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
- 1998-05-13 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 | $9.00 | $9.00 | 11,000 | — | — |
| 2001-12-28 | $9.20 | $9.20 | 5,200 | — | — |
| 2001-12-27 | $9.20 | $9.20 | 3,200 | — | — |
| 2001-12-26 | $9.18 | $9.18 | 5,200 | — | — |
| 2001-12-24 | $9.13 | $9.13 | 5,200 | — | — |
| 2001-12-21 | $9.20 | $9.20 | 47,000 | — | — |
| 2001-12-20 | $9.15 | $9.15 | 7,400 | — | — |
| 2001-12-19 | $9.43 | $9.43 | 12,400 | — | — |
| 2001-12-18 | $9.45 | $9.45 | 9,800 | — | — |
| 2001-12-17 | $9.45 | $9.45 | 28,200 | — | — |
| 2001-12-14 | $9.15 | $9.15 | 6,000 | — | — |
| 2001-12-13 | $9.05 | $9.05 | 2,600 | — | — |
| 2001-12-12 | $9.18 | $9.18 | 13,600 | — | — |
| 2001-12-11 | $8.97 | $8.97 | 25,600 | — | — |
| 2001-12-10 | $8.73 | $8.73 | 15,400 | — | — |
| 2001-12-07 | $8.87 | $8.87 | 36,200 | — | — |
| 2001-12-06 | $8.50 | $8.50 | 31,000 | — | — |
| 2001-12-05 | $8.10 | $8.10 | 29,800 | — | — |
| 2001-12-04 | $8.00 | $8.00 | 9,400 | — | — |
| 2001-12-03 | $7.95 | $7.95 | 40,800 | — | — |
| 2001-11-30 | $8.13 | $8.13 | 27,800 | — | — |
| 2001-11-29 | $8.50 | $8.50 | 29,600 | — | — |
| 2001-11-28 | $8.46 | $8.46 | 39,000 | — | — |
| 2001-11-27 | $8.98 | $8.98 | 11,600 | — | — |
| 2001-11-26 | $9.25 | $9.25 | 5,600 | — | — |
| 2001-11-23 | $9.10 | $9.10 | 3,400 | — | — |
| 2001-11-21 | $9.00 | $9.00 | 400 | — | — |
| 2001-11-20 | $8.94 | $8.93 | 4,400 | — | — |
| 2001-11-19 | $9.00 | $9.00 | 30,000 | — | — |
| 2001-11-16 | $9.21 | $9.21 | 39,200 | — | — |
| 2001-11-15 | $9.38 | $9.38 | 90,400 | — | — |
| 2001-11-14 | $9.44 | $9.44 | 6,800 | — | — |
| 2001-11-13 | $9.36 | $9.36 | 12,400 | — | — |
| 2001-11-12 | $9.50 | $9.50 | 17,800 | — | — |
| 2001-11-09 | $9.45 | $9.45 | 6,000 | — | — |
| 2001-11-08 | $9.36 | $9.36 | 13,800 | — | — |
| 2001-11-07 | $9.44 | $9.44 | 2,400 | — | — |
| 2001-11-06 | $9.57 | $9.57 | 17,200 | — | — |
| 2001-11-05 | $9.50 | $9.50 | 9,800 | — | — |
| 2001-11-02 | $9.48 | $9.48 | 108,400 | — | — |
| 2001-11-01 | $9.50 | $9.50 | 20,800 | — | — |
| 2001-10-31 | $9.59 | $9.59 | 42,000 | — | — |
| 2001-10-30 | $9.50 | $9.50 | 16,000 | — | — |
| 2001-10-29 | $9.45 | $9.45 | 19,000 | — | — |
| 2001-10-26 | $9.48 | $9.48 | 13,000 | — | — |
| 2001-10-25 | $9.51 | $9.51 | 16,000 | — | — |
| 2001-10-24 | $9.49 | $9.49 | 4,200 | — | — |
| 2001-10-23 | $9.45 | $9.45 | 19,800 | — | — |
| 2001-10-22 | $9.53 | $9.53 | 12,800 | — | — |
| 2001-10-19 | $9.55 | $9.55 | 19,000 | — | — |
| 2001-10-18 | $9.43 | $9.43 | 32,400 | — | — |
| 2001-10-17 | $9.43 | $9.43 | 14,800 | — | — |
| 2001-10-16 | $9.40 | $9.40 | 32,800 | — | — |
| 2001-10-15 | $9.43 | $9.43 | 27,200 | — | — |
| 2001-10-12 | $9.32 | $9.32 | 21,800 | — | — |
| 2001-10-11 | $9.32 | $9.32 | 22,200 | — | — |
| 2001-10-10 | $9.18 | $9.18 | 95,000 | — | — |
| 2001-10-09 | $9.12 | $9.12 | 70,800 | — | — |
| 2001-10-08 | $9.05 | $9.05 | 24,800 | — | — |
| 2001-10-05 | $9.28 | $9.28 | 24,800 | — | — |
| 2001-10-04 | $9.54 | $9.54 | 100,200 | — | — |
| 2001-10-03 | $9.55 | $9.55 | 58,800 | — | — |
| 2001-10-02 | $9.30 | $9.30 | 43,800 | — | — |
| 2001-10-01 | $9.13 | $9.13 | 9,800 | — | — |
| 2001-09-28 | $9.13 | $9.13 | 52,600 | — | — |
| 2001-09-27 | $8.90 | $8.90 | 50,800 | — | — |
| 2001-09-26 | $9.00 | $9.00 | 40,600 | — | — |
| 2001-09-25 | $9.03 | $9.03 | 39,800 | — | — |
| 2001-09-24 | $9.00 | $9.00 | 11,600 | — | — |
| 2001-09-21 | $9.09 | $9.09 | 59,600 | — | — |
| 2001-09-20 | $9.08 | $9.08 | 29,200 | — | — |
| 2001-09-19 | $9.28 | $9.28 | 20,800 | — | — |
| 2001-09-18 | $9.09 | $9.09 | 10,200 | — | — |
| 2001-09-17 | $9.20 | $9.20 | 23,200 | — | — |
| 2001-09-10 | $9.32 | $9.32 | 41,000 | — | — |
| 2001-09-07 | $9.13 | $9.13 | 23,800 | — | — |
| 2001-09-06 | $9.29 | $9.29 | 48,800 | — | — |
| 2001-09-05 | $9.19 | $9.19 | 5,200 | — | — |
| 2001-09-04 | $9.24 | $9.24 | 41,200 | — | — |
| 2001-08-31 | $9.35 | $9.35 | 23,200 | — | — |
| 2001-08-30 | $9.27 | $9.27 | 40,200 | — | — |
| 2001-08-29 | $9.24 | $9.24 | 30,200 | — | — |
| 2001-08-28 | $9.25 | $9.25 | 52,600 | — | — |
| 2001-08-27 | $9.18 | $9.18 | 26,200 | — | — |
| 2001-08-24 | $9.25 | $9.25 | 49,600 | — | — |
| 2001-08-23 | $9.15 | $9.15 | 26,200 | — | — |
| 2001-08-22 | $9.14 | $9.14 | 24,200 | — | — |
| 2001-08-21 | $9.20 | $9.20 | 44,000 | — | — |
| 2001-08-20 | $9.20 | $9.20 | 59,000 | — | — |
| 2001-08-17 | $9.13 | $9.13 | 21,800 | — | — |
| 2001-08-16 | $9.18 | $9.18 | 44,600 | — | — |
| 2001-08-15 | $9.20 | $9.20 | 46,200 | — | — |
| 2001-08-14 | $9.24 | $9.24 | 78,600 | — | — |
| 2001-08-13 | $9.18 | $9.18 | 35,600 | — | — |
| 2001-08-10 | $8.98 | $8.98 | 93,800 | — | — |
| 2001-08-09 | $8.85 | $8.85 | 4,400 | — | — |
| 2001-08-08 | $8.84 | $8.84 | 7,600 | — | — |
| 2001-08-07 | $8.91 | $8.90 | 35,600 | — | — |
| 2001-08-06 | $8.95 | $8.95 | 50,000 | — | — |
| 2001-08-03 | $8.93 | $8.93 | 16,800 | — | — |
| 2001-08-02 | $8.83 | $8.83 | 21,400 | — | — |
| 2001-08-01 | $8.95 | $8.95 | 41,800 | — | — |
| 2001-07-31 | $8.90 | $8.90 | 42,000 | — | — |
| 2001-07-30 | $8.90 | $8.90 | 44,200 | — | — |
| 2001-07-27 | $8.78 | $8.78 | 37,000 | — | — |
| 2001-07-26 | $8.73 | $8.73 | 38,800 | — | — |
| 2001-07-25 | $8.85 | $8.85 | 31,600 | — | — |
| 2001-07-24 | $8.68 | $8.68 | 28,400 | — | — |
| 2001-07-23 | $8.68 | $8.68 | 31,400 | — | — |
| 2001-07-20 | $8.64 | $8.64 | 50,800 | — | — |
| 2001-07-19 | $8.44 | $8.44 | 24,800 | — | — |
| 2001-07-18 | $8.45 | $8.45 | 40,600 | — | — |
| 2001-07-17 | $8.55 | $8.55 | 25,600 | — | — |
| 2001-07-16 | $8.38 | $8.38 | 54,600 | — | — |
| 2001-07-13 | $8.60 | $8.60 | 46,800 | — | — |
| 2001-07-12 | $8.30 | $8.30 | 77,000 | — | — |
| 2001-07-11 | $8.23 | $8.23 | 32,000 | — | — |
| 2001-07-10 | $8.35 | $8.35 | 55,800 | — | — |
| 2001-07-09 | $8.36 | $8.36 | 234,400 | — | — |
| 2001-07-06 | $8.37 | $8.37 | 42,400 | — | — |
| 2001-07-05 | $8.43 | $8.43 | 40,800 | — | — |
| 2001-07-03 | $8.38 | $8.38 | 18,200 | — | — |
| 2001-07-02 | $8.36 | $8.36 | 91,800 | — | — |
| 2001-06-29 | $8.13 | $8.13 | 842,800 | — | — |
| 2001-06-28 | $8.74 | $8.74 | 39,600 | — | — |
| 2001-06-27 | $8.82 | $8.82 | 34,000 | — | — |
| 2001-06-26 | $8.92 | $8.92 | 46,200 | — | — |
| 2001-06-25 | $8.94 | $8.94 | 59,200 | — | — |
| 2001-06-22 | $8.75 | $8.75 | 18,000 | — | — |
| 2001-06-21 | $8.74 | $8.74 | 6,000 | — | — |
| 2001-06-20 | $8.75 | $8.75 | 54,800 | — | — |
| 2001-06-19 | $8.75 | $8.75 | 12,000 | — | — |
| 2001-06-18 | $8.75 | $8.75 | 16,000 | — | — |
| 2001-06-15 | $8.95 | $8.95 | 17,200 | — | — |
| 2001-06-14 | $8.73 | $8.73 | 8,800 | — | — |
| 2001-06-13 | $8.75 | $8.75 | 45,000 | — | — |
| 2001-06-12 | $8.88 | $8.88 | 32,600 | — | — |
| 2001-06-11 | $8.85 | $8.85 | 96,400 | — | — |
| 2001-06-08 | $8.51 | $8.51 | 8,400 | — | — |
| 2001-06-07 | $8.55 | $8.55 | 22,000 | — | — |
| 2001-06-06 | $8.33 | $8.33 | 51,200 | — | — |
| 2001-06-05 | $8.57 | $8.57 | 44,400 | — | — |
| 2001-06-04 | $8.68 | $8.68 | 88,200 | — | — |
| 2001-06-01 | $9.05 | $9.05 | 95,800 | — | — |
| 2001-05-31 | $9.07 | $9.07 | 46,400 | — | — |
| 2001-05-30 | $8.95 | $8.95 | 215,400 | — | — |
| 2001-05-29 | $8.50 | $8.50 | 162,400 | — | — |
| 2001-05-25 | $8.23 | $8.23 | 39,000 | — | — |
| 2001-05-24 | $8.26 | $8.26 | 19,800 | — | — |
| 2001-05-23 | $7.93 | $7.93 | 16,000 | — | — |
| 2001-05-22 | $7.69 | $7.69 | 20,600 | — | — |
| 2001-05-21 | $7.65 | $7.65 | 11,000 | — | — |
| 2001-05-18 | $7.57 | $7.57 | 35,000 | — | — |
| 2001-05-17 | $7.51 | $7.51 | 13,800 | — | — |
| 2001-05-16 | $7.53 | $7.53 | 18,600 | — | — |
| 2001-05-15 | $7.63 | $7.63 | 34,200 | — | — |
| 2001-05-14 | $7.43 | $7.43 | 37,800 | — | — |
| 2001-05-11 | $6.78 | $6.78 | 11,000 | — | — |
| 2001-05-10 | $6.63 | $6.63 | 14,400 | — | — |
| 2001-05-09 | $6.48 | $6.48 | 28,000 | — | — |
| 2001-05-08 | $6.21 | $6.21 | 6,400 | — | — |
| 2001-05-07 | $6.15 | $6.15 | 5,200 | — | — |
| 2001-05-04 | $6.15 | $6.15 | 11,400 | — | — |
| 2001-05-03 | $6.13 | $6.13 | 4,800 | — | — |
| 2001-05-02 | $6.15 | $6.15 | 9,800 | — | — |
| 2001-05-01 | $6.13 | $6.13 | 56,600 | — | — |
| 2001-04-30 | $6.05 | $6.05 | 5,200 | — | — |
| 2001-04-27 | $6.01 | $6.01 | 12,600 | — | — |
| 2001-04-26 | $6.09 | $6.09 | 5,800 | — | — |
| 2001-04-25 | $6.03 | $6.03 | 2,800 | — | — |
| 2001-04-24 | $6.04 | $6.04 | 4,200 | — | — |
| 2001-04-23 | $6.04 | $6.04 | 3,400 | — | — |
| 2001-04-20 | $6.13 | $6.13 | 8,800 | — | — |
| 2001-04-19 | $6.05 | $6.05 | 3,800 | — | — |
| 2001-04-18 | $6.01 | $6.01 | 13,000 | — | — |
| 2001-04-17 | $6.15 | $6.15 | 14,000 | — | — |
| 2001-04-16 | $6.00 | $6.00 | 8,800 | — | — |
| 2001-04-12 | $6.03 | $6.03 | 11,600 | — | — |
| 2001-04-11 | $6.10 | $6.10 | 6,000 | — | — |
| 2001-04-10 | $6.08 | $6.08 | 15,400 | — | — |
| 2001-04-09 | $5.90 | $5.90 | 40,600 | — | — |
| 2001-04-06 | $5.70 | $5.70 | 16,000 | — | — |
| 2001-04-05 | $5.70 | $5.70 | 20,800 | — | — |
| 2001-04-04 | $5.85 | $5.85 | 3,000 | — | — |
| 2001-04-03 | $5.88 | $5.88 | 25,800 | — | — |
| 2001-04-02 | $5.85 | $5.85 | 2,400 | — | — |
| 2001-03-30 | $5.80 | $5.80 | 3,000 | — | — |
| 2001-03-29 | $5.80 | $5.80 | 4,000 | — | — |
| 2001-03-28 | $5.93 | $5.93 | 800 | — | — |
| 2001-03-27 | $5.95 | $5.95 | 12,400 | — | — |
| 2001-03-26 | $5.95 | $5.95 | 8,400 | — | — |
| 2001-03-23 | $5.80 | $5.80 | 8,600 | — | — |
| 2001-03-22 | $5.87 | $5.87 | 5,000 | — | — |
| 2001-03-21 | $5.85 | $5.85 | 2,800 | — | — |
| 2001-03-20 | $5.90 | $5.89 | 1,400 | — | — |
| 2001-03-19 | $5.88 | $5.88 | 2,000 | — | — |
| 2001-03-16 | $5.80 | $5.80 | 18,000 | — | — |
| 2001-03-15 | $6.00 | $6.00 | 40,400 | — | — |
| 2001-03-14 | $6.25 | $6.25 | 9,800 | — | — |
| 2001-03-13 | $6.40 | $6.40 | 12,000 | — | — |
| 2001-03-12 | $6.41 | $6.41 | 23,800 | — | — |
| 2001-03-09 | $6.50 | $6.50 | 18,600 | — | — |
| 2001-03-08 | $6.55 | $6.55 | 1,000 | — | — |
| 2001-03-07 | $6.51 | $6.51 | 1,200 | — | — |
| 2001-03-06 | $6.55 | $6.55 | 4,800 | — | — |
| 2001-03-05 | $6.53 | $6.53 | 18,600 | — | — |
| 2001-03-02 | $6.53 | $6.53 | 1,000 | — | — |
| 2001-03-01 | $6.53 | $6.53 | 11,000 | — | — |
| 2001-02-28 | $6.59 | $6.59 | 16,000 | — | — |
| 2001-02-27 | $6.55 | $6.55 | 3,600 | — | — |
| 2001-02-26 | $6.58 | $6.58 | 12,000 | — | — |
| 2001-02-23 | $6.58 | $6.58 | 12,400 | — | — |
| 2001-02-22 | $6.58 | $6.58 | 5,000 | — | — |
| 2001-02-21 | $6.60 | $6.60 | 800 | — | — |
| 2001-02-20 | $6.65 | $6.65 | 20,400 | — | — |
| 2001-02-16 | $6.56 | $6.56 | 2,800 | — | — |
| 2001-02-15 | $6.55 | $6.55 | 7,600 | — | — |
| 2001-02-14 | $6.60 | $6.60 | 23,800 | — | — |
| 2001-02-13 | $6.75 | $6.75 | 30,000 | — | — |
| 2001-02-12 | $6.50 | $6.50 | 11,800 | — | — |
| 2001-02-09 | $6.68 | $6.68 | 29,600 | — | — |
| 2001-02-08 | $6.75 | $6.75 | 600 | — | — |
| 2001-02-07 | $6.75 | $6.75 | 4,000 | — | — |
| 2001-02-06 | $6.50 | $6.50 | 3,400 | — | — |
| 2001-02-05 | $6.60 | $6.60 | 3,000 | — | — |
| 2001-02-02 | $6.50 | $6.50 | 41,400 | — | — |
| 2001-02-01 | $6.50 | $6.50 | 79,200 | — | — |
| 2001-01-31 | $6.53 | $6.53 | 14,800 | — | — |
| 2001-01-30 | $6.55 | $6.55 | 13,200 | — | — |
| 2001-01-29 | $6.75 | $6.75 | 9,000 | — | — |
| 2001-01-26 | $6.88 | $6.88 | 10,800 | — | — |
| 2001-01-25 | $7.09 | $7.09 | 11,000 | — | — |
| 2001-01-24 | $7.00 | $7.00 | 37,000 | — | — |
| 2001-01-23 | $7.06 | $7.06 | 27,400 | — | — |
| 2001-01-22 | $6.94 | $6.94 | 6,800 | — | — |
| 2001-01-19 | $6.88 | $6.88 | 27,800 | — | — |
| 2001-01-18 | $6.44 | $6.44 | 8,000 | — | — |
| 2001-01-17 | $6.50 | $6.50 | 4,200 | — | — |
| 2001-01-16 | $6.50 | $6.50 | 25,800 | — | — |
| 2001-01-12 | $6.38 | $6.38 | 10,800 | — | — |
| 2001-01-11 | $6.38 | $6.38 | 36,600 | — | — |
| 2001-01-10 | $6.44 | $6.44 | 7,600 | — | — |
| 2001-01-09 | $6.34 | $6.34 | 4,400 | — | — |
| 2001-01-08 | $6.31 | $6.31 | 2,600 | — | — |
| 2001-01-05 | $6.25 | $6.25 | 14,800 | — | — |
| 2001-01-04 | $6.31 | $6.31 | 20,000 | — | — |
| 2001-01-03 | $6.16 | $6.16 | 18,600 | — | — |
| 2001-01-02 | $6.00 | $6.00 | 8,800 | — | — |