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
- 1999-11-16 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 | $12.16 | $12.71 | 4,498 | — | — |
| 2001-12-28 | $12.18 | $12.73 | 12,995 | — | — |
| 2001-12-27 | $12.17 | $12.72 | 159,436 | — | — |
| 2001-12-26 | $12.17 | $12.71 | 16,493 | — | — |
| 2001-12-24 | $12.08 | $12.63 | 23,990 | — | — |
| 2001-12-21 | $11.76 | $12.29 | 67,973 | — | — |
| 2001-12-20 | $11.41 | $11.93 | 300,380 | — | — |
| 2001-12-19 | $11.17 | $11.68 | 280,888 | — | — |
| 2001-12-18 | $11.00 | $11.50 | 128,948 | — | — |
| 2001-12-17 | $10.78 | $11.27 | 72,971 | — | — |
| 2001-12-14 | $10.62 | $11.10 | 64,974 | — | — |
| 2001-12-13 | $10.32 | $10.79 | 25,990 | — | — |
| 2001-12-12 | $10.49 | $10.96 | 4,998 | — | — |
| 2001-12-11 | $10.70 | $11.18 | 19,992 | — | — |
| 2001-12-10 | $10.61 | $11.09 | 13,994 | — | — |
| 2001-12-07 | $10.58 | $11.06 | 15,994 | — | — |
| 2001-12-06 | $10.65 | $11.13 | 6,497 | — | — |
| 2001-12-05 | $10.53 | $11.00 | 7,997 | — | — |
| 2001-12-04 | $10.66 | $11.14 | 15,994 | — | — |
| 2001-12-03 | $10.60 | $11.08 | 17,993 | — | — |
| 2001-11-30 | $10.65 | $11.13 | 21,491 | — | — |
| 2001-11-29 | $10.83 | $11.32 | 36,485 | — | — |
| 2001-11-28 | $10.58 | $11.06 | 63,974 | — | — |
| 2001-11-27 | $10.48 | $10.95 | 10,496 | — | — |
| 2001-11-26 | $10.51 | $10.98 | 5,998 | — | — |
| 2001-11-23 | $10.46 | $10.93 | 29,988 | — | — |
| 2001-11-21 | $10.50 | $10.98 | 74,470 | — | — |
| 2001-11-20 | $9.76 | $10.20 | 277,889 | — | — |
| 2001-11-19 | $10.07 | $10.53 | 29,988 | — | — |
| 2001-11-16 | $10.78 | $11.27 | 26,489 | — | — |
| 2001-11-15 | $10.43 | $10.90 | 16,493 | — | — |
| 2001-11-14 | $10.73 | $11.22 | 32,487 | — | — |
| 2001-11-13 | $10.94 | $11.44 | 13,994 | — | — |
| 2001-11-12 | $11.30 | $11.81 | 14,994 | — | — |
| 2001-11-09 | $11.33 | $11.84 | 93,463 | — | — |
| 2001-11-08 | $11.28 | $11.79 | 264,894 | — | — |
| 2001-11-07 | $11.35 | $11.86 | 164,934 | — | — |
| 2001-11-06 | $11.45 | $11.91 | 41,983 | — | — |
| 2001-11-05 | $11.80 | $12.27 | 2,499 | — | — |
| 2001-11-02 | $11.50 | $11.96 | 35,486 | — | — |
| 2001-11-01 | $11.38 | $11.84 | 31,487 | — | — |
| 2001-10-31 | $11.21 | $11.66 | 1,499 | — | — |
| 2001-10-30 | $11.05 | $11.49 | 11,995 | — | — |
| 2001-10-29 | $10.81 | $11.24 | 35,486 | — | — |
| 2001-10-26 | $10.92 | $11.35 | 4,498 | — | — |
| 2001-10-25 | $10.91 | $11.35 | 11,995 | — | — |
| 2001-10-24 | $10.87 | $11.31 | 38,984 | — | — |
| 2001-10-23 | $10.88 | $11.32 | 11,495 | — | — |
| 2001-10-22 | $10.99 | $11.43 | 22,491 | — | — |
| 2001-10-19 | $10.96 | $11.40 | 9,996 | — | — |
| 2001-10-18 | $11.14 | $11.58 | 37,985 | — | — |
| 2001-10-17 | $10.79 | $11.22 | 7,997 | — | — |
| 2001-10-16 | $10.78 | $11.21 | 5,998 | — | — |
| 2001-10-15 | $10.32 | $10.73 | 5,998 | — | — |
| 2001-10-12 | $10.34 | $10.76 | 8,497 | — | — |
| 2001-10-11 | $10.54 | $10.96 | 39,984 | — | — |
| 2001-10-10 | $10.71 | $11.14 | 9,496 | — | — |
| 2001-10-09 | $10.74 | $11.17 | 59,976 | — | — |
| 2001-10-08 | $11.09 | $11.54 | 21,991 | — | — |
| 2001-10-05 | $11.07 | $11.51 | 6,497 | — | — |
| 2001-10-04 | $11.06 | $11.50 | 44,982 | — | — |
| 2001-10-03 | $10.75 | $11.18 | 10,496 | — | — |
| 2001-10-02 | $10.60 | $11.03 | 81,967 | — | — |
| 2001-10-01 | $10.56 | $10.98 | 11,495 | — | — |
| 2001-09-28 | $10.14 | $10.55 | 31,487 | — | — |
| 2001-09-27 | $9.98 | $10.38 | 32,487 | — | — |
| 2001-09-26 | $10.22 | $10.63 | 11,995 | — | — |
| 2001-09-25 | $10.29 | $10.70 | 43,982 | — | — |
| 2001-09-24 | $9.89 | $10.29 | 45,982 | — | — |
| 2001-09-21 | $9.10 | $9.47 | 64,474 | — | — |
| 2001-09-20 | $9.62 | $10.01 | 28,988 | — | — |
| 2001-09-19 | $9.88 | $10.28 | 26,989 | — | — |
| 2001-09-18 | $10.07 | $10.47 | 39,484 | — | — |
| 2001-09-17 | $10.09 | $10.50 | 9,996 | — | — |
| 2001-09-10 | $10.34 | $10.76 | 1,000 | — | — |
| 2001-09-07 | $10.39 | $10.81 | 3,499 | — | — |
| 2001-09-06 | $10.39 | $10.81 | 1,499 | — | — |
| 2001-09-05 | $10.41 | $10.83 | 4,998 | — | — |
| 2001-09-04 | $10.42 | $10.84 | 13,495 | — | — |
| 2001-08-31 | $10.55 | $10.97 | 118,952 | — | — |
| 2001-08-30 | $10.56 | $10.98 | 6,497 | — | — |
| 2001-08-29 | $10.70 | $11.13 | 20,992 | — | — |
| 2001-08-28 | $10.63 | $11.06 | 3,998 | — | — |
| 2001-08-27 | $10.60 | $11.03 | 4,498 | — | — |
| 2001-08-24 | $10.57 | $10.99 | 10,496 | — | — |
| 2001-08-23 | $10.60 | $11.03 | 24,490 | — | — |
| 2001-08-22 | $10.69 | $11.11 | 15,494 | — | — |
| 2001-08-21 | $10.70 | $11.13 | 13,495 | — | — |
| 2001-08-20 | $10.68 | $11.11 | 24,490 | — | — |
| 2001-08-17 | $10.56 | $10.98 | 19,492 | — | — |
| 2001-08-16 | $10.50 | $10.92 | 11,495 | — | — |
| 2001-08-15 | $10.65 | $11.08 | 45,482 | — | — |
| 2001-08-14 | $10.55 | $10.97 | 6,497 | — | — |
| 2001-08-13 | $10.62 | $11.05 | 7,997 | — | — |
| 2001-08-10 | $10.56 | $10.98 | 25,490 | — | — |
| 2001-08-09 | $10.34 | $10.76 | 7,997 | — | — |
| 2001-08-08 | $10.37 | $10.79 | 35,986 | — | — |
| 2001-08-07 | $10.34 | $10.76 | 4,498 | — | — |
| 2001-08-06 | $10.36 | $10.78 | 47,981 | — | — |
| 2001-08-03 | $10.50 | $10.92 | 9,496 | — | — |
| 2001-08-02 | $10.52 | $10.94 | 25,990 | — | — |
| 2001-08-01 | $10.60 | $11.03 | 128,449 | — | — |
| 2001-07-31 | $10.28 | $10.69 | 34,486 | — | — |
| 2001-07-30 | $10.16 | $10.57 | 6,497 | — | — |
| 2001-07-27 | $10.30 | $10.71 | 27,489 | — | — |
| 2001-07-26 | $10.33 | $10.75 | 4,498 | — | — |
| 2001-07-25 | $10.23 | $10.64 | 16,493 | — | — |
| 2001-07-24 | $10.28 | $10.69 | 15,494 | — | — |
| 2001-07-23 | $10.24 | $10.65 | 17,493 | — | — |
| 2001-07-20 | $10.37 | $10.79 | 2,999 | — | — |
| 2001-07-19 | $10.33 | $10.75 | 50,480 | — | — |
| 2001-07-18 | $10.17 | $10.57 | 70,472 | — | — |
| 2001-07-17 | $10.15 | $10.56 | 1,499 | — | — |
| 2001-07-16 | $10.18 | $10.59 | 18,493 | — | — |
| 2001-07-13 | $10.32 | $10.73 | 9,996 | — | — |
| 2001-07-12 | $10.43 | $10.84 | 121,451 | — | — |
| 2001-07-11 | $10.40 | $10.82 | 10,496 | — | — |
| 2001-07-10 | $10.59 | $11.02 | 123,451 | — | — |
| 2001-07-09 | $10.24 | $10.65 | 5,498 | — | — |
| 2001-07-06 | $10.21 | $10.62 | 1,000 | — | — |
| 2001-07-05 | $10.14 | $10.54 | 1,000 | — | — |
| 2001-07-03 | $10.24 | $10.65 | 109,956 | — | — |
| 2001-07-02 | $10.45 | $10.87 | 19,492 | — | — |
| 2001-06-29 | $10.51 | $10.92 | 22,991 | — | — |
| 2001-06-28 | $10.41 | $10.83 | 29,988 | — | — |
| 2001-06-27 | $9.94 | $10.34 | 9,996 | — | — |
| 2001-06-26 | $10.01 | $10.41 | 3,499 | — | — |
| 2001-06-25 | $10.33 | $10.75 | 11,995 | — | — |
| 2001-06-22 | $9.96 | $10.36 | 23,491 | — | — |
| 2001-06-21 | $9.87 | $10.27 | 34,986 | — | — |
| 2001-06-20 | $9.75 | $10.14 | 10,996 | — | — |
| 2001-06-19 | $9.74 | $10.13 | 4,998 | — | — |
| 2001-06-18 | $9.77 | $10.16 | 24,990 | — | — |
| 2001-06-15 | $9.61 | $10.00 | 6,497 | — | — |
| 2001-06-14 | $9.53 | $9.91 | 2,499 | — | — |
| 2001-06-13 | $9.53 | $9.91 | 16,493 | — | — |
| 2001-06-12 | $9.30 | $9.67 | 23,990 | — | — |
| 2001-06-11 | $9.24 | $9.61 | 17,493 | — | — |
| 2001-06-08 | $9.20 | $9.57 | 0 | — | — |
| 2001-06-07 | $9.20 | $9.57 | 9,996 | — | — |
| 2001-06-06 | $9.20 | $9.57 | 12,995 | — | — |
| 2001-06-05 | $9.39 | $9.77 | 25,990 | — | — |
| 2001-06-04 | $9.30 | $9.67 | 5,998 | — | — |
| 2001-06-01 | $9.37 | $9.74 | 5,498 | — | — |
| 2001-05-31 | $9.36 | $9.74 | 14,494 | — | — |
| 2001-05-30 | $9.33 | $9.70 | 8,497 | — | — |
| 2001-05-29 | $9.23 | $9.60 | 0 | — | — |
| 2001-05-25 | $9.23 | $9.60 | 3,998 | — | — |
| 2001-05-24 | $9.26 | $9.63 | 49,980 | — | — |
| 2001-05-23 | $9.45 | $9.83 | 32,987 | — | — |
| 2001-05-22 | $9.50 | $9.88 | 81,467 | — | — |
| 2001-05-21 | $9.50 | $9.88 | 8,996 | — | — |
| 2001-05-18 | $9.34 | $9.72 | 37,485 | — | — |
| 2001-05-17 | $9.23 | $9.60 | 3,998 | — | — |
| 2001-05-16 | $9.24 | $9.61 | 11,995 | — | — |
| 2001-05-15 | $9.20 | $9.57 | 4,998 | — | — |
| 2001-05-14 | $9.24 | $9.61 | 7,497 | — | — |
| 2001-05-11 | $9.41 | $9.79 | 9,996 | — | — |
| 2001-05-10 | $9.48 | $9.86 | 31,987 | — | — |
| 2001-05-09 | $9.40 | $9.78 | 8,996 | — | — |
| 2001-05-08 | $9.38 | $9.76 | 11,495 | — | — |
| 2001-05-07 | $9.25 | $9.62 | 12,995 | — | — |
| 2001-05-04 | $9.28 | $9.65 | 7,497 | — | — |
| 2001-05-03 | $9.12 | $9.48 | 226,409 | — | — |
| 2001-05-02 | $9.06 | $9.42 | 39,484 | — | — |
| 2001-05-01 | $9.36 | $9.74 | 1,499 | — | — |
| 2001-04-30 | $9.36 | $9.74 | 3,998 | — | — |
| 2001-04-27 | $9.36 | $9.74 | 16,993 | — | — |
| 2001-04-26 | $9.38 | $9.76 | 42,483 | — | — |
| 2001-04-25 | $9.33 | $9.70 | 10,996 | — | — |
| 2001-04-24 | $9.28 | $9.65 | 500 | — | — |
| 2001-04-23 | $9.28 | $9.65 | 2,999 | — | — |
| 2001-04-20 | $9.11 | $9.47 | 0 | — | — |
| 2001-04-19 | $9.11 | $9.47 | 5,498 | — | — |
| 2001-04-18 | $9.23 | $9.60 | 500 | — | — |
| 2001-04-17 | $9.35 | $9.63 | 17,993 | — | — |
| 2001-04-16 | $9.46 | $9.75 | 0 | — | — |
| 2001-04-12 | $9.46 | $9.75 | 2,499 | — | — |
| 2001-04-11 | $9.48 | $9.77 | 19,492 | — | — |
| 2001-04-10 | $9.56 | $9.85 | 500 | — | — |
| 2001-04-09 | $9.55 | $9.84 | 5,498 | — | — |
| 2001-04-06 | $9.60 | $9.89 | 15,494 | — | — |
| 2001-04-05 | $9.50 | $9.79 | 4,498 | — | — |
| 2001-04-04 | $9.44 | $9.72 | 6,497 | — | — |
| 2001-04-03 | $9.29 | $9.56 | 22,491 | — | — |
| 2001-04-02 | $9.29 | $9.57 | 43,982 | — | — |
| 2001-03-30 | $8.82 | $9.09 | 1,000 | — | — |
| 2001-03-29 | $8.88 | $9.15 | 7,997 | — | — |
| 2001-03-28 | $8.82 | $9.09 | 22,491 | — | — |
| 2001-03-27 | $8.74 | $9.00 | 29,488 | — | — |
| 2001-03-26 | $8.40 | $8.65 | 1,000 | — | — |
| 2001-03-23 | $8.37 | $8.62 | 6,997 | — | — |
| 2001-03-22 | $8.74 | $9.00 | 0 | — | — |
| 2001-03-21 | $8.74 | $9.00 | 21,491 | — | — |
| 2001-03-20 | $8.76 | $9.02 | 0 | — | — |
| 2001-03-19 | $8.76 | $9.02 | 2,499 | — | — |
| 2001-03-16 | $8.75 | $9.01 | 6,997 | — | — |
| 2001-03-15 | $8.70 | $8.96 | 1,000 | — | — |
| 2001-03-14 | $8.86 | $9.12 | 1,999 | — | — |
| 2001-03-13 | $9.20 | $9.48 | 15,494 | — | — |
| 2001-03-12 | $9.47 | $9.76 | 2,999 | — | — |
| 2001-03-09 | $9.58 | $9.87 | 52,979 | — | — |
| 2001-03-08 | $9.49 | $9.78 | 25,990 | — | — |
| 2001-03-07 | $9.63 | $9.92 | 9,996 | — | — |
| 2001-03-06 | $9.67 | $9.96 | 17,493 | — | — |
| 2001-03-05 | $9.56 | $9.85 | 35,986 | — | — |
| 2001-03-02 | $9.65 | $9.94 | 6,997 | — | — |
| 2001-03-01 | $9.43 | $9.71 | 16,493 | — | — |
| 2001-02-28 | $9.42 | $9.70 | 71,471 | — | — |
| 2001-02-27 | $9.53 | $9.82 | 15,494 | — | — |
| 2001-02-26 | $9.58 | $9.87 | 21,991 | — | — |
| 2001-02-23 | $9.70 | $9.99 | 35,986 | — | — |
| 2001-02-22 | $9.45 | $9.73 | 2,499 | — | — |
| 2001-02-21 | $9.42 | $9.70 | 18,992 | — | — |
| 2001-02-20 | $9.56 | $9.85 | 0 | — | — |
| 2001-02-16 | $9.56 | $9.85 | 10,496 | — | — |
| 2001-02-15 | $9.53 | $9.82 | 44,982 | — | — |
| 2001-02-14 | $9.34 | $9.62 | 10,496 | — | — |
| 2001-02-13 | $9.28 | $9.56 | 9,496 | — | — |
| 2001-02-12 | $9.11 | $9.38 | 35,486 | — | — |
| 2001-02-09 | $8.98 | $9.25 | 9,996 | — | — |
| 2001-02-08 | $8.87 | $9.14 | 34,486 | — | — |
| 2001-02-07 | $9.07 | $9.34 | 7,997 | — | — |
| 2001-02-06 | $9.02 | $9.29 | 14,994 | — | — |
| 2001-02-05 | $9.19 | $9.47 | 10,496 | — | — |
| 2001-02-02 | $9.25 | $9.53 | 17,493 | — | — |
| 2001-02-01 | $9.38 | $9.66 | 101,459 | — | — |
| 2001-01-31 | $9.03 | $9.30 | 40,484 | — | — |
| 2001-01-30 | $8.99 | $9.26 | 3,998 | — | — |
| 2001-01-29 | $9.00 | $9.27 | 7,997 | — | — |
| 2001-01-26 | $8.98 | $9.25 | 58,477 | — | — |
| 2001-01-25 | $8.93 | $9.19 | 6,997 | — | — |
| 2001-01-24 | $8.85 | $9.12 | 4,998 | — | — |
| 2001-01-23 | $8.84 | $9.10 | 19,992 | — | — |
| 2001-01-22 | $8.87 | $9.13 | 5,498 | — | — |
| 2001-01-19 | $8.92 | $9.18 | 3,499 | — | — |
| 2001-01-18 | $9.05 | $9.32 | 7,997 | — | — |
| 2001-01-17 | $8.95 | $9.22 | 16,493 | — | — |
| 2001-01-16 | $9.20 | $9.48 | 25,990 | — | — |
| 2001-01-12 | $9.20 | $9.48 | 9,996 | — | — |
| 2001-01-11 | $9.39 | $9.67 | 240,404 | — | — |
| 2001-01-10 | $9.37 | $9.64 | 23,491 | — | — |
| 2001-01-09 | $9.48 | $9.76 | 7,497 | — | — |
| 2001-01-08 | $9.45 | $9.73 | 5,998 | — | — |
| 2001-01-05 | $9.20 | $9.48 | 108,457 | — | — |
| 2001-01-04 | $9.07 | $9.34 | 70,472 | — | — |
| 2001-01-03 | $9.25 | $9.53 | 3,499 | — | — |
| 2001-01-02 | $9.20 | $9.48 | 8,497 | — | — |