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
- 1998-03-04 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 | $10.05 | $10.92 | 3,898 | — | — |
| 2001-12-28 | $10.20 | $11.08 | 0 | — | — |
| 2001-12-27 | $10.20 | $11.08 | 0 | — | — |
| 2001-12-26 | $10.20 | $11.08 | 260 | — | — |
| 2001-12-24 | $10.04 | $10.91 | 0 | — | — |
| 2001-12-21 | $10.04 | $10.91 | 0 | — | — |
| 2001-12-20 | $10.04 | $10.91 | 260 | — | — |
| 2001-12-19 | $10.04 | $10.91 | 0 | — | — |
| 2001-12-18 | $10.04 | $10.91 | 0 | — | — |
| 2001-12-17 | $10.04 | $10.91 | 0 | — | — |
| 2001-12-14 | $10.04 | $10.91 | 1,299 | — | — |
| 2001-12-13 | $10.10 | $10.97 | 2,599 | — | — |
| 2001-12-12 | $10.29 | $11.18 | 0 | — | — |
| 2001-12-11 | $10.29 | $11.18 | 0 | — | — |
| 2001-12-10 | $10.29 | $11.18 | 0 | — | — |
| 2001-12-07 | $10.29 | $11.18 | 1,299 | — | — |
| 2001-12-06 | $10.29 | $11.18 | 0 | — | — |
| 2001-12-05 | $10.29 | $11.18 | 5,717 | — | — |
| 2001-12-04 | $10.25 | $11.14 | 10,915 | — | — |
| 2001-12-03 | $10.12 | $11.00 | 0 | — | — |
| 2001-11-30 | $10.12 | $11.00 | 0 | — | — |
| 2001-11-29 | $10.12 | $11.00 | 0 | — | — |
| 2001-11-28 | $10.12 | $11.00 | 1,299 | — | — |
| 2001-11-27 | $10.12 | $11.00 | 0 | — | — |
| 2001-11-26 | $10.12 | $11.00 | 2,599 | — | — |
| 2001-11-23 | $10.15 | $11.03 | 0 | — | — |
| 2001-11-21 | $10.15 | $11.03 | 0 | — | — |
| 2001-11-20 | $10.15 | $11.03 | 1,559 | — | — |
| 2001-11-19 | $10.02 | $10.89 | 780 | — | — |
| 2001-11-16 | $10.08 | $10.95 | 260 | — | — |
| 2001-11-15 | $10.00 | $10.87 | 0 | — | — |
| 2001-11-14 | $10.00 | $10.87 | 30,146 | — | — |
| 2001-11-13 | $10.04 | $10.91 | 3,638 | — | — |
| 2001-11-12 | $9.91 | $10.77 | 0 | — | — |
| 2001-11-09 | $9.91 | $10.77 | 0 | — | — |
| 2001-11-08 | $9.91 | $10.77 | 520 | — | — |
| 2001-11-07 | $10.00 | $10.87 | 0 | — | — |
| 2001-11-06 | $10.00 | $10.87 | 1,299 | — | — |
| 2001-11-05 | $9.91 | $10.77 | 780 | — | — |
| 2001-11-02 | $10.00 | $10.87 | 6,237 | — | — |
| 2001-11-01 | $9.89 | $10.75 | 780 | — | — |
| 2001-10-31 | $9.93 | $10.79 | 0 | — | — |
| 2001-10-30 | $9.93 | $10.79 | 0 | — | — |
| 2001-10-29 | $9.93 | $10.79 | 0 | — | — |
| 2001-10-26 | $9.93 | $10.79 | 0 | — | — |
| 2001-10-25 | $9.93 | $10.79 | 0 | — | — |
| 2001-10-24 | $9.93 | $10.79 | 3,119 | — | — |
| 2001-10-23 | $9.87 | $10.72 | 4,938 | — | — |
| 2001-10-22 | $9.81 | $10.66 | 0 | — | — |
| 2001-10-19 | $9.81 | $10.66 | 1,299 | — | — |
| 2001-10-18 | $10.14 | $11.02 | 520 | — | — |
| 2001-10-17 | $9.97 | $10.83 | 0 | — | — |
| 2001-10-16 | $9.97 | $10.83 | 3,638 | — | — |
| 2001-10-15 | $9.85 | $10.70 | 0 | — | — |
| 2001-10-12 | $9.85 | $10.70 | 780 | — | — |
| 2001-10-11 | $10.00 | $10.79 | 0 | — | — |
| 2001-10-10 | $10.00 | $10.79 | 2,599 | — | — |
| 2001-10-09 | $9.62 | $10.37 | 0 | — | — |
| 2001-10-08 | $9.62 | $10.37 | 0 | — | — |
| 2001-10-05 | $9.62 | $10.37 | 0 | — | — |
| 2001-10-04 | $9.62 | $10.37 | 520 | — | — |
| 2001-10-03 | $9.85 | $10.62 | 0 | — | — |
| 2001-10-02 | $9.85 | $10.62 | 5,977 | — | — |
| 2001-10-01 | $9.81 | $10.58 | 0 | — | — |
| 2001-09-28 | $9.81 | $10.58 | 9,356 | — | — |
| 2001-09-27 | $9.81 | $10.58 | 1,299 | — | — |
| 2001-09-26 | $9.62 | $10.37 | 0 | — | — |
| 2001-09-25 | $9.62 | $10.37 | 0 | — | — |
| 2001-09-24 | $9.62 | $10.37 | 3,119 | — | — |
| 2001-09-21 | $9.72 | $10.48 | 6,757 | — | — |
| 2001-09-20 | $9.83 | $10.60 | 2,079 | — | — |
| 2001-09-19 | $9.62 | $10.37 | 1,819 | — | — |
| 2001-09-18 | $9.62 | $10.37 | 1,299 | — | — |
| 2001-09-17 | $9.72 | $10.48 | 2,339 | — | — |
| 2001-09-10 | $10.04 | $10.82 | 1,299 | — | — |
| 2001-09-07 | $9.66 | $10.41 | 0 | — | — |
| 2001-09-06 | $9.66 | $10.41 | 1,299 | — | — |
| 2001-09-05 | $9.85 | $10.62 | 4,158 | — | — |
| 2001-09-04 | $10.04 | $10.83 | 780 | — | — |
| 2001-08-31 | $9.91 | $10.68 | 0 | — | — |
| 2001-08-30 | $9.91 | $10.68 | 0 | — | — |
| 2001-08-29 | $9.91 | $10.68 | 0 | — | — |
| 2001-08-28 | $9.91 | $10.68 | 0 | — | — |
| 2001-08-27 | $9.91 | $10.68 | 0 | — | — |
| 2001-08-24 | $9.91 | $10.68 | 4,678 | — | — |
| 2001-08-23 | $9.91 | $10.68 | 520 | — | — |
| 2001-08-22 | $10.20 | $10.99 | 0 | — | — |
| 2001-08-21 | $10.20 | $10.99 | 4,418 | — | — |
| 2001-08-20 | $10.18 | $10.97 | 1,299 | — | — |
| 2001-08-17 | $10.20 | $10.99 | 2,079 | — | — |
| 2001-08-16 | $10.20 | $10.99 | 520 | — | — |
| 2001-08-15 | $10.20 | $10.99 | 0 | — | — |
| 2001-08-14 | $10.20 | $10.99 | 0 | — | — |
| 2001-08-13 | $10.20 | $10.99 | 0 | — | — |
| 2001-08-10 | $10.20 | $10.99 | 6,237 | — | — |
| 2001-08-09 | $10.43 | $11.24 | 2,079 | — | — |
| 2001-08-08 | $10.29 | $11.10 | 1,040 | — | — |
| 2001-08-07 | $10.00 | $10.79 | 0 | — | — |
| 2001-08-06 | $10.00 | $10.79 | 0 | — | — |
| 2001-08-03 | $10.00 | $10.79 | 8,576 | — | — |
| 2001-08-02 | $9.86 | $10.63 | 8,576 | — | — |
| 2001-08-01 | $9.12 | $9.83 | 0 | — | — |
| 2001-07-31 | $9.12 | $9.83 | 260 | — | — |
| 2001-07-30 | $9.12 | $9.83 | 260 | — | — |
| 2001-07-27 | $8.73 | $9.42 | 780 | — | — |
| 2001-07-26 | $9.12 | $9.83 | 0 | — | — |
| 2001-07-25 | $9.12 | $9.83 | 1,299 | — | — |
| 2001-07-24 | $8.89 | $9.58 | 1,819 | — | — |
| 2001-07-23 | $8.66 | $9.33 | 0 | — | — |
| 2001-07-20 | $8.66 | $9.33 | 1,299 | — | — |
| 2001-07-19 | $8.58 | $9.25 | 8,316 | — | — |
| 2001-07-18 | $8.43 | $9.09 | 11,954 | — | — |
| 2001-07-17 | $8.39 | $9.04 | 0 | — | — |
| 2001-07-16 | $8.39 | $9.04 | 5,198 | — | — |
| 2001-07-13 | $8.45 | $9.11 | 2,599 | — | — |
| 2001-07-12 | $8.35 | $9.00 | 7,796 | — | — |
| 2001-07-11 | $8.43 | $9.00 | 1,299 | — | — |
| 2001-07-10 | $8.43 | $9.00 | 1,040 | — | — |
| 2001-07-09 | $8.43 | $9.00 | 780 | — | — |
| 2001-07-06 | $8.31 | $8.88 | 3,898 | — | — |
| 2001-07-05 | $8.43 | $9.00 | 0 | — | — |
| 2001-07-03 | $8.43 | $9.00 | 1,040 | — | — |
| 2001-07-02 | $8.31 | $8.88 | 5,717 | — | — |
| 2001-06-29 | $8.23 | $8.80 | 0 | — | — |
| 2001-06-28 | $8.23 | $8.80 | 1,299 | — | — |
| 2001-06-27 | $8.23 | $8.80 | 4,418 | — | — |
| 2001-06-26 | $8.23 | $8.80 | 520 | — | — |
| 2001-06-25 | $8.16 | $8.72 | 3,119 | — | — |
| 2001-06-22 | $8.16 | $8.72 | 1,819 | — | — |
| 2001-06-21 | $8.23 | $8.80 | 260 | — | — |
| 2001-06-20 | $8.23 | $8.80 | 260 | — | — |
| 2001-06-19 | $8.23 | $8.80 | 1,299 | — | — |
| 2001-06-18 | $8.20 | $8.76 | 0 | — | — |
| 2001-06-15 | $8.20 | $8.76 | 0 | — | — |
| 2001-06-14 | $8.20 | $8.76 | 0 | — | — |
| 2001-06-13 | $8.20 | $8.76 | 520 | — | — |
| 2001-06-12 | $8.20 | $8.76 | 0 | — | — |
| 2001-06-11 | $8.20 | $8.76 | 2,599 | — | — |
| 2001-06-08 | $8.18 | $8.74 | 2,599 | — | — |
| 2001-06-07 | $8.23 | $8.80 | 0 | — | — |
| 2001-06-06 | $8.23 | $8.80 | 780 | — | — |
| 2001-06-05 | $8.18 | $8.74 | 2,079 | — | — |
| 2001-06-04 | $8.18 | $8.74 | 2,599 | — | — |
| 2001-06-01 | $8.25 | $8.82 | 2,599 | — | — |
| 2001-05-31 | $8.16 | $8.72 | 4,678 | — | — |
| 2001-05-30 | $8.08 | $8.63 | 5,198 | — | — |
| 2001-05-29 | $8.02 | $8.57 | 27,547 | — | — |
| 2001-05-25 | $8.12 | $8.67 | 2,339 | — | — |
| 2001-05-24 | $8.33 | $8.90 | 5,717 | — | — |
| 2001-05-23 | $8.04 | $8.59 | 3,638 | — | — |
| 2001-05-22 | $8.04 | $8.59 | 3,898 | — | — |
| 2001-05-21 | $7.89 | $8.43 | 2,859 | — | — |
| 2001-05-18 | $7.98 | $8.53 | 2,859 | — | — |
| 2001-05-17 | $8.06 | $8.61 | 1,299 | — | — |
| 2001-05-16 | $7.95 | $8.49 | 520 | — | — |
| 2001-05-15 | $7.95 | $8.49 | 7,017 | — | — |
| 2001-05-14 | $7.98 | $8.53 | 24,688 | — | — |
| 2001-05-11 | $7.97 | $8.51 | 0 | — | — |
| 2001-05-10 | $7.97 | $8.51 | 10,135 | — | — |
| 2001-05-09 | $7.98 | $8.53 | 2,339 | — | — |
| 2001-05-08 | $8.18 | $8.74 | 1,040 | — | — |
| 2001-05-07 | $8.08 | $8.63 | 4,678 | — | — |
| 2001-05-04 | $8.18 | $8.74 | 15,593 | — | — |
| 2001-05-03 | $8.08 | $8.63 | 5,198 | — | — |
| 2001-05-02 | $7.98 | $8.53 | 4,158 | — | — |
| 2001-05-01 | $7.89 | $8.43 | 8,056 | — | — |
| 2001-04-30 | $8.08 | $8.63 | 9,356 | — | — |
| 2001-04-27 | $8.08 | $8.63 | 520 | — | — |
| 2001-04-26 | $8.08 | $8.63 | 4,418 | — | — |
| 2001-04-25 | $7.89 | $8.43 | 11,175 | — | — |
| 2001-04-24 | $8.08 | $8.63 | 6,757 | — | — |
| 2001-04-23 | $7.65 | $8.17 | 0 | — | — |
| 2001-04-20 | $7.65 | $8.17 | 0 | — | — |
| 2001-04-19 | $7.65 | $8.17 | 0 | — | — |
| 2001-04-18 | $7.65 | $8.17 | 0 | — | — |
| 2001-04-17 | $7.65 | $8.17 | 0 | — | — |
| 2001-04-16 | $7.65 | $8.17 | 0 | — | — |
| 2001-04-12 | $7.65 | $8.17 | 5,198 | — | — |
| 2001-04-11 | $7.65 | $8.17 | 6,757 | — | — |
| 2001-04-10 | $7.65 | $8.09 | 0 | — | — |
| 2001-04-09 | $7.65 | $8.09 | 7,796 | — | — |
| 2001-04-06 | $7.89 | $8.34 | 260 | — | — |
| 2001-04-05 | $7.74 | $8.19 | 5,977 | — | — |
| 2001-04-04 | $7.74 | $8.19 | 260 | — | — |
| 2001-04-03 | $7.55 | $7.99 | 0 | — | — |
| 2001-04-02 | $7.55 | $7.99 | 3,378 | — | — |
| 2001-03-30 | $7.70 | $8.14 | 0 | — | — |
| 2001-03-29 | $7.70 | $8.14 | 5,457 | — | — |
| 2001-03-28 | $7.89 | $8.34 | 3,898 | — | — |
| 2001-03-27 | $7.60 | $8.04 | 1,299 | — | — |
| 2001-03-26 | $7.70 | $8.14 | 780 | — | — |
| 2001-03-23 | $7.65 | $8.09 | 6,237 | — | — |
| 2001-03-22 | $7.50 | $7.94 | 8,316 | — | — |
| 2001-03-21 | $7.55 | $7.99 | 7,017 | — | — |
| 2001-03-20 | $7.65 | $8.09 | 6,497 | — | — |
| 2001-03-19 | $7.46 | $7.88 | 1,040 | — | — |
| 2001-03-16 | $7.41 | $7.83 | 0 | — | — |
| 2001-03-15 | $7.41 | $7.83 | 7,017 | — | — |
| 2001-03-14 | $7.31 | $7.73 | 0 | — | — |
| 2001-03-13 | $7.31 | $7.73 | 260 | — | — |
| 2001-03-12 | $7.34 | $7.76 | 5,977 | — | — |
| 2001-03-09 | $7.23 | $7.65 | 0 | — | — |
| 2001-03-08 | $7.23 | $7.65 | 2,599 | — | — |
| 2001-03-07 | $7.22 | $7.63 | 2,079 | — | — |
| 2001-03-06 | $7.34 | $7.76 | 1,040 | — | — |
| 2001-03-05 | $7.36 | $7.78 | 14,293 | — | — |
| 2001-03-02 | $7.36 | $7.78 | 0 | — | — |
| 2001-03-01 | $7.36 | $7.78 | 2,079 | — | — |
| 2001-02-28 | $7.31 | $7.73 | 260 | — | — |
| 2001-02-27 | $7.31 | $7.73 | 1,559 | — | — |
| 2001-02-26 | $7.31 | $7.73 | 1,559 | — | — |
| 2001-02-23 | $7.31 | $7.73 | 0 | — | — |
| 2001-02-22 | $7.31 | $7.73 | 8,836 | — | — |
| 2001-02-21 | $7.31 | $7.73 | 0 | — | — |
| 2001-02-20 | $7.31 | $7.73 | 0 | — | — |
| 2001-02-16 | $7.31 | $7.73 | 0 | — | — |
| 2001-02-15 | $7.31 | $7.73 | 0 | — | — |
| 2001-02-14 | $7.31 | $7.73 | 0 | — | — |
| 2001-02-13 | $7.31 | $7.73 | 12,214 | — | — |
| 2001-02-12 | $7.41 | $7.83 | 0 | — | — |
| 2001-02-09 | $7.41 | $7.83 | 4,158 | — | — |
| 2001-02-08 | $7.31 | $7.73 | 7,796 | — | — |
| 2001-02-07 | $7.31 | $7.73 | 520 | — | — |
| 2001-02-06 | $7.55 | $7.99 | 5,198 | — | — |
| 2001-02-05 | $7.41 | $7.83 | 3,898 | — | — |
| 2001-02-02 | $7.41 | $7.83 | 260 | — | — |
| 2001-02-01 | $7.31 | $7.73 | 7,017 | — | — |
| 2001-01-31 | $7.70 | $8.14 | 0 | — | — |
| 2001-01-30 | $7.70 | $8.14 | 3,898 | — | — |
| 2001-01-29 | $7.36 | $7.78 | 0 | — | — |
| 2001-01-26 | $7.36 | $7.78 | 3,638 | — | — |
| 2001-01-25 | $7.50 | $7.94 | 14,033 | — | — |
| 2001-01-24 | $7.70 | $8.14 | 0 | — | — |
| 2001-01-23 | $7.70 | $8.14 | 2,339 | — | — |
| 2001-01-22 | $7.70 | $8.14 | 1,559 | — | — |
| 2001-01-19 | $7.70 | $8.14 | 5,198 | — | — |
| 2001-01-18 | $7.70 | $8.14 | 9,096 | — | — |
| 2001-01-17 | $7.70 | $8.14 | 0 | — | — |
| 2001-01-16 | $7.70 | $8.14 | 3,119 | — | — |
| 2001-01-12 | $7.55 | $7.99 | 57,692 | — | — |
| 2001-01-11 | $7.55 | $7.99 | 10,915 | — | — |
| 2001-01-10 | $6.93 | $7.24 | 2,859 | — | — |
| 2001-01-09 | $6.93 | $7.24 | 780 | — | — |
| 2001-01-08 | $6.93 | $7.24 | 2,859 | — | — |
| 2001-01-05 | $6.73 | $7.04 | 0 | — | — |
| 2001-01-04 | $6.73 | $7.04 | 33,004 | — | — |
| 2001-01-03 | $7.12 | $7.44 | 6,757 | — | — |
| 2001-01-02 | $6.83 | $7.14 | 1,299 | — | — |