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
- 1998-09-16 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 | $8.93 | $8.95 | 22,000 | — | — |
| 2001-12-28 | $8.90 | $8.93 | 10,000 | — | — |
| 2001-12-27 | $8.70 | $8.72 | 6,500 | — | — |
| 2001-12-26 | $8.43 | $8.45 | 4,000 | — | — |
| 2001-12-24 | $8.45 | $8.47 | 2,500 | — | — |
| 2001-12-21 | $8.45 | $8.47 | 17,000 | — | — |
| 2001-12-20 | $8.52 | $8.54 | 9,000 | — | — |
| 2001-12-19 | $8.61 | $8.63 | 13,000 | — | — |
| 2001-12-18 | $8.27 | $8.29 | 0 | — | — |
| 2001-12-17 | $8.27 | $8.29 | 31,000 | — | — |
| 2001-12-14 | $8.56 | $8.58 | 14,500 | — | — |
| 2001-12-13 | $8.26 | $8.28 | 34,000 | — | — |
| 2001-12-12 | $8.36 | $8.38 | 13,000 | — | — |
| 2001-12-11 | $8.30 | $8.32 | 23,500 | — | — |
| 2001-12-10 | $8.58 | $8.60 | 10,000 | — | — |
| 2001-12-07 | $8.60 | $8.62 | 76,500 | — | — |
| 2001-12-06 | $8.74 | $8.77 | 4,500 | — | — |
| 2001-12-05 | $8.66 | $8.68 | 17,000 | — | — |
| 2001-12-04 | $8.72 | $8.74 | 4,500 | — | — |
| 2001-12-03 | $8.80 | $8.82 | 55,000 | — | — |
| 2001-11-30 | $9.57 | $9.60 | 9,500 | — | — |
| 2001-11-29 | $9.43 | $9.46 | 7,000 | — | — |
| 2001-11-28 | $9.75 | $9.78 | 1,500 | — | — |
| 2001-11-27 | $9.66 | $9.69 | 1,500 | — | — |
| 2001-11-26 | $9.55 | $9.58 | 33,000 | — | — |
| 2001-11-23 | $9.44 | $9.47 | 10,500 | — | — |
| 2001-11-21 | $9.49 | $9.52 | 15,500 | — | — |
| 2001-11-20 | $9.55 | $9.58 | 26,500 | — | — |
| 2001-11-19 | $9.44 | $9.47 | 24,000 | — | — |
| 2001-11-16 | $9.60 | $9.63 | 3,000 | — | — |
| 2001-11-15 | $9.32 | $9.35 | 5,500 | — | — |
| 2001-11-14 | $9.15 | $9.17 | 21,000 | — | — |
| 2001-11-13 | $9.15 | $9.17 | 3,000 | — | — |
| 2001-11-12 | $9.26 | $9.29 | 10,000 | — | — |
| 2001-11-09 | $9.56 | $9.58 | 2,500 | — | — |
| 2001-11-08 | $9.38 | $9.41 | 17,500 | — | — |
| 2001-11-07 | $9.01 | $9.03 | 10,500 | — | — |
| 2001-11-06 | $9.60 | $9.63 | 11,500 | — | — |
| 2001-11-05 | $9.31 | $9.34 | 4,000 | — | — |
| 2001-11-02 | $9.21 | $9.24 | 7,000 | — | — |
| 2001-11-01 | $9.16 | $9.19 | 48,000 | — | — |
| 2001-10-31 | $8.95 | $8.97 | 21,500 | — | — |
| 2001-10-30 | $9.03 | $9.05 | 27,500 | — | — |
| 2001-10-29 | $9.16 | $9.18 | 2,000 | — | — |
| 2001-10-26 | $8.80 | $8.82 | 39,000 | — | — |
| 2001-10-25 | $8.79 | $8.81 | 21,500 | — | — |
| 2001-10-24 | $8.57 | $8.59 | 9,000 | — | — |
| 2001-10-23 | $8.63 | $8.65 | 7,500 | — | — |
| 2001-10-22 | $8.68 | $8.71 | 1,000 | — | — |
| 2001-10-19 | $8.58 | $8.60 | 8,500 | — | — |
| 2001-10-18 | $8.50 | $8.52 | 3,000 | — | — |
| 2001-10-17 | $8.52 | $8.54 | 9,000 | — | — |
| 2001-10-16 | $8.60 | $8.62 | 9,000 | — | — |
| 2001-10-15 | $9.02 | $9.04 | 15,500 | — | — |
| 2001-10-12 | $8.85 | $8.87 | 21,500 | — | — |
| 2001-10-11 | $8.60 | $8.62 | 30,500 | — | — |
| 2001-10-10 | $8.40 | $8.42 | 1,500 | — | — |
| 2001-10-09 | $8.54 | $8.56 | 7,000 | — | — |
| 2001-10-08 | $8.54 | $8.56 | 14,500 | — | — |
| 2001-10-05 | $8.59 | $8.61 | 45,000 | — | — |
| 2001-10-04 | $8.81 | $8.83 | 25,500 | — | — |
| 2001-10-03 | $9.10 | $9.12 | 39,500 | — | — |
| 2001-10-02 | $9.02 | $9.04 | 13,500 | — | — |
| 2001-10-01 | $8.49 | $8.51 | 11,500 | — | — |
| 2001-09-28 | $8.28 | $8.30 | 7,500 | — | — |
| 2001-09-27 | $7.94 | $7.96 | 44,000 | — | — |
| 2001-09-26 | $7.73 | $7.75 | 38,000 | — | — |
| 2001-09-25 | $7.64 | $7.66 | 15,000 | — | — |
| 2001-09-24 | $7.68 | $7.70 | 7,000 | — | — |
| 2001-09-21 | $7.65 | $7.67 | 19,000 | — | — |
| 2001-09-20 | $8.39 | $8.41 | 3,000 | — | — |
| 2001-09-19 | $8.86 | $8.88 | 10,500 | — | — |
| 2001-09-18 | $8.93 | $8.95 | 4,500 | — | — |
| 2001-09-17 | $8.41 | $8.43 | 13,500 | — | — |
| 2001-09-10 | $9.15 | $9.17 | 13,000 | — | — |
| 2001-09-07 | $8.99 | $9.02 | 13,000 | — | — |
| 2001-09-06 | $9.55 | $9.58 | 2,500 | — | — |
| 2001-09-05 | $9.77 | $9.80 | 6,500 | — | — |
| 2001-09-04 | $9.84 | $9.87 | 9,500 | — | — |
| 2001-08-31 | $9.97 | $10.00 | 7,500 | — | — |
| 2001-08-30 | $9.68 | $9.71 | 7,500 | — | — |
| 2001-08-29 | $9.91 | $9.94 | 7,500 | — | — |
| 2001-08-28 | $10.26 | $10.29 | 5,500 | — | — |
| 2001-08-27 | $10.14 | $10.17 | 61,500 | — | — |
| 2001-08-24 | $10.15 | $10.17 | 15,000 | — | — |
| 2001-08-23 | $10.03 | $10.06 | 4,000 | — | — |
| 2001-08-22 | $10.02 | $10.05 | 67,000 | — | — |
| 2001-08-21 | $10.20 | $10.23 | 2,500 | — | — |
| 2001-08-20 | $10.21 | $10.24 | 6,500 | — | — |
| 2001-08-17 | $10.34 | $10.37 | 10,000 | — | — |
| 2001-08-16 | $9.45 | $9.48 | 27,000 | — | — |
| 2001-08-15 | $9.44 | $9.46 | 35,500 | — | — |
| 2001-08-14 | $9.52 | $9.55 | 18,000 | — | — |
| 2001-08-13 | $9.40 | $9.43 | 500 | — | — |
| 2001-08-10 | $9.10 | $9.12 | 3,000 | — | — |
| 2001-08-09 | $8.88 | $8.90 | 3,500 | — | — |
| 2001-08-08 | $8.98 | $9.00 | 9,000 | — | — |
| 2001-08-07 | $8.65 | $8.67 | 3,000 | — | — |
| 2001-08-06 | $8.67 | $8.69 | 11,000 | — | — |
| 2001-08-03 | $8.42 | $8.44 | 21,000 | — | — |
| 2001-08-02 | $8.45 | $8.48 | 11,500 | — | — |
| 2001-08-01 | $8.54 | $8.56 | 13,000 | — | — |
| 2001-07-31 | $8.45 | $8.47 | 11,500 | — | — |
| 2001-07-30 | $8.19 | $8.21 | 18,000 | — | — |
| 2001-07-27 | $8.52 | $8.54 | 12,000 | — | — |
| 2001-07-26 | $8.82 | $8.84 | 14,000 | — | — |
| 2001-07-25 | $8.97 | $8.99 | 17,000 | — | — |
| 2001-07-24 | $9.06 | $9.08 | 1,500 | — | — |
| 2001-07-23 | $9.17 | $9.20 | 11,500 | — | — |
| 2001-07-20 | $9.43 | $9.46 | 12,500 | — | — |
| 2001-07-19 | $9.42 | $9.45 | 3,000 | — | — |
| 2001-07-18 | $9.19 | $9.22 | 7,000 | — | — |
| 2001-07-17 | $9.33 | $9.36 | 14,000 | — | — |
| 2001-07-16 | $9.59 | $9.62 | 19,000 | — | — |
| 2001-07-13 | $9.63 | $9.66 | 6,500 | — | — |
| 2001-07-12 | $9.84 | $9.87 | 6,000 | — | — |
| 2001-07-11 | $9.64 | $9.66 | 12,000 | — | — |
| 2001-07-10 | $9.50 | $9.53 | 2,000 | — | — |
| 2001-07-09 | $9.48 | $9.51 | 2,500 | — | — |
| 2001-07-06 | $9.85 | $9.87 | 14,000 | — | — |
| 2001-07-05 | $9.85 | $9.88 | 7,000 | — | — |
| 2001-07-03 | $10.16 | $10.19 | 9,000 | — | — |
| 2001-07-02 | $9.93 | $9.96 | 15,500 | — | — |
| 2001-06-29 | $9.76 | $9.79 | 7,500 | — | — |
| 2001-06-28 | $9.64 | $9.66 | 26,500 | — | — |
| 2001-06-27 | $9.87 | $9.90 | 19,000 | — | — |
| 2001-06-26 | $10.17 | $10.20 | 85,000 | — | — |
| 2001-06-25 | $10.18 | $10.21 | 45,000 | — | — |
| 2001-06-22 | $9.82 | $9.85 | 12,000 | — | — |
| 2001-06-21 | $9.76 | $9.79 | 5,000 | — | — |
| 2001-06-20 | $9.70 | $9.73 | 23,000 | — | — |
| 2001-06-19 | $9.65 | $9.68 | 4,500 | — | — |
| 2001-06-18 | $9.76 | $9.79 | 13,000 | — | — |
| 2001-06-15 | $9.93 | $9.96 | 67,000 | — | — |
| 2001-06-14 | $9.83 | $9.86 | 6,500 | — | — |
| 2001-06-13 | $9.81 | $9.84 | 23,000 | — | — |
| 2001-06-12 | $9.70 | $9.72 | 21,000 | — | — |
| 2001-06-11 | $9.93 | $9.96 | 12,000 | — | — |
| 2001-06-08 | $10.04 | $10.07 | 13,500 | — | — |
| 2001-06-07 | $10.10 | $10.13 | 6,000 | — | — |
| 2001-06-06 | $9.88 | $9.91 | 11,500 | — | — |
| 2001-06-05 | $10.04 | $10.07 | 4,000 | — | — |
| 2001-06-04 | $10.16 | $10.19 | 10,500 | — | — |
| 2001-06-01 | $10.32 | $10.35 | 44,500 | — | — |
| 2001-05-31 | $10.39 | $10.42 | 33,000 | — | — |
| 2001-05-30 | $10.60 | $10.63 | 22,000 | — | — |
| 2001-05-29 | $10.97 | $11.00 | 3,500 | — | — |
| 2001-05-25 | $10.70 | $10.73 | 8,500 | — | — |
| 2001-05-24 | $10.51 | $10.54 | 2,500 | — | — |
| 2001-05-23 | $10.56 | $10.59 | 6,500 | — | — |
| 2001-05-22 | $10.25 | $10.28 | 19,000 | — | — |
| 2001-05-21 | $10.21 | $10.24 | 4,500 | — | — |
| 2001-05-18 | $10.42 | $10.45 | 6,000 | — | — |
| 2001-05-17 | $10.12 | $10.15 | 6,000 | — | — |
| 2001-05-16 | $9.81 | $9.84 | 3,000 | — | — |
| 2001-05-15 | $9.75 | $9.78 | 4,000 | — | — |
| 2001-05-14 | $10.06 | $10.09 | 11,500 | — | — |
| 2001-05-11 | $10.07 | $10.10 | 2,500 | — | — |
| 2001-05-10 | $10.00 | $10.03 | 11,000 | — | — |
| 2001-05-09 | $10.02 | $10.04 | 10,000 | — | — |
| 2001-05-08 | $9.78 | $9.81 | 6,500 | — | — |
| 2001-05-07 | $9.67 | $9.70 | 5,500 | — | — |
| 2001-05-04 | $9.43 | $9.46 | 18,500 | — | — |
| 2001-05-03 | $9.40 | $9.43 | 16,500 | — | — |
| 2001-05-02 | $9.38 | $9.41 | 24,500 | — | — |
| 2001-05-01 | $9.22 | $9.25 | 24,000 | — | — |
| 2001-04-30 | $8.83 | $8.85 | 9,500 | — | — |
| 2001-04-27 | $8.84 | $8.87 | 15,000 | — | — |
| 2001-04-26 | $8.98 | $9.00 | 5,500 | — | — |
| 2001-04-25 | $9.09 | $9.11 | 8,500 | — | — |
| 2001-04-24 | $9.22 | $9.25 | 10,000 | — | — |
| 2001-04-23 | $9.22 | $9.25 | 20,000 | — | — |
| 2001-04-20 | $8.98 | $9.00 | 20,500 | — | — |
| 2001-04-19 | $9.15 | $9.17 | 54,000 | — | — |
| 2001-04-18 | $8.83 | $8.85 | 30,000 | — | — |
| 2001-04-17 | $8.41 | $8.44 | 9,000 | — | — |
| 2001-04-16 | $8.40 | $8.42 | 24,500 | — | — |
| 2001-04-12 | $8.63 | $8.65 | 13,000 | — | — |
| 2001-04-11 | $8.45 | $8.47 | 14,000 | — | — |
| 2001-04-10 | $8.30 | $8.32 | 44,500 | — | — |
| 2001-04-09 | $8.18 | $8.20 | 55,500 | — | — |
| 2001-04-06 | $8.35 | $8.37 | 11,500 | — | — |
| 2001-04-05 | $8.23 | $8.25 | 105,500 | — | — |
| 2001-04-04 | $7.98 | $8.00 | 7,500 | — | — |
| 2001-04-03 | $8.24 | $8.26 | 6,500 | — | — |
| 2001-04-02 | $8.32 | $8.34 | 60,000 | — | — |
| 2001-03-30 | $8.53 | $8.55 | 45,000 | — | — |
| 2001-03-29 | $8.75 | $8.77 | 4,500 | — | — |
| 2001-03-28 | $9.20 | $9.23 | 11,000 | — | — |
| 2001-03-27 | $8.94 | $8.95 | 29,500 | — | — |
| 2001-03-26 | $8.78 | $8.79 | 8,500 | — | — |
| 2001-03-23 | $8.23 | $8.24 | 10,500 | — | — |
| 2001-03-22 | $8.23 | $8.24 | 19,000 | — | — |
| 2001-03-21 | $8.16 | $8.17 | 32,000 | — | — |
| 2001-03-20 | $7.93 | $7.94 | 34,500 | — | — |
| 2001-03-19 | $7.96 | $7.97 | 3,000 | — | — |
| 2001-03-16 | $7.90 | $7.91 | 10,000 | — | — |
| 2001-03-15 | $7.63 | $7.64 | 9,500 | — | — |
| 2001-03-14 | $7.46 | $7.47 | 43,500 | — | — |
| 2001-03-13 | $7.96 | $7.97 | 14,500 | — | — |
| 2001-03-12 | $8.35 | $8.36 | 9,000 | — | — |
| 2001-03-09 | $8.83 | $8.84 | 5,500 | — | — |
| 2001-03-08 | $8.93 | $8.94 | 7,500 | — | — |
| 2001-03-07 | $8.85 | $8.87 | 10,000 | — | — |
| 2001-03-06 | $8.90 | $8.91 | 17,000 | — | — |
| 2001-03-05 | $8.41 | $8.42 | 7,000 | — | — |
| 2001-03-02 | $8.44 | $8.45 | 27,000 | — | — |
| 2001-03-01 | $9.11 | $9.12 | 12,000 | — | — |
| 2001-02-28 | $8.91 | $8.92 | 37,500 | — | — |
| 2001-02-27 | $8.97 | $8.98 | 9,000 | — | — |
| 2001-02-26 | $8.97 | $8.98 | 9,000 | — | — |
| 2001-02-23 | $8.92 | $8.93 | 6,500 | — | — |
| 2001-02-22 | $8.78 | $8.79 | 11,500 | — | — |
| 2001-02-21 | $8.85 | $8.86 | 16,000 | — | — |
| 2001-02-20 | $8.70 | $8.71 | 11,500 | — | — |
| 2001-02-16 | $9.08 | $9.09 | 19,000 | — | — |
| 2001-02-15 | $9.20 | $9.21 | 5,000 | — | — |
| 2001-02-14 | $9.36 | $9.37 | 29,000 | — | — |
| 2001-02-13 | $9.47 | $9.48 | 8,500 | — | — |
| 2001-02-12 | $9.90 | $9.91 | 54,000 | — | — |
| 2001-02-09 | $9.70 | $9.71 | 5,000 | — | — |
| 2001-02-08 | $9.46 | $9.47 | 7,500 | — | — |
| 2001-02-07 | $9.29 | $9.30 | 11,000 | — | — |
| 2001-02-06 | $9.25 | $9.26 | 8,500 | — | — |
| 2001-02-05 | $9.11 | $9.12 | 11,500 | — | — |
| 2001-02-02 | $9.49 | $9.50 | 22,000 | — | — |
| 2001-02-01 | $10.01 | $10.02 | 12,000 | — | — |
| 2001-01-31 | $10.02 | $10.03 | 19,000 | — | — |
| 2001-01-30 | $9.88 | $9.89 | 23,500 | — | — |
| 2001-01-29 | $9.90 | $9.91 | 67,500 | — | — |
| 2001-01-26 | $10.23 | $10.24 | 37,000 | — | — |
| 2001-01-25 | $10.08 | $10.09 | 3,500 | — | — |
| 2001-01-24 | $10.15 | $10.16 | 15,000 | — | — |
| 2001-01-23 | $10.18 | $10.19 | 24,500 | — | — |
| 2001-01-22 | $9.93 | $9.94 | 38,000 | — | — |
| 2001-01-19 | $10.03 | $10.04 | 13,500 | — | — |
| 2001-01-18 | $9.86 | $9.88 | 9,500 | — | — |
| 2001-01-17 | $9.68 | $9.69 | 18,000 | — | — |
| 2001-01-16 | $9.26 | $9.27 | 11,500 | — | — |
| 2001-01-12 | $9.05 | $9.06 | 4,000 | — | — |
| 2001-01-11 | $9.00 | $9.01 | 22,000 | — | — |
| 2001-01-10 | $9.55 | $9.56 | 14,500 | — | — |
| 2001-01-09 | $10.00 | $10.01 | 15,500 | — | — |
| 2001-01-08 | $10.04 | $10.05 | 14,500 | — | — |
| 2001-01-05 | $9.90 | $9.91 | 59,500 | — | — |
| 2001-01-04 | $9.95 | $9.96 | 13,000 | — | — |
| 2001-01-03 | $10.13 | $10.14 | 31,500 | — | — |
| 2001-01-02 | $9.93 | $9.94 | 11,000 | — | — |