82 | 33,180 | — | — |
| 2001-03-06 | $5.76 | $5.76 | 20,793 | — | — |
| 2001-03-05 | $5.71 | $5.71 | 26,102 | — | — |
| 2001-03-02 | $5.68 | $5.68 | 16,811 | — | — |
| 2001-03-01 | $5.68 | $5.68 | 38,710 | — | — |
| 2001-02-28 | $5.93 | $5.93 | 59,724 | — | — |
| 2001-02-27 | $6.02 | $6.02 | 39,152 | — | — |
| 2001-02-26 | $5.76 | $5.76 | 61,715 | — | — |
| 2001-02-23 | $5.68 | $5.68 | 40,258 | — | — |
| 2001-02-22 | $5.68 | $5.68 | 85,826 | — | — |
| 2001-02-21 | $6.07 | $6.07 | 40,480 | — | — |
| 2001-02-20 | $6.16 | $6.16 | 27,871 | — | — |
| 2001-02-16 | $6.61 | $6.61 | 66,139 | — | — |
| 2001-02-15 | $6.75 | $6.75 | 44,019 | — | — |
| 2001-02-14 | $7.01 | $7.01 | 16,811 | — | — |
| 2001-02-13 | $7.18 | $7.18 | 39,816 | — | — |
| 2001-02-12 | $7.18 | $7.18 | 29,862 | — | — |
| 2001-02-09 | $6.89 | $6.89 | 153,292 | — | — |
| 2001-02-08 | $7.18 | $7.18 | 34,950 | — | — |
| 2001-02-07 | $7.18 | $7.18 | 19,908 | — | — |
| 2001-02-06 | $7.23 | $7.23 | 52,646 | — | — |
| 2001-02-05 | $7.21 | $7.21 | 32,074 | — | — |
| 2001-02-02 | $7.11 | $7.11 | 100,204 | — | — |
| 2001-02-01 | $7.57 | $7.57 | 206,601 | — | — |
| 2001-01-31 | $8.02 | $8.02 | 381,791 | — | — |
| 2001-01-30 | $7.80 | $7.80 | 541,719 | — | — |
| 2001-01-29 | $7.01 | $7.01 | 284,684 | — | — |
| 2001-01-26 | $6.75 | $6.75 | 24,553 | — | — |
| 2001-01-25 | $6.70 | $6.70 | 9,954 | — | — |
| 2001-01-24 | $6.61 | $6.61 | 22,784 | — | — |
| 2001-01-23 | $6.61 | $6.61 | 26,323 | — | — |
| 2001-01-22 | $6.47 | $6.47 | 44,461 | — | — |
| 2001-01-19 | $6.84 | $6.84 | 96,222 | — | — |
| 2001-01-18 | $6.72 | $6.72 | 45,125 | — | — |
| 2001-01-17 | $6.30 | $6.30 | 27,650 | — | — |
| 2001-01-16 | $6.02 | $6.02 | 39,374 | — | — |
| 2001-01-12 | $5.59 | $5.59 | 46,010 | — | — |
| 2001-01-11 | $5.48 | $5.48 | 365,865 | — | — |
| 2001-01-10 | $4.61 | $4.61 | 153,292 | — | — |
| 2001-01-09 | $4.92 | $4.92 | 11,502 | — | — |
| 2001-01-08 | $4.97 | $4.97 | 21,014 | — | — |
| 2001-01-05 | $5.40 | $5.40 | 20,129 | — | — |
| 2001-01-04 | $5.79 | $5.79 | 9,069 | — | — |
| 2001-01-03 | $5.76 | $5.76 | 24,332 | — | — |
| 2001-01-02 | $5.76 | $5.76 | 27,650 | — | — |