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
- 1998-11-16 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 | $9.73 | $10.57 | 12,271 | — | — |
| 2001-12-28 | $9.37 | $10.18 | 15,129 | — | — |
| 2001-12-27 | $9.52 | $10.35 | 36,310 | — | — |
| 2001-12-26 | $9.49 | $10.15 | 12,776 | — | — |
| 2001-12-24 | $9.22 | $9.85 | 672 | — | — |
| 2001-12-21 | $9.44 | $10.09 | 31,603 | — | — |
| 2001-12-20 | $8.89 | $9.50 | 18,323 | — | — |
| 2001-12-19 | $9.57 | $10.23 | 38,663 | — | — |
| 2001-12-18 | $9.40 | $10.04 | 160,199 | — | — |
| 2001-12-17 | $9.08 | $9.70 | 71,611 | — | — |
| 2001-12-14 | $9.25 | $9.88 | 33,116 | — | — |
| 2001-12-13 | $9.61 | $10.27 | 25,215 | — | — |
| 2001-12-12 | $10.14 | $10.84 | 50,262 | — | — |
| 2001-12-11 | $9.52 | $10.17 | 21,853 | — | — |
| 2001-12-10 | $9.99 | $10.68 | 61,357 | — | — |
| 2001-12-07 | $9.49 | $10.14 | 17,482 | — | — |
| 2001-12-06 | $9.58 | $10.24 | 91,615 | — | — |
| 2001-12-05 | $9.31 | $9.95 | 132,631 | — | — |
| 2001-12-04 | $8.91 | $9.52 | 100,188 | — | — |
| 2001-12-03 | $8.60 | $9.19 | 180,035 | — | — |
| 2001-11-30 | $8.09 | $8.65 | 21,349 | — | — |
| 2001-11-29 | $8.09 | $8.65 | 62,365 | — | — |
| 2001-11-28 | $8.48 | $9.06 | 25,215 | — | — |
| 2001-11-27 | $9.20 | $9.83 | 44,042 | — | — |
| 2001-11-26 | $9.34 | $9.98 | 86,572 | — | — |
| 2001-11-23 | $8.74 | $9.34 | 51,271 | — | — |
| 2001-11-21 | $8.09 | $8.65 | 36,478 | — | — |
| 2001-11-20 | $8.14 | $8.70 | 45,555 | — | — |
| 2001-11-19 | $8.77 | $9.38 | 56,986 | — | — |
| 2001-11-16 | $8.24 | $8.80 | 86,235 | — | — |
| 2001-11-15 | $8.82 | $9.42 | 71,274 | — | — |
| 2001-11-14 | $8.88 | $9.49 | 94,304 | — | — |
| 2001-11-13 | $8.28 | $8.85 | 42,529 | — | — |
| 2001-11-12 | $7.76 | $8.30 | 63,206 | — | — |
| 2001-11-09 | $7.82 | $8.36 | 115,989 | — | — |
| 2001-11-08 | $7.79 | $8.33 | 134,144 | — | — |
| 2001-11-07 | $7.92 | $8.46 | 153,139 | — | — |
| 2001-11-06 | $7.75 | $8.28 | 67,240 | — | — |
| 2001-11-05 | $7.55 | $8.07 | 96,489 | — | — |
| 2001-11-02 | $6.79 | $7.25 | 2,017 | — | — |
| 2001-11-01 | $6.81 | $7.28 | 13,784 | — | — |
| 2001-10-31 | $6.33 | $6.76 | 28,577 | — | — |
| 2001-10-30 | $6.00 | $6.41 | 22,525 | — | — |
| 2001-10-29 | $6.41 | $6.85 | 13,280 | — | — |
| 2001-10-26 | $6.69 | $7.15 | 28,745 | — | — |
| 2001-10-25 | $6.63 | $7.09 | 55,305 | — | — |
| 2001-10-24 | $6.42 | $6.87 | 20,844 | — | — |
| 2001-10-23 | $6.43 | $6.87 | 51,607 | — | — |
| 2001-10-22 | $6.42 | $6.87 | 46,564 | — | — |
| 2001-10-19 | $6.27 | $6.70 | 150,113 | — | — |
| 2001-10-18 | $5.97 | $6.38 | 60,684 | — | — |
| 2001-10-17 | $6.04 | $6.45 | 70,266 | — | — |
| 2001-10-16 | $5.95 | $6.36 | 125,403 | — | — |
| 2001-10-15 | $5.80 | $6.20 | 258,370 | — | — |
| 2001-10-12 | $5.76 | $6.15 | 8,405 | — | — |
| 2001-10-11 | $5.74 | $6.13 | 101,701 | — | — |
| 2001-10-10 | $5.72 | $6.12 | 83,041 | — | — |
| 2001-10-09 | $5.65 | $6.04 | 51,607 | — | — |
| 2001-10-08 | $5.77 | $6.17 | 54,969 | — | — |
| 2001-10-05 | $5.91 | $6.31 | 87,244 | — | — |
| 2001-10-04 | $5.93 | $6.33 | 54,128 | — | — |
| 2001-10-03 | $5.94 | $6.35 | 50,430 | — | — |
| 2001-10-02 | $5.95 | $6.36 | 28,745 | — | — |
| 2001-10-01 | $5.93 | $6.34 | 69,930 | — | — |
| 2001-09-28 | $6.19 | $6.61 | 192,811 | — | — |
| 2001-09-27 | $5.94 | $6.35 | 124,562 | — | — |
| 2001-09-26 | $5.76 | $6.16 | 92,455 | — | — |
| 2001-09-25 | $6.13 | $6.55 | 147,424 | — | — |
| 2001-09-24 | $6.54 | $6.99 | 330,148 | — | — |
| 2001-09-21 | $6.25 | $6.67 | 77,494 | — | — |
| 2001-09-20 | $6.30 | $6.73 | 30,090 | — | — |
| 2001-09-19 | $6.41 | $6.85 | 90,942 | — | — |
| 2001-09-18 | $6.13 | $6.55 | 36,478 | — | — |
| 2001-09-17 | $5.95 | $6.36 | 92,791 | — | — |
| 2001-09-10 | $6.78 | $7.24 | 96,994 | — | — |
| 2001-09-07 | $6.66 | $7.12 | 30,090 | — | — |
| 2001-09-06 | $6.66 | $7.12 | 79,511 | — | — |
| 2001-09-05 | $6.85 | $7.32 | 59,676 | — | — |
| 2001-09-04 | $7.49 | $8.00 | 113,299 | — | — |
| 2001-08-31 | $7.61 | $8.13 | 11,095 | — | — |
| 2001-08-30 | $7.64 | $8.17 | 95,985 | — | — |
| 2001-08-29 | $7.82 | $8.36 | 7,733 | — | — |
| 2001-08-28 | $7.67 | $8.20 | 40,008 | — | — |
| 2001-08-27 | $7.79 | $8.32 | 9,582 | — | — |
| 2001-08-24 | $8.18 | $8.74 | 70,098 | — | — |
| 2001-08-23 | $7.76 | $8.30 | 58,331 | — | — |
| 2001-08-22 | $8.30 | $8.87 | 54,633 | — | — |
| 2001-08-21 | $8.45 | $9.03 | 45,387 | — | — |
| 2001-08-20 | $8.60 | $9.19 | 32,443 | — | — |
| 2001-08-17 | $8.69 | $9.28 | 66,904 | — | — |
| 2001-08-16 | $9.07 | $9.69 | 33,620 | — | — |
| 2001-08-15 | $9.22 | $9.85 | 35,133 | — | — |
| 2001-08-14 | $9.34 | $9.98 | 24,543 | — | — |
| 2001-08-13 | $9.41 | $10.05 | 11,599 | — | — |
| 2001-08-10 | $9.51 | $10.16 | 119,015 | — | — |
| 2001-08-09 | $9.80 | $10.47 | 60,180 | — | — |
| 2001-08-08 | $9.70 | $10.36 | 93,464 | — | — |
| 2001-08-07 | $9.76 | $10.43 | 48,413 | — | — |
| 2001-08-06 | $9.70 | $10.37 | 44,547 | — | — |
| 2001-08-03 | $9.48 | $10.13 | 69,089 | — | — |
| 2001-08-02 | $9.64 | $10.30 | 40,176 | — | — |
| 2001-08-01 | $9.93 | $10.62 | 19,500 | — | — |
| 2001-07-31 | $9.99 | $10.68 | 25,383 | — | — |
| 2001-07-30 | $10.17 | $10.87 | 24,038 | — | — |
| 2001-07-27 | $10.44 | $11.16 | 99,515 | — | — |
| 2001-07-26 | $9.93 | $10.62 | 41,016 | — | — |
| 2001-07-25 | $9.88 | $10.55 | 91,446 | — | — |
| 2001-07-24 | $9.79 | $10.46 | 78,335 | — | — |
| 2001-07-23 | $10.35 | $11.06 | 91,446 | — | — |
| 2001-07-20 | $10.23 | $10.93 | 123,217 | — | — |
| 2001-07-19 | $10.17 | $10.87 | 16,474 | — | — |
| 2001-07-18 | $10.56 | $11.28 | 30,594 | — | — |
| 2001-07-17 | $10.89 | $11.63 | 113,468 | — | — |
| 2001-07-16 | $10.26 | $10.97 | 29,081 | — | — |
| 2001-07-13 | $10.04 | $10.73 | 28,577 | — | — |
| 2001-07-12 | $10.24 | $10.95 | 71,779 | — | — |
| 2001-07-11 | $10.65 | $11.37 | 220,211 | — | — |
| 2001-07-10 | $10.56 | $11.28 | 278,710 | — | — |
| 2001-07-09 | $10.87 | $11.61 | 54,633 | — | — |
| 2001-07-06 | $10.83 | $11.56 | 117,166 | — | — |
| 2001-07-05 | $11.18 | $11.94 | 152,971 | — | — |
| 2001-07-03 | $11.60 | $12.39 | 217,521 | — | — |
| 2001-07-02 | $11.59 | $12.38 | 172,807 | — | — |
| 2001-06-29 | $12.02 | $12.83 | 89,093 | — | — |
| 2001-06-28 | $11.81 | $12.61 | 112,963 | — | — |
| 2001-06-27 | $11.77 | $12.57 | 113,636 | — | — |
| 2001-06-26 | $11.90 | $12.71 | 110,778 | — | — |
| 2001-06-25 | $12.38 | $13.22 | 71,947 | — | — |
| 2001-06-22 | $12.88 | $13.75 | 117,838 | — | — |
| 2001-06-21 | $12.56 | $13.41 | 206,931 | — | — |
| 2001-06-20 | $11.89 | $12.70 | 73,292 | — | — |
| 2001-06-19 | $11.96 | $12.77 | 43,706 | — | — |
| 2001-06-18 | $11.99 | $12.80 | 105,735 | — | — |
| 2001-06-15 | $12.97 | $13.85 | 76,822 | — | — |
| 2001-06-14 | $13.04 | $13.93 | 53,960 | — | — |
| 2001-06-13 | $13.35 | $14.26 | 171,294 | — | — |
| 2001-06-12 | $12.87 | $13.74 | 116,998 | — | — |
| 2001-06-11 | $13.09 | $13.98 | 14,793 | — | — |
| 2001-06-08 | $13.20 | $14.10 | 105,063 | — | — |
| 2001-06-07 | $12.91 | $13.79 | 95,985 | — | — |
| 2001-06-06 | $12.61 | $13.47 | 233,827 | — | — |
| 2001-06-05 | $12.25 | $13.09 | 343,092 | — | — |
| 2001-06-04 | $11.93 | $12.74 | 65,223 | — | — |
| 2001-06-01 | $11.90 | $12.71 | 118,006 | — | — |
| 2001-05-31 | $12.03 | $12.85 | 865,883 | — | — |
| 2001-05-30 | $12.20 | $13.02 | 110,106 | — | — |
| 2001-05-29 | $12.14 | $12.96 | 67,912 | — | — |
| 2001-05-25 | $11.75 | $12.55 | 114,980 | — | — |
| 2001-05-24 | $12.20 | $13.02 | 297,033 | — | — |
| 2001-05-23 | $11.90 | $12.71 | 84,050 | — | — |
| 2001-05-22 | $12.22 | $13.06 | 85,899 | — | — |
| 2001-05-21 | $12.74 | $13.60 | 129,269 | — | — |
| 2001-05-18 | $12.62 | $13.47 | 133,976 | — | — |
| 2001-05-17 | $12.08 | $12.90 | 197,013 | — | — |
| 2001-05-16 | $12.31 | $13.15 | 180,203 | — | — |
| 2001-05-15 | $11.36 | $12.13 | 218,026 | — | — |
| 2001-05-14 | $10.41 | $11.12 | 74,468 | — | — |
| 2001-05-11 | $10.64 | $11.37 | 133,976 | — | — |
| 2001-05-10 | $10.90 | $11.64 | 76,822 | — | — |
| 2001-05-09 | $10.95 | $11.69 | 173,479 | — | — |
| 2001-05-08 | $11.42 | $12.20 | 81,024 | — | — |
| 2001-05-07 | $11.60 | $12.39 | 55,977 | — | — |
| 2001-05-04 | $11.63 | $12.42 | 35,469 | — | — |
| 2001-05-03 | $11.63 | $12.42 | 217,017 | — | — |
| 2001-05-02 | $11.42 | $12.20 | 264,253 | — | — |
| 2001-05-01 | $11.71 | $12.50 | 82,201 | — | — |
| 2001-04-30 | $11.60 | $12.39 | 80,856 | — | — |
| 2001-04-27 | $11.63 | $12.42 | 148,600 | — | — |
| 2001-04-26 | $11.48 | $12.26 | 136,665 | — | — |
| 2001-04-25 | $10.76 | $11.49 | 359,566 | — | — |
| 2001-04-24 | $10.54 | $11.26 | 107,080 | — | — |
| 2001-04-23 | $10.26 | $10.96 | 210,461 | — | — |
| 2001-04-20 | $10.65 | $11.29 | 451,685 | — | — |
| 2001-04-19 | $12.14 | $12.87 | 70,602 | — | — |
| 2001-04-18 | $12.25 | $12.99 | 79,007 | — | — |
| 2001-04-17 | $11.73 | $12.43 | 164,066 | — | — |
| 2001-04-16 | $11.51 | $12.21 | 132,799 | — | — |
| 2001-04-12 | $12.08 | $12.81 | 90,438 | — | — |
| 2001-04-11 | $11.53 | $12.22 | 32,948 | — | — |
| 2001-04-10 | $11.69 | $12.40 | 49,085 | — | — |
| 2001-04-09 | $11.39 | $12.08 | 40,848 | — | — |
| 2001-04-06 | $11.53 | $12.23 | 175,496 | — | — |
| 2001-04-05 | $11.57 | $12.27 | 189,617 | — | — |
| 2001-04-04 | $10.95 | $11.61 | 153,643 | — | — |
| 2001-04-03 | $10.44 | $11.07 | 123,049 | — | — |
| 2001-04-02 | $10.77 | $11.42 | 36,646 | — | — |
| 2001-03-30 | $10.59 | $11.23 | 147,256 | — | — |
| 2001-03-29 | $10.65 | $11.30 | 329,980 | — | — |
| 2001-03-28 | $10.68 | $11.32 | 153,307 | — | — |
| 2001-03-27 | $11.01 | $11.67 | 184,070 | — | — |
| 2001-03-26 | $10.95 | $11.61 | 241,392 | — | — |
| 2001-03-23 | $9.99 | $10.59 | 310,817 | — | — |
| 2001-03-22 | $9.82 | $10.41 | 320,567 | — | — |
| 2001-03-21 | $10.71 | $11.35 | 112,459 | — | — |
| 2001-03-20 | $10.89 | $11.54 | 380,242 | — | — |
| 2001-03-19 | $10.65 | $11.29 | 282,408 | — | — |
| 2001-03-16 | $11.19 | $11.87 | 49,590 | — | — |
| 2001-03-15 | $11.09 | $11.76 | 129,773 | — | — |
| 2001-03-14 | $11.36 | $12.05 | 81,360 | — | — |
| 2001-03-13 | $12.00 | $12.73 | 33,452 | — | — |
| 2001-03-12 | $12.22 | $12.96 | 57,322 | — | — |
| 2001-03-09 | $12.67 | $13.44 | 51,271 | — | — |
| 2001-03-08 | $12.44 | $13.20 | 82,201 | — | — |
| 2001-03-07 | $13.00 | $13.78 | 86,403 | — | — |
| 2001-03-06 | $13.50 | $14.31 | 87,916 | — | — |
| 2001-03-05 | $13.65 | $14.47 | 77,662 | — | — |
| 2001-03-02 | $13.21 | $14.00 | 121,368 | — | — |
| 2001-03-01 | $12.49 | $13.25 | 270,977 | — | — |
| 2001-02-28 | $12.20 | $12.93 | 294,175 | — | — |
| 2001-02-27 | $12.70 | $13.47 | 152,467 | — | — |
| 2001-02-26 | $12.49 | $13.25 | 195,837 | — | — |
| 2001-02-23 | $12.17 | $12.90 | 215,840 | — | — |
| 2001-02-22 | $12.28 | $13.02 | 166,587 | — | — |
| 2001-02-21 | $12.11 | $12.84 | 66,904 | — | — |
| 2001-02-20 | $12.43 | $13.18 | 196,173 | — | — |
| 2001-02-16 | $13.12 | $13.91 | 134,312 | — | — |
| 2001-02-15 | $14.16 | $15.01 | 46,564 | — | — |
| 2001-02-14 | $14.64 | $15.52 | 147,088 | — | — |
| 2001-02-13 | $14.63 | $15.52 | 20,172 | — | — |
| 2001-02-12 | $14.63 | $15.52 | 50,262 | — | — |
| 2001-02-09 | $14.87 | $15.77 | 62,365 | — | — |
| 2001-02-08 | $15.02 | $15.93 | 70,434 | — | — |
| 2001-02-07 | $14.76 | $15.65 | 182,220 | — | — |
| 2001-02-06 | $15.30 | $16.22 | 74,973 | — | — |
| 2001-02-05 | $14.63 | $15.52 | 53,288 | — | — |
| 2001-02-02 | $14.99 | $15.90 | 104,390 | — | — |
| 2001-02-01 | $15.35 | $16.27 | 76,149 | — | — |
| 2001-01-31 | $15.89 | $16.85 | 115,653 | — | — |
| 2001-01-30 | $16.83 | $17.85 | 52,111 | — | — |
| 2001-01-29 | $17.54 | $18.60 | 112,123 | — | — |
| 2001-01-26 | $17.47 | $18.53 | 154,148 | — | — |
| 2001-01-25 | $16.73 | $17.74 | 69,089 | — | — |
| 2001-01-24 | $17.33 | $18.37 | 185,414 | — | — |
| 2001-01-23 | $17.03 | $18.06 | 186,087 | — | — |
| 2001-01-22 | $16.06 | $17.03 | 42,193 | — | — |
| 2001-01-19 | $15.76 | $16.72 | 210,797 | — | — |
| 2001-01-18 | $15.43 | $16.36 | 239,206 | — | — |
| 2001-01-17 | $15.50 | $16.44 | 323,929 | — | — |
| 2001-01-16 | $15.62 | $16.56 | 227,271 | — | — |
| 2001-01-12 | $16.21 | $17.19 | 88,084 | — | — |
| 2001-01-11 | $16.88 | $17.90 | 53,792 | — | — |
| 2001-01-10 | $16.73 | $17.74 | 69,762 | — | — |
| 2001-01-09 | $17.07 | $18.10 | 114,308 | — | — |
| 2001-01-08 | $16.92 | $17.94 | 122,713 | — | — |
| 2001-01-05 | $16.62 | $17.62 | 44,715 | — | — |
| 2001-01-04 | $16.66 | $17.66 | 321,239 | — | — |
| 2001-01-03 | $16.95 | $17.98 | 158,686 | — | — |
| 2001-01-02 | $15.10 | $16.01 | 45,555 | — | — |