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
- 1998-07-22 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 | $11.10 | $11.72 | 4,133 | — | — |
| 2001-12-28 | $10.97 | $11.59 | 11,061 | — | — |
| 2001-12-27 | $11.22 | $11.85 | 3,768 | — | — |
| 2001-12-26 | $11.31 | $11.94 | 7,658 | — | — |
| 2001-12-24 | $11.23 | $11.86 | 5,470 | — | — |
| 2001-12-21 | $11.31 | $11.94 | 34,885 | — | — |
| 2001-12-20 | $10.48 | $11.07 | 6,928 | — | — |
| 2001-12-19 | $10.60 | $11.16 | 5,470 | — | — |
| 2001-12-18 | $11.31 | $11.90 | 17,017 | — | — |
| 2001-12-17 | $10.84 | $11.41 | 16,531 | — | — |
| 2001-12-14 | $10.43 | $10.98 | 1,823 | — | — |
| 2001-12-13 | $9.96 | $10.48 | 1,094 | — | — |
| 2001-12-12 | $10.53 | $11.08 | 3,039 | — | — |
| 2001-12-11 | $10.45 | $10.99 | 5,470 | — | — |
| 2001-12-10 | $9.95 | $10.47 | 1,702 | — | — |
| 2001-12-07 | $10.28 | $10.82 | 4,133 | — | — |
| 2001-12-06 | $10.37 | $10.91 | 2,674 | — | — |
| 2001-12-05 | $10.66 | $11.22 | 6,564 | — | — |
| 2001-12-04 | $10.69 | $11.24 | 4,376 | — | — |
| 2001-12-03 | $10.16 | $10.69 | 2,553 | — | — |
| 2001-11-30 | $10.30 | $10.84 | 22,852 | — | — |
| 2001-11-29 | $10.70 | $11.25 | 19,327 | — | — |
| 2001-11-28 | $10.58 | $11.13 | 5,956 | — | — |
| 2001-11-27 | $10.88 | $11.45 | 11,426 | — | — |
| 2001-11-26 | $11.09 | $11.67 | 16,288 | — | — |
| 2001-11-23 | $10.55 | $11.10 | 972 | — | — |
| 2001-11-21 | $10.45 | $10.99 | 1,459 | — | — |
| 2001-11-20 | $10.19 | $10.72 | 13,614 | — | — |
| 2001-11-19 | $10.57 | $11.12 | 3,647 | — | — |
| 2001-11-16 | $10.47 | $11.02 | 6,442 | — | — |
| 2001-11-15 | $10.49 | $11.04 | 4,984 | — | — |
| 2001-11-14 | $10.49 | $11.04 | 7,293 | — | — |
| 2001-11-13 | $11.02 | $11.60 | 19,570 | — | — |
| 2001-11-12 | $10.45 | $10.99 | 4,619 | — | — |
| 2001-11-09 | $10.41 | $10.95 | 2,796 | — | — |
| 2001-11-08 | $10.45 | $10.99 | 10,210 | — | — |
| 2001-11-07 | $10.46 | $11.01 | 4,376 | — | — |
| 2001-11-06 | $10.75 | $11.31 | 4,862 | — | — |
| 2001-11-05 | $10.42 | $10.96 | 972 | — | — |
| 2001-11-02 | $10.24 | $10.78 | 3,890 | — | — |
| 2001-11-01 | $10.49 | $11.04 | 7,901 | — | — |
| 2001-10-31 | $10.06 | $10.59 | 4,497 | — | — |
| 2001-10-30 | $10.40 | $10.94 | 4,254 | — | — |
| 2001-10-29 | $10.24 | $10.78 | 8,630 | — | — |
| 2001-10-26 | $10.20 | $10.73 | 7,171 | — | — |
| 2001-10-25 | $10.46 | $11.01 | 6,685 | — | — |
| 2001-10-24 | $10.90 | $11.47 | 7,171 | — | — |
| 2001-10-23 | $10.86 | $11.43 | 1,094 | — | — |
| 2001-10-22 | $10.90 | $11.47 | 4,133 | — | — |
| 2001-10-19 | $10.62 | $11.17 | 6,928 | — | — |
| 2001-10-18 | $10.57 | $11.12 | 4,984 | — | — |
| 2001-10-17 | $10.82 | $11.38 | 3,403 | — | — |
| 2001-10-16 | $10.98 | $11.56 | 3,890 | — | — |
| 2001-10-15 | $10.56 | $11.11 | 1,580 | — | — |
| 2001-10-12 | $10.45 | $10.99 | 11,426 | — | — |
| 2001-10-11 | $10.70 | $11.25 | 4,376 | — | — |
| 2001-10-10 | $10.64 | $11.19 | 5,470 | — | — |
| 2001-10-09 | $10.69 | $11.24 | 3,403 | — | — |
| 2001-10-08 | $10.66 | $11.22 | 3,890 | — | — |
| 2001-10-05 | $11.35 | $11.94 | 6,442 | — | — |
| 2001-10-04 | $11.43 | $12.02 | 30,145 | — | — |
| 2001-10-03 | $11.51 | $12.11 | 8,752 | — | — |
| 2001-10-02 | $10.82 | $11.38 | 10,453 | — | — |
| 2001-10-01 | $11.09 | $11.67 | 13,371 | — | — |
| 2001-09-28 | $10.90 | $11.47 | 21,028 | — | — |
| 2001-09-27 | $10.23 | $10.77 | 5,470 | — | — |
| 2001-09-26 | $9.48 | $9.97 | 5,713 | — | — |
| 2001-09-25 | $9.58 | $10.08 | 12,398 | — | — |
| 2001-09-24 | $9.70 | $10.21 | 22,244 | — | — |
| 2001-09-21 | $9.05 | $9.52 | 34,277 | — | — |
| 2001-09-20 | $10.11 | $10.60 | 6,807 | — | — |
| 2001-09-19 | $10.46 | $10.97 | 18,840 | — | — |
| 2001-09-18 | $10.76 | $11.28 | 7,050 | — | — |
| 2001-09-17 | $10.32 | $10.82 | 12,398 | — | — |
| 2001-09-10 | $10.65 | $11.16 | 23,702 | — | — |
| 2001-09-07 | $10.29 | $10.79 | 11,061 | — | — |
| 2001-09-06 | $10.49 | $11.00 | 14,221 | — | — |
| 2001-09-05 | $10.62 | $11.13 | 13,127 | — | — |
| 2001-09-04 | $11.11 | $11.64 | 9,116 | — | — |
| 2001-08-31 | $11.57 | $12.13 | 5,227 | — | — |
| 2001-08-30 | $11.94 | $12.51 | 8,509 | — | — |
| 2001-08-29 | $11.44 | $12.00 | 25,161 | — | — |
| 2001-08-28 | $11.61 | $12.17 | 486 | — | — |
| 2001-08-27 | $11.59 | $12.15 | 17,625 | — | — |
| 2001-08-24 | $11.53 | $12.09 | 10,940 | — | — |
| 2001-08-23 | $11.89 | $12.46 | 11,912 | — | — |
| 2001-08-22 | $11.55 | $12.11 | 49,106 | — | — |
| 2001-08-21 | $11.52 | $12.07 | 130,424 | — | — |
| 2001-08-20 | $11.44 | $11.99 | 17,017 | — | — |
| 2001-08-17 | $10.86 | $11.38 | 4,740 | — | — |
| 2001-08-16 | $11.19 | $11.73 | 8,509 | — | — |
| 2001-08-15 | $10.78 | $11.30 | 11,790 | — | — |
| 2001-08-14 | $10.94 | $11.47 | 19,083 | — | — |
| 2001-08-13 | $11.07 | $11.61 | 5,227 | — | — |
| 2001-08-10 | $10.62 | $11.13 | 26,133 | — | — |
| 2001-08-09 | $10.70 | $11.21 | 44,366 | — | — |
| 2001-08-08 | $10.97 | $11.51 | 8,752 | — | — |
| 2001-08-07 | $11.48 | $12.03 | 16,288 | — | — |
| 2001-08-06 | $11.02 | $11.56 | 48,620 | — | — |
| 2001-08-03 | $10.78 | $11.30 | 14,100 | — | — |
| 2001-08-02 | $10.77 | $11.29 | 16,409 | — | — |
| 2001-08-01 | $10.74 | $11.26 | 31,239 | — | — |
| 2001-07-31 | $10.65 | $11.17 | 20,542 | — | — |
| 2001-07-30 | $10.70 | $11.21 | 28,564 | — | — |
| 2001-07-27 | $10.57 | $11.08 | 74,997 | — | — |
| 2001-07-26 | $10.45 | $10.95 | 13,614 | — | — |
| 2001-07-25 | $10.22 | $10.71 | 5,834 | — | — |
| 2001-07-24 | $9.95 | $10.43 | 31,239 | — | — |
| 2001-07-23 | $9.84 | $10.32 | 4,740 | — | — |
| 2001-07-20 | $10.04 | $10.52 | 18,233 | — | — |
| 2001-07-19 | $10.14 | $10.63 | 2,309 | — | — |
| 2001-07-18 | $10.04 | $10.52 | 13,614 | — | — |
| 2001-07-17 | $9.84 | $10.32 | 13,127 | — | — |
| 2001-07-16 | $9.88 | $10.36 | 12,884 | — | — |
| 2001-07-13 | $10.16 | $10.65 | 4,254 | — | — |
| 2001-07-12 | $9.74 | $10.21 | 12,398 | — | — |
| 2001-07-11 | $10.08 | $10.57 | 11,669 | — | — |
| 2001-07-10 | $9.52 | $9.98 | 12,155 | — | — |
| 2001-07-09 | $9.30 | $9.75 | 10,453 | — | — |
| 2001-07-06 | $8.80 | $9.23 | 13,492 | — | — |
| 2001-07-05 | $8.96 | $9.39 | 8,873 | — | — |
| 2001-07-03 | $9.26 | $9.71 | 4,497 | — | — |
| 2001-07-02 | $9.91 | $10.39 | 45,703 | — | — |
| 2001-06-29 | $10.70 | $11.21 | 72,201 | — | — |
| 2001-06-28 | $10.09 | $10.57 | 46,919 | — | — |
| 2001-06-27 | $10.32 | $10.82 | 89,826 | — | — |
| 2001-06-26 | $10.84 | $11.37 | 90,191 | — | — |
| 2001-06-25 | $9.17 | $9.62 | 33,305 | — | — |
| 2001-06-22 | $8.47 | $8.88 | 4,497 | — | — |
| 2001-06-21 | $8.43 | $8.84 | 851 | — | — |
| 2001-06-20 | $8.51 | $8.92 | 3,403 | — | — |
| 2001-06-19 | $8.22 | $8.62 | 6,321 | — | — |
| 2001-06-18 | $8.58 | $9.00 | 23,095 | — | — |
| 2001-06-15 | $9.78 | $10.25 | 30,631 | — | — |
| 2001-06-14 | $8.93 | $9.33 | 9,238 | — | — |
| 2001-06-13 | $8.43 | $8.80 | 5,956 | — | — |
| 2001-06-12 | $8.20 | $8.56 | 8,752 | — | — |
| 2001-06-11 | $8.27 | $8.63 | 12,884 | — | — |
| 2001-06-08 | $8.02 | $8.38 | 122 | — | — |
| 2001-06-07 | $8.14 | $8.50 | 3,039 | — | — |
| 2001-06-06 | $7.98 | $8.33 | 4,376 | — | — |
| 2001-06-05 | $8.06 | $8.42 | 1,945 | — | — |
| 2001-06-04 | $8.10 | $8.46 | 1,580 | — | — |
| 2001-06-01 | $8.12 | $8.48 | 4,254 | — | — |
| 2001-05-31 | $8.14 | $8.50 | 3,282 | — | — |
| 2001-05-30 | $8.06 | $8.42 | 4,740 | — | — |
| 2001-05-29 | $8.27 | $8.63 | 729 | — | — |
| 2001-05-25 | $8.23 | $8.59 | 22,608 | — | — |
| 2001-05-24 | $7.93 | $8.28 | 1,094 | — | — |
| 2001-05-23 | $7.92 | $8.27 | 9,359 | — | — |
| 2001-05-22 | $7.97 | $8.32 | 3,039 | — | — |
| 2001-05-21 | $8.02 | $8.38 | 22,365 | — | — |
| 2001-05-18 | $7.49 | $7.82 | 12,034 | — | — |
| 2001-05-17 | $7.40 | $7.73 | 17,382 | — | — |
| 2001-05-16 | $7.14 | $7.46 | 1,580 | — | — |
| 2001-05-15 | $7.03 | $7.34 | 12,155 | — | — |
| 2001-05-14 | $7.09 | $7.40 | 729 | — | — |
| 2001-05-11 | $7.09 | $7.40 | 122 | — | — |
| 2001-05-10 | $7.09 | $7.40 | 972 | — | — |
| 2001-05-09 | $7.16 | $7.47 | 8,265 | — | — |
| 2001-05-08 | $7.18 | $7.50 | 7,171 | — | — |
| 2001-05-07 | $7.11 | $7.42 | 2,674 | — | — |
| 2001-05-04 | $7.04 | $7.35 | 2,796 | — | — |
| 2001-05-03 | $7.11 | $7.42 | 5,470 | — | — |
| 2001-05-02 | $6.95 | $7.26 | 2,553 | — | — |
| 2001-05-01 | $7.05 | $7.36 | 0 | — | — |
| 2001-04-30 | $7.05 | $7.36 | 1,337 | — | — |
| 2001-04-27 | $6.99 | $7.30 | 243 | — | — |
| 2001-04-26 | $6.91 | $7.22 | 2,553 | — | — |
| 2001-04-25 | $7.03 | $7.34 | 0 | — | — |
| 2001-04-24 | $7.03 | $7.34 | 7,658 | — | — |
| 2001-04-23 | $7.29 | $7.61 | 1,702 | — | — |
| 2001-04-20 | $7.20 | $7.52 | 8,265 | — | — |
| 2001-04-19 | $7.09 | $7.40 | 11,061 | — | — |
| 2001-04-18 | $6.84 | $7.14 | 8,144 | — | — |
| 2001-04-17 | $6.83 | $7.13 | 3,403 | — | — |
| 2001-04-16 | $6.83 | $7.13 | 2,066 | — | — |
| 2001-04-12 | $6.75 | $7.04 | 0 | — | — |
| 2001-04-11 | $6.75 | $7.04 | 1,823 | — | — |
| 2001-04-10 | $6.71 | $7.01 | 2,553 | — | — |
| 2001-04-09 | $6.79 | $7.09 | 3,890 | — | — |
| 2001-04-06 | $6.76 | $7.06 | 729 | — | — |
| 2001-04-05 | $6.68 | $6.98 | 2,674 | — | — |
| 2001-04-04 | $6.68 | $6.98 | 1,580 | — | — |
| 2001-04-03 | $6.99 | $7.30 | 122 | — | — |
| 2001-04-02 | $6.79 | $7.09 | 6,564 | — | — |
| 2001-03-30 | $6.94 | $7.25 | 3,525 | — | — |
| 2001-03-29 | $6.89 | $7.19 | 0 | — | — |
| 2001-03-28 | $6.89 | $7.19 | 7,901 | — | — |
| 2001-03-27 | $7.04 | $7.35 | 1,823 | — | — |
| 2001-03-26 | $7.20 | $7.52 | 608 | — | — |
| 2001-03-23 | $7.04 | $7.35 | 608 | — | — |
| 2001-03-22 | $7.10 | $7.41 | 851 | — | — |
| 2001-03-21 | $7.10 | $7.41 | 122 | — | — |
| 2001-03-20 | $7.15 | $7.46 | 9,602 | — | — |
| 2001-03-19 | $7.15 | $7.46 | 5,956 | — | — |
| 2001-03-16 | $7.04 | $7.35 | 4,133 | — | — |
| 2001-03-15 | $7.10 | $7.37 | 13,371 | — | — |
| 2001-03-14 | $7.40 | $7.69 | 12,641 | — | — |
| 2001-03-13 | $7.51 | $7.80 | 15,802 | — | — |
| 2001-03-12 | $7.38 | $7.66 | 5,834 | — | — |
| 2001-03-09 | $7.35 | $7.64 | 6,321 | — | — |
| 2001-03-08 | $7.33 | $7.61 | 2,188 | — | — |
| 2001-03-07 | $7.40 | $7.69 | 13,006 | — | — |
| 2001-03-06 | $7.35 | $7.64 | 26,012 | — | — |
| 2001-03-05 | $7.33 | $7.61 | 47,405 | — | — |
| 2001-03-02 | $7.56 | $7.85 | 14,829 | — | — |
| 2001-03-01 | $7.56 | $7.85 | 10,089 | — | — |
| 2001-02-28 | $7.40 | $7.69 | 9,967 | — | — |
| 2001-02-27 | $7.30 | $7.58 | 19,205 | — | — |
| 2001-02-26 | $7.20 | $7.48 | 486 | — | — |
| 2001-02-23 | $7.04 | $7.32 | 23,824 | — | — |
| 2001-02-22 | $6.99 | $7.26 | 23,095 | — | — |
| 2001-02-21 | $7.10 | $7.37 | 3,039 | — | — |
| 2001-02-20 | $7.20 | $7.48 | 11,547 | — | — |
| 2001-02-16 | $7.22 | $7.50 | 486 | — | — |
| 2001-02-15 | $7.20 | $7.48 | 19,327 | — | — |
| 2001-02-14 | $7.20 | $7.48 | 17,625 | — | — |
| 2001-02-13 | $7.20 | $7.48 | 11,547 | — | — |
| 2001-02-12 | $6.97 | $7.24 | 46,311 | — | — |
| 2001-02-09 | $6.07 | $6.30 | 1,945 | — | — |
| 2001-02-08 | $6.17 | $6.41 | 1,094 | — | — |
| 2001-02-07 | $6.07 | $6.30 | 3,647 | — | — |
| 2001-02-06 | $6.17 | $6.41 | 5,470 | — | — |
| 2001-02-05 | $6.07 | $6.30 | 2,309 | — | — |
| 2001-02-02 | $6.07 | $6.30 | 4,619 | — | — |
| 2001-02-01 | $6.02 | $6.25 | 5,591 | — | — |
| 2001-01-31 | $6.38 | $6.62 | 4,497 | — | — |
| 2001-01-30 | $6.07 | $6.30 | 3,403 | — | — |
| 2001-01-29 | $5.96 | $6.20 | 6,321 | — | — |
| 2001-01-26 | $5.60 | $5.82 | 6,564 | — | — |
| 2001-01-25 | $5.55 | $5.77 | 1,702 | — | — |
| 2001-01-24 | $5.55 | $5.77 | 608 | — | — |
| 2001-01-23 | $5.60 | $5.82 | 0 | — | — |
| 2001-01-22 | $5.60 | $5.82 | 4,133 | — | — |
| 2001-01-19 | $5.35 | $5.55 | 7,415 | — | — |
| 2001-01-18 | $5.40 | $5.61 | 15,437 | — | — |
| 2001-01-17 | $5.60 | $5.82 | 4,011 | — | — |
| 2001-01-16 | $5.37 | $5.58 | 4,619 | — | — |
| 2001-01-12 | $5.35 | $5.55 | 9,724 | — | — |
| 2001-01-11 | $5.76 | $5.98 | 13,249 | — | — |
| 2001-01-10 | $5.35 | $5.55 | 365 | — | — |
| 2001-01-09 | $5.45 | $5.66 | 3,647 | — | — |
| 2001-01-08 | $5.66 | $5.88 | 8,630 | — | — |
| 2001-01-05 | $5.76 | $5.98 | 4,254 | — | — |
| 2001-01-04 | $6.17 | $6.41 | 26,376 | — | — |
| 2001-01-03 | $5.96 | $6.20 | 19,691 | — | — |
| 2001-01-02 | $5.35 | $5.55 | 5,713 | — | — |