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
- 1993-03-24 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 | $10.57 | $12.27 | 9,450 | — | — |
| 2001-12-28 | $10.73 | $12.45 | 15,435 | — | — |
| 2001-12-27 | $10.67 | $12.39 | 12,600 | — | — |
| 2001-12-26 | $10.67 | $12.38 | 42,525 | — | — |
| 2001-12-24 | $10.40 | $12.07 | 15,435 | — | — |
| 2001-12-21 | $10.29 | $11.94 | 53,865 | — | — |
| 2001-12-20 | $10.06 | $11.68 | 12,600 | — | — |
| 2001-12-19 | $10.10 | $11.72 | 3,150 | — | — |
| 2001-12-18 | $10.16 | $11.79 | 11,340 | — | — |
| 2001-12-17 | $10.14 | $11.77 | 31,815 | — | — |
| 2001-12-14 | $10.17 | $11.81 | 1,260 | — | — |
| 2001-12-13 | $10.14 | $11.77 | 945 | — | — |
| 2001-12-12 | $10.19 | $11.83 | 9,450 | — | — |
| 2001-12-11 | $10.19 | $11.78 | 315 | — | — |
| 2001-12-10 | $10.13 | $11.72 | 7,245 | — | — |
| 2001-12-07 | $10.20 | $11.79 | 7,560 | — | — |
| 2001-12-06 | $10.21 | $11.80 | 12,285 | — | — |
| 2001-12-05 | $10.16 | $11.75 | 21,735 | — | — |
| 2001-12-04 | $10.16 | $11.75 | 2,205 | — | — |
| 2001-12-03 | $10.05 | $11.62 | 3,780 | — | — |
| 2001-11-30 | $10.05 | $11.62 | 12,285 | — | — |
| 2001-11-29 | $10.14 | $11.73 | 15,750 | — | — |
| 2001-11-28 | $9.94 | $11.49 | 2,205 | — | — |
| 2001-11-27 | $9.87 | $11.41 | 3,465 | — | — |
| 2001-11-26 | $10.02 | $11.58 | 1,890 | — | — |
| 2001-11-23 | $9.98 | $11.54 | 2,520 | — | — |
| 2001-11-21 | $10.00 | $11.56 | 1,575 | — | — |
| 2001-11-20 | $9.97 | $11.53 | 5,040 | — | — |
| 2001-11-19 | $10.00 | $11.56 | 5,670 | — | — |
| 2001-11-16 | $9.86 | $11.40 | 4,410 | — | — |
| 2001-11-15 | $9.84 | $11.38 | 5,985 | — | — |
| 2001-11-14 | $10.00 | $11.56 | 3,150 | — | — |
| 2001-11-13 | $9.88 | $11.42 | 945 | — | — |
| 2001-11-12 | $9.84 | $11.38 | 7,560 | — | — |
| 2001-11-09 | $9.98 | $11.54 | 1,260 | — | — |
| 2001-11-08 | $9.94 | $11.49 | 3,780 | — | — |
| 2001-11-07 | $9.94 | $11.49 | 11,970 | — | — |
| 2001-11-06 | $9.98 | $11.54 | 11,340 | — | — |
| 2001-11-05 | $10.03 | $11.59 | 10,395 | — | — |
| 2001-11-02 | $10.21 | $11.80 | 12,915 | — | — |
| 2001-11-01 | $10.41 | $12.04 | 6,930 | — | — |
| 2001-10-31 | $10.48 | $12.11 | 2,835 | — | — |
| 2001-10-30 | $10.56 | $12.20 | 1,890 | — | — |
| 2001-10-29 | $10.63 | $12.30 | 3,465 | — | — |
| 2001-10-26 | $10.73 | $12.41 | 3,150 | — | — |
| 2001-10-25 | $10.63 | $12.30 | 6,930 | — | — |
| 2001-10-24 | $10.54 | $12.18 | 5,355 | — | — |
| 2001-10-23 | $10.56 | $12.20 | 1,575 | — | — |
| 2001-10-22 | $10.56 | $12.20 | 16,380 | — | — |
| 2001-10-19 | $10.70 | $12.37 | 1,575 | — | — |
| 2001-10-18 | $10.66 | $12.32 | 6,615 | — | — |
| 2001-10-17 | $10.56 | $12.20 | 8,190 | — | — |
| 2001-10-16 | $10.48 | $12.11 | 5,985 | — | — |
| 2001-10-15 | $10.63 | $12.30 | 11,340 | — | — |
| 2001-10-12 | $10.70 | $12.37 | 4,410 | — | — |
| 2001-10-11 | $10.71 | $12.39 | 15,435 | — | — |
| 2001-10-10 | $10.63 | $12.30 | 13,860 | — | — |
| 2001-10-09 | $10.71 | $12.39 | 16,380 | — | — |
| 2001-10-08 | $10.44 | $12.08 | 315 | — | — |
| 2001-10-05 | $10.41 | $12.04 | 10,080 | — | — |
| 2001-10-04 | $10.47 | $12.11 | 19,845 | — | — |
| 2001-10-03 | $10.21 | $11.80 | 27,720 | — | — |
| 2001-10-02 | $10.19 | $11.78 | 29,295 | — | — |
| 2001-10-01 | $10.28 | $11.89 | 4,095 | — | — |
| 2001-09-28 | $10.16 | $11.75 | 28,980 | — | — |
| 2001-09-27 | $9.37 | $10.83 | 14,490 | — | — |
| 2001-09-26 | $9.25 | $10.70 | 7,560 | — | — |
| 2001-09-25 | $9.52 | $11.01 | 8,820 | — | — |
| 2001-09-24 | $9.60 | $11.10 | 29,610 | — | — |
| 2001-09-21 | $9.29 | $10.74 | 34,650 | — | — |
| 2001-09-20 | $9.43 | $10.90 | 14,805 | — | — |
| 2001-09-19 | $9.59 | $11.08 | 50,715 | — | — |
| 2001-09-18 | $9.56 | $11.06 | 17,955 | — | — |
| 2001-09-17 | $10.09 | $11.67 | 28,665 | — | — |
| 2001-09-10 | $10.32 | $11.89 | 16,695 | — | — |
| 2001-09-07 | $10.35 | $11.80 | 8,820 | — | — |
| 2001-09-06 | $10.60 | $12.08 | 3,465 | — | — |
| 2001-09-05 | $10.71 | $12.21 | 3,465 | — | — |
| 2001-09-04 | $10.67 | $12.17 | 12,285 | — | — |
| 2001-08-31 | $10.67 | $12.16 | 18,270 | — | — |
| 2001-08-30 | $10.63 | $12.12 | 2,835 | — | — |
| 2001-08-29 | $10.73 | $12.23 | 2,835 | — | — |
| 2001-08-28 | $10.67 | $12.16 | 5,040 | — | — |
| 2001-08-27 | $10.64 | $12.13 | 5,040 | — | — |
| 2001-08-24 | $10.76 | $12.27 | 2,205 | — | — |
| 2001-08-23 | $10.68 | $12.18 | 20,475 | — | — |
| 2001-08-22 | $10.79 | $12.30 | 4,725 | — | — |
| 2001-08-21 | $10.70 | $12.20 | 4,095 | — | — |
| 2001-08-20 | $10.62 | $12.11 | 9,765 | — | — |
| 2001-08-17 | $10.56 | $12.03 | 2,520 | — | — |
| 2001-08-16 | $10.57 | $12.05 | 2,835 | — | — |
| 2001-08-15 | $10.63 | $12.12 | 2,520 | — | — |
| 2001-08-14 | $10.51 | $11.98 | 6,300 | — | — |
| 2001-08-13 | $10.32 | $11.76 | 8,820 | — | — |
| 2001-08-10 | $10.33 | $11.78 | 20,160 | — | — |
| 2001-08-09 | $10.29 | $11.73 | 12,915 | — | — |
| 2001-08-08 | $10.24 | $11.67 | 6,615 | — | — |
| 2001-08-07 | $10.25 | $11.69 | 2,520 | — | — |
| 2001-08-06 | $10.29 | $11.73 | 17,325 | — | — |
| 2001-08-03 | $10.25 | $11.69 | 12,600 | — | — |
| 2001-08-02 | $10.30 | $11.75 | 21,420 | — | — |
| 2001-08-01 | $10.35 | $11.80 | 10,710 | — | — |
| 2001-07-31 | $10.24 | $11.67 | 74,655 | — | — |
| 2001-07-30 | $10.22 | $11.65 | 6,300 | — | — |
| 2001-07-27 | $10.25 | $11.69 | 6,615 | — | — |
| 2001-07-26 | $10.32 | $11.76 | 30,240 | — | — |
| 2001-07-25 | $10.40 | $11.85 | 15,750 | — | — |
| 2001-07-24 | $10.43 | $11.88 | 27,090 | — | — |
| 2001-07-23 | $10.80 | $12.31 | 4,725 | — | — |
| 2001-07-20 | $10.89 | $12.41 | 21,420 | — | — |
| 2001-07-19 | $10.92 | $12.45 | 7,560 | — | — |
| 2001-07-18 | $10.86 | $12.38 | 11,025 | — | — |
| 2001-07-17 | $10.87 | $12.40 | 15,120 | — | — |
| 2001-07-16 | $10.79 | $12.30 | 39,690 | — | — |
| 2001-07-13 | $10.79 | $12.30 | 51,975 | — | — |
| 2001-07-12 | $10.79 | $12.30 | 21,105 | — | — |
| 2001-07-11 | $10.78 | $12.29 | 10,395 | — | — |
| 2001-07-10 | $10.83 | $12.35 | 21,735 | — | — |
| 2001-07-09 | $10.94 | $12.47 | 21,105 | — | — |
| 2001-07-06 | $10.58 | $12.06 | 12,600 | — | — |
| 2001-07-05 | $10.75 | $12.25 | 16,695 | — | — |
| 2001-07-03 | $10.71 | $12.21 | 20,790 | — | — |
| 2001-07-02 | $10.68 | $12.18 | 60,795 | — | — |
| 2001-06-29 | $10.79 | $12.30 | 381,780 | — | — |
| 2001-06-28 | $9.92 | $11.31 | 41,580 | — | — |
| 2001-06-27 | $10.12 | $11.53 | 15,750 | — | — |
| 2001-06-26 | $10.32 | $11.76 | 14,805 | — | — |
| 2001-06-25 | $10.38 | $11.83 | 16,380 | — | — |
| 2001-06-22 | $10.40 | $11.86 | 8,190 | — | — |
| 2001-06-21 | $10.49 | $11.96 | 7,560 | — | — |
| 2001-06-20 | $10.56 | $12.03 | 28,980 | — | — |
| 2001-06-19 | $10.60 | $12.08 | 11,340 | — | — |
| 2001-06-18 | $10.60 | $12.09 | 8,505 | — | — |
| 2001-06-15 | $10.65 | $12.15 | 630 | — | — |
| 2001-06-14 | $10.65 | $12.14 | 1,890 | — | — |
| 2001-06-13 | $10.70 | $12.20 | 2,520 | — | — |
| 2001-06-12 | $10.83 | $12.30 | 51,660 | — | — |
| 2001-06-11 | $11.04 | $12.55 | 14,175 | — | — |
| 2001-06-08 | $11.05 | $12.56 | 4,410 | — | — |
| 2001-06-07 | $11.05 | $12.55 | 26,775 | — | — |
| 2001-06-06 | $11.11 | $12.63 | 14,805 | — | — |
| 2001-06-05 | $11.11 | $12.63 | 22,365 | — | — |
| 2001-06-04 | $11.30 | $12.84 | 41,580 | — | — |
| 2001-06-01 | $11.19 | $12.71 | 25,200 | — | — |
| 2001-05-31 | $10.58 | $12.02 | 23,940 | — | — |
| 2001-05-30 | $10.48 | $11.90 | 12,915 | — | — |
| 2001-05-29 | $10.48 | $11.90 | 15,435 | — | — |
| 2001-05-25 | $10.48 | $11.90 | 47,565 | — | — |
| 2001-05-24 | $10.44 | $11.87 | 29,295 | — | — |
| 2001-05-23 | $10.00 | $11.36 | 22,050 | — | — |
| 2001-05-22 | $9.76 | $11.09 | 17,955 | — | — |
| 2001-05-21 | $10.00 | $11.36 | 17,955 | — | — |
| 2001-05-18 | $10.27 | $11.67 | 18,585 | — | — |
| 2001-05-17 | $10.32 | $11.72 | 42,210 | — | — |
| 2001-05-16 | $10.48 | $11.90 | 114,975 | — | — |
| 2001-05-15 | $10.32 | $11.72 | 38,745 | — | — |
| 2001-05-14 | $9.92 | $11.27 | 24,255 | — | — |
| 2001-05-11 | $9.36 | $10.64 | 16,380 | — | — |
| 2001-05-10 | $9.16 | $10.41 | 36,225 | — | — |
| 2001-05-09 | $8.75 | $9.95 | 19,530 | — | — |
| 2001-05-08 | $8.46 | $9.61 | 14,175 | — | — |
| 2001-05-07 | $8.25 | $9.38 | 6,300 | — | — |
| 2001-05-04 | $8.26 | $9.38 | 945 | — | — |
| 2001-05-03 | $8.27 | $9.40 | 12,915 | — | — |
| 2001-05-02 | $8.24 | $9.36 | 14,490 | — | — |
| 2001-05-01 | $8.29 | $9.42 | 8,505 | — | — |
| 2001-04-30 | $8.33 | $9.47 | 11,025 | — | — |
| 2001-04-27 | $8.27 | $9.40 | 6,300 | — | — |
| 2001-04-26 | $8.25 | $9.38 | 3,465 | — | — |
| 2001-04-25 | $8.27 | $9.40 | 8,190 | — | — |
| 2001-04-24 | $8.30 | $9.43 | 9,765 | — | — |
| 2001-04-23 | $8.43 | $9.58 | 2,835 | — | — |
| 2001-04-20 | $8.41 | $9.56 | 4,725 | — | — |
| 2001-04-19 | $8.38 | $9.52 | 4,410 | — | — |
| 2001-04-18 | $8.25 | $9.38 | 25,200 | — | — |
| 2001-04-17 | $8.22 | $9.34 | 16,380 | — | — |
| 2001-04-16 | $8.03 | $9.13 | 9,135 | — | — |
| 2001-04-12 | $8.22 | $9.34 | 1,575 | — | — |
| 2001-04-11 | $8.25 | $9.38 | 2,835 | — | — |
| 2001-04-10 | $8.17 | $9.29 | 630 | — | — |
| 2001-04-09 | $8.22 | $9.34 | 11,655 | — | — |
| 2001-04-06 | $8.37 | $9.51 | 62,370 | — | — |
| 2001-04-05 | $8.38 | $9.52 | 3,150 | — | — |
| 2001-04-04 | $8.41 | $9.56 | 3,780 | — | — |
| 2001-04-03 | $8.41 | $9.56 | 10,395 | — | — |
| 2001-04-02 | $8.43 | $9.58 | 39,060 | — | — |
| 2001-03-30 | $8.25 | $9.38 | 63,945 | — | — |
| 2001-03-29 | $7.65 | $8.69 | 51,345 | — | — |
| 2001-03-28 | $7.62 | $8.66 | 46,935 | — | — |
| 2001-03-27 | $6.95 | $7.90 | 4,725 | — | — |
| 2001-03-26 | $6.89 | $7.83 | 47,250 | — | — |
| 2001-03-23 | $6.94 | $7.89 | 7,875 | — | — |
| 2001-03-22 | $7.14 | $8.12 | 6,300 | — | — |
| 2001-03-21 | $7.22 | $8.21 | 2,835 | — | — |
| 2001-03-20 | $7.24 | $8.22 | 3,150 | — | — |
| 2001-03-19 | $7.27 | $8.26 | 6,300 | — | — |
| 2001-03-16 | $7.37 | $8.37 | 3,780 | — | — |
| 2001-03-15 | $7.37 | $8.37 | 315 | — | — |
| 2001-03-14 | $7.33 | $8.33 | 3,465 | — | — |
| 2001-03-13 | $7.44 | $8.42 | 2,520 | — | — |
| 2001-03-12 | $7.46 | $8.44 | 16,380 | — | — |
| 2001-03-09 | $7.44 | $8.42 | 14,175 | — | — |
| 2001-03-08 | $7.54 | $8.53 | 2,205 | — | — |
| 2001-03-07 | $7.54 | $8.53 | 6,615 | — | — |
| 2001-03-06 | $7.46 | $8.44 | 0 | — | — |
| 2001-03-05 | $7.46 | $8.44 | 1,575 | — | — |
| 2001-03-02 | $7.48 | $8.46 | 5,355 | — | — |
| 2001-03-01 | $7.54 | $8.53 | 0 | — | — |
| 2001-02-28 | $7.54 | $8.53 | 6,300 | — | — |
| 2001-02-27 | $7.49 | $8.47 | 2,520 | — | — |
| 2001-02-26 | $7.46 | $8.44 | 18,900 | — | — |
| 2001-02-23 | $7.49 | $8.47 | 11,655 | — | — |
| 2001-02-22 | $7.68 | $8.69 | 4,095 | — | — |
| 2001-02-21 | $7.68 | $8.69 | 3,780 | — | — |
| 2001-02-20 | $7.75 | $8.76 | 25,515 | — | — |
| 2001-02-16 | $7.49 | $8.47 | 4,095 | — | — |
| 2001-02-15 | $7.48 | $8.46 | 2,520 | — | — |
| 2001-02-14 | $7.51 | $8.49 | 10,080 | — | — |
| 2001-02-13 | $7.59 | $8.58 | 8,820 | — | — |
| 2001-02-12 | $7.73 | $8.74 | 4,410 | — | — |
| 2001-02-09 | $7.60 | $8.60 | 945 | — | — |
| 2001-02-08 | $7.57 | $8.56 | 18,900 | — | — |
| 2001-02-07 | $7.78 | $8.80 | 32,130 | — | — |
| 2001-02-06 | $7.62 | $8.62 | 8,505 | — | — |
| 2001-02-05 | $7.41 | $8.38 | 6,300 | — | — |
| 2001-02-02 | $7.30 | $8.26 | 7,560 | — | — |
| 2001-02-01 | $7.17 | $8.11 | 8,190 | — | — |
| 2001-01-31 | $7.10 | $8.04 | 6,930 | — | — |
| 2001-01-30 | $6.98 | $7.90 | 6,615 | — | — |
| 2001-01-29 | $6.83 | $7.72 | 5,670 | — | — |
| 2001-01-26 | $6.67 | $7.54 | 51,030 | — | — |
| 2001-01-25 | $6.67 | $7.54 | 55,440 | — | — |
| 2001-01-24 | $6.77 | $7.65 | 103,005 | — | — |
| 2001-01-23 | $6.75 | $7.63 | 21,420 | — | — |
| 2001-01-22 | $6.71 | $7.58 | 59,535 | — | — |
| 2001-01-19 | $6.59 | $7.45 | 4,410 | — | — |
| 2001-01-18 | $6.55 | $7.41 | 1,575 | — | — |
| 2001-01-17 | $6.55 | $7.41 | 11,970 | — | — |
| 2001-01-16 | $6.43 | $7.27 | 25,200 | — | — |
| 2001-01-12 | $6.55 | $7.41 | 15,750 | — | — |
| 2001-01-11 | $6.55 | $7.41 | 10,395 | — | — |
| 2001-01-10 | $6.75 | $7.63 | 15,435 | — | — |
| 2001-01-09 | $6.87 | $7.76 | 630 | — | — |
| 2001-01-08 | $6.83 | $7.72 | 2,205 | — | — |
| 2001-01-05 | $6.67 | $7.54 | 4,725 | — | — |
| 2001-01-04 | $6.65 | $7.52 | 1,890 | — | — |
| 2001-01-03 | $6.55 | $7.41 | 17,010 | — | — |
| 2001-01-02 | $6.51 | $7.36 | 1,575 | — | — |