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
- 1993-09-30 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 | $9.60 | $10.03 | 28,400 | — | — |
| 2001-12-28 | $9.73 | $10.16 | 6,800 | — | — |
| 2001-12-27 | $9.59 | $10.02 | 17,800 | — | — |
| 2001-12-26 | $9.72 | $10.16 | 15,800 | — | — |
| 2001-12-24 | $9.70 | $10.13 | 7,400 | — | — |
| 2001-12-21 | $9.58 | $10.01 | 44,000 | — | — |
| 2001-12-20 | $9.48 | $9.90 | 161,600 | — | — |
| 2001-12-19 | $9.55 | $9.97 | 26,600 | — | — |
| 2001-12-18 | $9.38 | $9.80 | 16,200 | — | — |
| 2001-12-17 | $9.30 | $9.72 | 137,200 | — | — |
| 2001-12-14 | $9.37 | $9.79 | 19,200 | — | — |
| 2001-12-13 | $9.35 | $9.77 | 17,200 | — | — |
| 2001-12-12 | $9.54 | $9.97 | 11,000 | — | — |
| 2001-12-11 | $9.47 | $9.89 | 17,000 | — | — |
| 2001-12-10 | $9.59 | $10.02 | 8,800 | — | — |
| 2001-12-07 | $9.60 | $10.03 | 29,200 | — | — |
| 2001-12-06 | $9.60 | $10.03 | 17,000 | — | — |
| 2001-12-05 | $9.70 | $10.13 | 25,200 | — | — |
| 2001-12-04 | $9.33 | $9.74 | 17,000 | — | — |
| 2001-12-03 | $9.20 | $9.61 | 32,600 | — | — |
| 2001-11-30 | $9.25 | $9.67 | 23,200 | — | — |
| 2001-11-29 | $9.03 | $9.43 | 27,200 | — | — |
| 2001-11-28 | $8.48 | $8.86 | 42,400 | — | — |
| 2001-11-27 | $8.45 | $8.83 | 24,800 | — | — |
| 2001-11-26 | $8.50 | $8.88 | 17,400 | — | — |
| 2001-11-23 | $8.45 | $8.83 | 8,400 | — | — |
| 2001-11-21 | $8.50 | $8.88 | 32,400 | — | — |
| 2001-11-20 | $8.30 | $8.67 | 5,000 | — | — |
| 2001-11-19 | $8.37 | $8.75 | 8,000 | — | — |
| 2001-11-16 | $8.35 | $8.73 | 4,600 | — | — |
| 2001-11-15 | $8.33 | $8.70 | 4,400 | — | — |
| 2001-11-14 | $8.50 | $8.88 | 13,400 | — | — |
| 2001-11-13 | $8.40 | $8.78 | 11,400 | — | — |
| 2001-11-12 | $8.45 | $8.83 | 41,600 | — | — |
| 2001-11-09 | $8.48 | $8.86 | 4,600 | — | — |
| 2001-11-08 | $8.35 | $8.73 | 3,000 | — | — |
| 2001-11-07 | $8.24 | $8.61 | 22,600 | — | — |
| 2001-11-06 | $8.20 | $8.56 | 61,800 | — | — |
| 2001-11-05 | $8.19 | $8.55 | 6,800 | — | — |
| 2001-11-02 | $8.15 | $8.52 | 137,800 | — | — |
| 2001-11-01 | $8.20 | $8.57 | 10,600 | — | — |
| 2001-10-31 | $8.15 | $8.52 | 24,400 | — | — |
| 2001-10-30 | $8.00 | $8.36 | 47,600 | — | — |
| 2001-10-29 | $8.15 | $8.52 | 12,800 | — | — |
| 2001-10-26 | $8.45 | $8.82 | 14,000 | — | — |
| 2001-10-25 | $8.50 | $8.88 | 26,000 | — | — |
| 2001-10-24 | $8.48 | $8.86 | 5,200 | — | — |
| 2001-10-23 | $8.30 | $8.67 | 21,600 | — | — |
| 2001-10-22 | $8.13 | $8.49 | 170,000 | — | — |
| 2001-10-19 | $9.25 | $9.67 | 11,000 | — | — |
| 2001-10-18 | $9.10 | $9.51 | 4,800 | — | — |
| 2001-10-17 | $8.98 | $9.38 | 4,600 | — | — |
| 2001-10-16 | $9.05 | $9.46 | 18,200 | — | — |
| 2001-10-15 | $9.02 | $9.42 | 23,400 | — | — |
| 2001-10-12 | $9.13 | $9.54 | 18,800 | — | — |
| 2001-10-11 | $9.38 | $9.78 | 8,800 | — | — |
| 2001-10-10 | $9.49 | $9.90 | 29,000 | — | — |
| 2001-10-09 | $9.76 | $10.18 | 52,400 | — | — |
| 2001-10-08 | $9.10 | $9.49 | 59,600 | — | — |
| 2001-10-05 | $9.05 | $9.44 | 67,000 | — | — |
| 2001-10-04 | $9.11 | $9.50 | 116,200 | — | — |
| 2001-10-03 | $8.63 | $9.00 | 37,400 | — | — |
| 2001-10-02 | $7.76 | $8.09 | 28,400 | — | — |
| 2001-10-01 | $7.75 | $8.08 | 9,000 | — | — |
| 2001-09-28 | $7.75 | $8.09 | 68,000 | — | — |
| 2001-09-27 | $7.40 | $7.72 | 9,000 | — | — |
| 2001-09-26 | $7.40 | $7.72 | 28,800 | — | — |
| 2001-09-25 | $7.30 | $7.62 | 41,800 | — | — |
| 2001-09-24 | $7.23 | $7.54 | 40,800 | — | — |
| 2001-09-21 | $7.24 | $7.55 | 71,200 | — | — |
| 2001-09-20 | $7.75 | $8.08 | 30,200 | — | — |
| 2001-09-19 | $8.60 | $8.97 | 86,400 | — | — |
| 2001-09-18 | $8.60 | $8.97 | 26,800 | — | — |
| 2001-09-17 | $8.58 | $8.95 | 33,600 | — | — |
| 2001-09-10 | $9.39 | $9.80 | 67,000 | — | — |
| 2001-09-07 | $9.40 | $9.81 | 46,000 | — | — |
| 2001-09-06 | $9.39 | $9.80 | 181,800 | — | — |
| 2001-09-05 | $9.35 | $9.75 | 78,600 | — | — |
| 2001-09-04 | $9.13 | $9.52 | 25,800 | — | — |
| 2001-08-31 | $9.13 | $9.52 | 46,800 | — | — |
| 2001-08-30 | $9.42 | $9.83 | 112,400 | — | — |
| 2001-08-29 | $9.28 | $9.68 | 11,600 | — | — |
| 2001-08-28 | $9.31 | $9.71 | 205,400 | — | — |
| 2001-08-27 | $9.43 | $9.83 | 12,200 | — | — |
| 2001-08-24 | $9.46 | $9.87 | 88,600 | — | — |
| 2001-08-23 | $9.40 | $9.81 | 14,600 | — | — |
| 2001-08-22 | $9.30 | $9.70 | 25,400 | — | — |
| 2001-08-21 | $9.19 | $9.59 | 24,600 | — | — |
| 2001-08-20 | $9.49 | $9.90 | 36,400 | — | — |
| 2001-08-17 | $9.49 | $9.90 | 5,800 | — | — |
| 2001-08-16 | $9.51 | $9.92 | 64,000 | — | — |
| 2001-08-15 | $9.60 | $10.02 | 65,200 | — | — |
| 2001-08-14 | $9.55 | $9.96 | 114,600 | — | — |
| 2001-08-13 | $9.50 | $9.91 | 14,600 | — | — |
| 2001-08-10 | $9.50 | $9.91 | 61,000 | — | — |
| 2001-08-09 | $9.42 | $9.83 | 3,200 | — | — |
| 2001-08-08 | $9.40 | $9.80 | 52,400 | — | — |
| 2001-08-07 | $9.50 | $9.91 | 26,200 | — | — |
| 2001-08-06 | $9.45 | $9.86 | 25,200 | — | — |
| 2001-08-03 | $9.43 | $9.84 | 170,800 | — | — |
| 2001-08-02 | $9.42 | $9.82 | 36,600 | — | — |
| 2001-08-01 | $9.48 | $9.89 | 38,400 | — | — |
| 2001-07-31 | $9.47 | $9.88 | 106,200 | — | — |
| 2001-07-30 | $9.38 | $9.79 | 24,600 | — | — |
| 2001-07-27 | $9.50 | $9.91 | 27,200 | — | — |
| 2001-07-26 | $9.50 | $9.91 | 35,800 | — | — |
| 2001-07-25 | $9.45 | $9.86 | 4,200 | — | — |
| 2001-07-24 | $9.49 | $9.90 | 164,800 | — | — |
| 2001-07-23 | $9.51 | $9.92 | 12,400 | — | — |
| 2001-07-20 | $9.59 | $10.00 | 23,200 | — | — |
| 2001-07-19 | $9.71 | $10.13 | 47,600 | — | — |
| 2001-07-18 | $9.75 | $10.17 | 95,000 | — | — |
| 2001-07-17 | $9.49 | $9.90 | 264,000 | — | — |
| 2001-07-16 | $9.40 | $9.81 | 39,000 | — | — |
| 2001-07-13 | $9.35 | $9.75 | 113,400 | — | — |
| 2001-07-12 | $9.29 | $9.67 | 97,800 | — | — |
| 2001-07-11 | $9.40 | $9.79 | 143,400 | — | — |
| 2001-07-10 | $9.50 | $9.90 | 69,400 | — | — |
| 2001-07-09 | $9.74 | $10.15 | 44,200 | — | — |
| 2001-07-06 | $9.74 | $10.14 | 39,600 | — | — |
| 2001-07-05 | $9.87 | $10.28 | 28,800 | — | — |
| 2001-07-03 | $9.85 | $10.26 | 14,800 | — | — |
| 2001-07-02 | $9.80 | $10.21 | 51,000 | — | — |
| 2001-06-29 | $10.10 | $10.52 | 471,400 | — | — |
| 2001-06-28 | $9.10 | $9.48 | 50,800 | — | — |
| 2001-06-27 | $9.42 | $9.81 | 27,200 | — | — |
| 2001-06-26 | $9.55 | $9.95 | 35,000 | — | — |
| 2001-06-25 | $9.56 | $9.95 | 62,200 | — | — |
| 2001-06-22 | $9.49 | $9.88 | 35,000 | — | — |
| 2001-06-21 | $9.30 | $9.69 | 18,600 | — | — |
| 2001-06-20 | $9.05 | $9.42 | 36,000 | — | — |
| 2001-06-19 | $8.92 | $9.29 | 181,000 | — | — |
| 2001-06-18 | $8.90 | $9.27 | 60,600 | — | — |
| 2001-06-15 | $8.93 | $9.30 | 51,000 | — | — |
| 2001-06-14 | $8.74 | $9.10 | 30,400 | — | — |
| 2001-06-13 | $8.50 | $8.85 | 49,800 | — | — |
| 2001-06-12 | $8.25 | $8.59 | 74,200 | — | — |
| 2001-06-11 | $8.28 | $8.62 | 47,600 | — | — |
| 2001-06-08 | $8.63 | $8.98 | 22,200 | — | — |
| 2001-06-07 | $8.73 | $9.09 | 35,800 | — | — |
| 2001-06-06 | $8.69 | $9.05 | 36,000 | — | — |
| 2001-06-05 | $9.08 | $9.45 | 81,800 | — | — |
| 2001-06-04 | $8.60 | $8.96 | 22,000 | — | — |
| 2001-06-01 | $8.75 | $9.11 | 37,400 | — | — |
| 2001-05-31 | $8.93 | $9.30 | 34,600 | — | — |
| 2001-05-30 | $8.95 | $9.32 | 61,200 | — | — |
| 2001-05-29 | $9.00 | $9.37 | 16,000 | — | — |
| 2001-05-25 | $8.99 | $9.36 | 32,400 | — | — |
| 2001-05-24 | $9.10 | $9.48 | 60,000 | — | — |
| 2001-05-23 | $9.10 | $9.48 | 30,600 | — | — |
| 2001-05-22 | $9.08 | $9.45 | 46,600 | — | — |
| 2001-05-21 | $9.05 | $9.43 | 16,200 | — | — |
| 2001-05-18 | $9.10 | $9.48 | 379,400 | — | — |
| 2001-05-17 | $9.32 | $9.70 | 64,400 | — | — |
| 2001-05-16 | $9.49 | $9.88 | 62,600 | — | — |
| 2001-05-15 | $9.48 | $9.87 | 62,600 | — | — |
| 2001-05-14 | $9.54 | $9.94 | 154,200 | — | — |
| 2001-05-11 | $9.00 | $9.37 | 47,600 | — | — |
| 2001-05-10 | $8.88 | $9.24 | 17,400 | — | — |
| 2001-05-09 | $8.63 | $8.98 | 60,600 | — | — |
| 2001-05-08 | $8.64 | $9.00 | 53,000 | — | — |
| 2001-05-07 | $8.63 | $8.98 | 70,000 | — | — |
| 2001-05-04 | $8.50 | $8.85 | 90,200 | — | — |
| 2001-05-03 | $7.83 | $8.15 | 98,200 | — | — |
| 2001-05-02 | $7.73 | $8.05 | 165,400 | — | — |
| 2001-05-01 | $7.75 | $8.07 | 105,800 | — | — |
| 2001-04-30 | $7.69 | $8.01 | 66,200 | — | — |
| 2001-04-27 | $7.63 | $7.94 | 14,400 | — | — |
| 2001-04-26 | $7.44 | $7.74 | 47,400 | — | — |
| 2001-04-25 | $7.43 | $7.73 | 163,400 | — | — |
| 2001-04-24 | $7.60 | $7.92 | 45,400 | — | — |
| 2001-04-23 | $7.40 | $7.71 | 29,800 | — | — |
| 2001-04-20 | $7.25 | $7.55 | 8,800 | — | — |
| 2001-04-19 | $7.13 | $7.42 | 88,400 | — | — |
| 2001-04-18 | $7.00 | $7.29 | 141,200 | — | — |
| 2001-04-17 | $7.15 | $7.44 | 113,400 | — | — |
| 2001-04-16 | $7.37 | $7.67 | 94,200 | — | — |
| 2001-04-12 | $7.49 | $7.80 | 56,000 | — | — |
| 2001-04-11 | $7.13 | $7.42 | 11,800 | — | — |
| 2001-04-10 | $6.68 | $6.94 | 25,600 | — | — |
| 2001-04-09 | $6.62 | $6.87 | 20,600 | — | — |
| 2001-04-06 | $6.50 | $6.76 | 21,000 | — | — |
| 2001-04-05 | $6.47 | $6.72 | 37,400 | — | — |
| 2001-04-04 | $6.38 | $6.63 | 35,200 | — | — |
| 2001-04-03 | $6.47 | $6.72 | 61,600 | — | — |
| 2001-04-02 | $6.72 | $6.98 | 61,600 | — | — |
| 2001-03-30 | $6.97 | $7.24 | 7,200 | — | — |
| 2001-03-29 | $7.03 | $7.31 | 38,400 | — | — |
| 2001-03-28 | $7.00 | $7.27 | 20,400 | — | — |
| 2001-03-27 | $7.00 | $7.27 | 53,000 | — | — |
| 2001-03-26 | $6.70 | $6.96 | 11,000 | — | — |
| 2001-03-23 | $7.09 | $7.37 | 46,000 | — | — |
| 2001-03-22 | $7.00 | $7.27 | 11,600 | — | — |
| 2001-03-21 | $7.25 | $7.53 | 14,600 | — | — |
| 2001-03-20 | $7.19 | $7.47 | 23,400 | — | — |
| 2001-03-19 | $7.16 | $7.44 | 13,400 | — | — |
| 2001-03-16 | $7.19 | $7.47 | 22,400 | — | — |
| 2001-03-15 | $7.19 | $7.47 | 22,400 | — | — |
| 2001-03-14 | $7.22 | $7.50 | 67,000 | — | — |
| 2001-03-13 | $7.31 | $7.60 | 80,600 | — | — |
| 2001-03-12 | $7.19 | $7.47 | 198,800 | — | — |
| 2001-03-09 | $7.25 | $7.53 | 188,600 | — | — |
| 2001-03-08 | $7.97 | $8.28 | 17,200 | — | — |
| 2001-03-07 | $8.00 | $8.31 | 39,000 | — | — |
| 2001-03-06 | $7.38 | $7.66 | 31,600 | — | — |
| 2001-03-05 | $7.50 | $7.79 | 18,800 | — | — |
| 2001-03-02 | $8.00 | $8.31 | 2,000 | — | — |
| 2001-03-01 | $7.88 | $8.18 | 25,200 | — | — |
| 2001-02-28 | $7.53 | $7.83 | 12,600 | — | — |
| 2001-02-27 | $8.06 | $8.38 | 8,800 | — | — |
| 2001-02-26 | $8.06 | $8.38 | 49,600 | — | — |
| 2001-02-23 | $7.78 | $8.09 | 12,000 | — | — |
| 2001-02-22 | $7.56 | $7.86 | 21,400 | — | — |
| 2001-02-21 | $7.88 | $8.18 | 19,200 | — | — |
| 2001-02-20 | $8.25 | $8.57 | 41,000 | — | — |
| 2001-02-16 | $8.34 | $8.67 | 176,800 | — | — |
| 2001-02-15 | $8.03 | $8.35 | 97,200 | — | — |
| 2001-02-14 | $8.31 | $8.64 | 176,800 | — | — |
| 2001-02-13 | $7.88 | $8.18 | 72,000 | — | — |
| 2001-02-12 | $7.53 | $7.83 | 37,400 | — | — |
| 2001-02-09 | $7.38 | $7.66 | 17,600 | — | — |
| 2001-02-08 | $7.38 | $7.66 | 6,200 | — | — |
| 2001-02-07 | $7.56 | $7.86 | 40,600 | — | — |
| 2001-02-06 | $6.78 | $7.05 | 88,200 | — | — |
| 2001-02-05 | $7.13 | $7.40 | 64,000 | — | — |
| 2001-02-02 | $7.00 | $7.27 | 19,600 | — | — |
| 2001-02-01 | $6.75 | $7.02 | 70,600 | — | — |
| 2001-01-31 | $6.94 | $7.21 | 9,000 | — | — |
| 2001-01-30 | $6.63 | $6.89 | 0 | — | — |
| 2001-01-29 | $6.63 | $6.89 | 9,800 | — | — |
| 2001-01-26 | $6.78 | $7.05 | 9,000 | — | — |
| 2001-01-25 | $6.75 | $7.02 | 34,800 | — | — |
| 2001-01-24 | $6.63 | $6.89 | 17,400 | — | — |
| 2001-01-23 | $6.84 | $7.11 | 3,400 | — | — |
| 2001-01-22 | $6.66 | $6.92 | 19,400 | — | — |
| 2001-01-19 | $6.91 | $7.18 | 48,200 | — | — |
| 2001-01-18 | $6.94 | $7.21 | 191,400 | — | — |
| 2001-01-17 | $5.75 | $5.98 | 175,400 | — | — |
| 2001-01-16 | $6.44 | $6.69 | 58,600 | — | — |
| 2001-01-12 | $7.06 | $7.34 | 8,600 | — | — |
| 2001-01-11 | $7.19 | $7.45 | 3,600 | — | — |
| 2001-01-10 | $7.25 | $7.52 | 27,200 | — | — |
| 2001-01-09 | $7.38 | $7.65 | 23,000 | — | — |
| 2001-01-08 | $7.22 | $7.49 | 28,600 | — | — |
| 2001-01-05 | $7.56 | $7.84 | 16,200 | — | — |
| 2001-01-04 | $7.56 | $7.84 | 37,200 | — | — |
| 2001-01-03 | $7.81 | $8.10 | 88,200 | — | — |
| 2001-01-02 | $7.59 | $7.88 | 80,400 | — | — |