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
- 1997-05-05 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 | $13.13 | $17.65 | 131,355 | — | — |
| 2001-12-28 | $13.71 | $18.43 | 51,316 | — | — |
| 2001-12-27 | $13.79 | $18.54 | 25,045 | — | — |
| 2001-12-26 | $13.82 | $18.57 | 53,768 | — | — |
| 2001-12-24 | $13.70 | $18.41 | 43,260 | — | — |
| 2001-12-21 | $13.59 | $18.26 | 253,077 | — | — |
| 2001-12-20 | $13.53 | $18.18 | 157,276 | — | — |
| 2001-12-19 | $13.84 | $18.60 | 45,186 | — | — |
| 2001-12-18 | $14.00 | $18.81 | 101,231 | — | — |
| 2001-12-17 | $14.24 | $19.13 | 143,352 | — | — |
| 2001-12-14 | $13.76 | $18.49 | 97,290 | — | — |
| 2001-12-13 | $13.73 | $18.44 | 137,047 | — | — |
| 2001-12-12 | $13.74 | $18.46 | 96,239 | — | — |
| 2001-12-11 | $13.93 | $18.32 | 123,386 | — | — |
| 2001-12-10 | $13.78 | $18.13 | 167,171 | — | — |
| 2001-12-07 | $13.87 | $18.25 | 67,429 | — | — |
| 2001-12-06 | $13.98 | $18.38 | 96,765 | — | — |
| 2001-12-05 | $13.78 | $18.13 | 158,852 | — | — |
| 2001-12-04 | $13.87 | $18.25 | 88,884 | — | — |
| 2001-12-03 | $13.71 | $18.04 | 146,592 | — | — |
| 2001-11-30 | $13.93 | $18.32 | 237,753 | — | — |
| 2001-11-29 | $13.97 | $18.37 | 94,138 | — | — |
| 2001-11-28 | $13.76 | $18.10 | 272,343 | — | — |
| 2001-11-27 | $13.79 | $18.14 | 165,682 | — | — |
| 2001-11-26 | $13.82 | $18.17 | 122,248 | — | — |
| 2001-11-23 | $13.93 | $18.32 | 20,579 | — | — |
| 2001-11-21 | $14.02 | $18.44 | 35,904 | — | — |
| 2001-11-20 | $14.05 | $18.47 | 41,596 | — | — |
| 2001-11-19 | $14.45 | $19.00 | 44,398 | — | — |
| 2001-11-16 | $14.22 | $18.70 | 119,358 | — | — |
| 2001-11-15 | $13.77 | $18.11 | 294,585 | — | — |
| 2001-11-14 | $13.81 | $18.16 | 203,075 | — | — |
| 2001-11-13 | $13.70 | $18.02 | 275,233 | — | — |
| 2001-11-12 | $13.78 | $18.13 | 134,508 | — | — |
| 2001-11-09 | $13.78 | $18.13 | 123,824 | — | — |
| 2001-11-08 | $14.10 | $18.55 | 94,751 | — | — |
| 2001-11-07 | $14.33 | $18.85 | 62,350 | — | — |
| 2001-11-06 | $14.50 | $19.07 | 56,483 | — | — |
| 2001-11-05 | $14.16 | $18.62 | 97,290 | — | — |
| 2001-11-02 | $14.45 | $19.00 | 31,788 | — | — |
| 2001-11-01 | $14.45 | $19.00 | 113,140 | — | — |
| 2001-10-31 | $14.22 | $18.70 | 56,132 | — | — |
| 2001-10-30 | $14.33 | $18.85 | 36,342 | — | — |
| 2001-10-29 | $13.89 | $18.26 | 98,078 | — | — |
| 2001-10-26 | $14.05 | $18.47 | 28,373 | — | — |
| 2001-10-25 | $13.87 | $18.25 | 187,312 | — | — |
| 2001-10-24 | $13.78 | $18.13 | 22,243 | — | — |
| 2001-10-23 | $14.05 | $18.47 | 161,829 | — | — |
| 2001-10-22 | $14.31 | $18.82 | 40,195 | — | — |
| 2001-10-19 | $14.38 | $18.91 | 122,510 | — | — |
| 2001-10-18 | $14.05 | $18.47 | 73,296 | — | — |
| 2001-10-17 | $14.02 | $18.44 | 121,635 | — | — |
| 2001-10-16 | $14.13 | $18.58 | 53,768 | — | — |
| 2001-10-15 | $14.10 | $18.55 | 101,056 | — | — |
| 2001-10-12 | $13.82 | $18.17 | 104,996 | — | — |
| 2001-10-11 | $14.01 | $18.43 | 116,731 | — | — |
| 2001-10-10 | $14.22 | $18.70 | 89,059 | — | — |
| 2001-10-09 | $14.16 | $18.62 | 53,155 | — | — |
| 2001-10-08 | $14.39 | $18.92 | 51,404 | — | — |
| 2001-10-05 | $14.24 | $18.73 | 149,044 | — | — |
| 2001-10-04 | $14.07 | $18.50 | 168,222 | — | — |
| 2001-10-03 | $13.59 | $17.87 | 127,677 | — | — |
| 2001-10-02 | $13.36 | $17.57 | 580,852 | — | — |
| 2001-10-01 | $12.73 | $16.74 | 182,671 | — | — |
| 2001-09-28 | $12.39 | $16.29 | 270,679 | — | — |
| 2001-09-27 | $12.45 | $16.37 | 137,660 | — | — |
| 2001-09-26 | $12.56 | $16.52 | 60,423 | — | — |
| 2001-09-25 | $12.79 | $16.82 | 140,900 | — | — |
| 2001-09-24 | $12.90 | $16.97 | 145,892 | — | — |
| 2001-09-21 | $12.25 | $16.11 | 204,739 | — | — |
| 2001-09-20 | $12.39 | $16.29 | 135,208 | — | — |
| 2001-09-19 | $12.39 | $16.29 | 344,938 | — | — |
| 2001-09-18 | $11.99 | $15.44 | 129,691 | — | — |
| 2001-09-17 | $12.79 | $16.47 | 277,334 | — | — |
| 2001-09-10 | $12.95 | $16.67 | 268,840 | — | — |
| 2001-09-07 | $12.88 | $16.58 | 266,038 | — | — |
| 2001-09-06 | $13.39 | $17.25 | 45,624 | — | — |
| 2001-09-05 | $13.39 | $17.25 | 347,390 | — | — |
| 2001-09-04 | $13.51 | $17.39 | 86,782 | — | — |
| 2001-08-31 | $13.39 | $17.25 | 233,724 | — | — |
| 2001-08-30 | $13.32 | $17.14 | 54,906 | — | — |
| 2001-08-29 | $13.45 | $17.32 | 47,113 | — | — |
| 2001-08-28 | $13.47 | $17.35 | 84,505 | — | — |
| 2001-08-27 | $13.65 | $17.57 | 411,141 | — | — |
| 2001-08-24 | $14.50 | $18.67 | 37,305 | — | — |
| 2001-08-23 | $14.39 | $18.53 | 83,367 | — | — |
| 2001-08-22 | $14.50 | $18.67 | 634,883 | — | — |
| 2001-08-21 | $14.50 | $18.67 | 122,073 | — | — |
| 2001-08-20 | $14.32 | $18.44 | 508,607 | — | — |
| 2001-08-17 | $13.74 | $17.69 | 128,553 | — | — |
| 2001-08-16 | $13.70 | $17.64 | 151,409 | — | — |
| 2001-08-15 | $13.38 | $17.23 | 118,570 | — | — |
| 2001-08-14 | $13.30 | $17.13 | 86,957 | — | — |
| 2001-08-13 | $13.13 | $16.91 | 192,304 | — | — |
| 2001-08-10 | $13.28 | $17.10 | 646,091 | — | — |
| 2001-08-09 | $13.38 | $17.23 | 29,511 | — | — |
| 2001-08-08 | $13.27 | $17.08 | 82,579 | — | — |
| 2001-08-07 | $13.47 | $17.35 | 325,848 | — | — |
| 2001-08-06 | $12.98 | $16.72 | 181,883 | — | — |
| 2001-08-03 | $12.48 | $16.07 | 132,406 | — | — |
| 2001-08-02 | $12.49 | $16.08 | 130,129 | — | — |
| 2001-08-01 | $12.50 | $16.10 | 201,148 | — | — |
| 2001-07-31 | $12.53 | $16.13 | 147,993 | — | — |
| 2001-07-30 | $12.48 | $16.07 | 200,273 | — | — |
| 2001-07-27 | $12.50 | $16.10 | 94,050 | — | — |
| 2001-07-26 | $12.45 | $16.03 | 51,228 | — | — |
| 2001-07-25 | $12.50 | $16.10 | 71,720 | — | — |
| 2001-07-24 | $12.52 | $16.11 | 88,971 | — | — |
| 2001-07-23 | $12.39 | $15.95 | 270,854 | — | — |
| 2001-07-20 | $12.38 | $15.94 | 61,211 | — | — |
| 2001-07-19 | $12.37 | $15.92 | 171,462 | — | — |
| 2001-07-18 | $12.16 | $15.66 | 119,095 | — | — |
| 2001-07-17 | $12.08 | $15.56 | 59,985 | — | — |
| 2001-07-16 | $11.99 | $15.44 | 97,203 | — | — |
| 2001-07-13 | $11.90 | $15.32 | 108,674 | — | — |
| 2001-07-12 | $11.74 | $15.11 | 143,440 | — | — |
| 2001-07-11 | $11.66 | $15.01 | 175,228 | — | — |
| 2001-07-10 | $11.98 | $15.10 | 69,443 | — | — |
| 2001-07-09 | $12.49 | $15.75 | 129,604 | — | — |
| 2001-07-06 | $12.45 | $15.69 | 220,501 | — | — |
| 2001-07-05 | $12.54 | $15.81 | 312,099 | — | — |
| 2001-07-03 | $12.39 | $15.62 | 66,115 | — | — |
| 2001-07-02 | $12.45 | $15.69 | 156,488 | — | — |
| 2001-06-29 | $12.50 | $15.76 | 178,818 | — | — |
| 2001-06-28 | $12.45 | $15.69 | 102,019 | — | — |
| 2001-06-27 | $12.25 | $15.45 | 68,480 | — | — |
| 2001-06-26 | $12.05 | $15.19 | 227,157 | — | — |
| 2001-06-25 | $11.53 | $14.54 | 222,515 | — | — |
| 2001-06-22 | $11.49 | $14.48 | 37,830 | — | — |
| 2001-06-21 | $11.48 | $14.47 | 61,824 | — | — |
| 2001-06-20 | $11.31 | $14.25 | 346,690 | — | — |
| 2001-06-19 | $11.02 | $13.89 | 111,564 | — | — |
| 2001-06-18 | $10.96 | $13.82 | 152,197 | — | — |
| 2001-06-15 | $10.99 | $13.85 | 63,488 | — | — |
| 2001-06-14 | $10.96 | $13.82 | 45,361 | — | — |
| 2001-06-13 | $11.03 | $13.91 | 31,613 | — | — |
| 2001-06-12 | $11.08 | $13.96 | 76,974 | — | — |
| 2001-06-11 | $10.88 | $13.72 | 45,449 | — | — |
| 2001-06-08 | $10.91 | $13.75 | 38,531 | — | — |
| 2001-06-07 | $11.02 | $13.89 | 397,743 | — | — |
| 2001-06-06 | $10.73 | $13.53 | 93,963 | — | — |
| 2001-06-05 | $10.89 | $13.73 | 410,441 | — | — |
| 2001-06-04 | $10.81 | $13.63 | 91,598 | — | — |
| 2001-06-01 | $10.62 | $13.39 | 277,597 | — | — |
| 2001-05-31 | $10.56 | $13.31 | 262,535 | — | — |
| 2001-05-30 | $10.29 | $12.97 | 30,299 | — | — |
| 2001-05-29 | $10.31 | $13.00 | 58,672 | — | — |
| 2001-05-25 | $10.30 | $12.98 | 32,313 | — | — |
| 2001-05-24 | $10.39 | $13.10 | 35,116 | — | — |
| 2001-05-23 | $10.28 | $12.96 | 144,053 | — | — |
| 2001-05-22 | $10.28 | $12.96 | 159,290 | — | — |
| 2001-05-21 | $10.51 | $13.24 | 172,513 | — | — |
| 2001-05-18 | $10.43 | $13.14 | 665,357 | — | — |
| 2001-05-17 | $10.21 | $12.87 | 416,395 | — | — |
| 2001-05-16 | $10.19 | $12.84 | 349,054 | — | — |
| 2001-05-15 | $10.21 | $12.87 | 184,072 | — | — |
| 2001-05-14 | $10.20 | $12.85 | 47,901 | — | — |
| 2001-05-11 | $10.19 | $12.84 | 49,827 | — | — |
| 2001-05-10 | $10.11 | $12.74 | 143,878 | — | — |
| 2001-05-09 | $10.17 | $12.83 | 37,655 | — | — |
| 2001-05-08 | $10.15 | $12.80 | 283,814 | — | — |
| 2001-05-07 | $10.16 | $12.81 | 122,948 | — | — |
| 2001-05-04 | $10.16 | $12.81 | 399,407 | — | — |
| 2001-05-03 | $10.12 | $12.75 | 126,013 | — | — |
| 2001-05-02 | $10.12 | $12.75 | 335,568 | — | — |
| 2001-05-01 | $10.28 | $12.96 | 325,060 | — | — |
| 2001-04-30 | $10.08 | $12.71 | 589,696 | — | — |
| 2001-04-27 | $10.37 | $12.75 | 137,748 | — | — |
| 2001-04-26 | $10.43 | $12.82 | 97,378 | — | — |
| 2001-04-25 | $10.51 | $12.92 | 396,079 | — | — |
| 2001-04-24 | $10.51 | $12.92 | 435,836 | — | — |
| 2001-04-23 | $10.39 | $12.78 | 374,800 | — | — |
| 2001-04-20 | $10.22 | $12.57 | 252,902 | — | — |
| 2001-04-19 | $10.20 | $12.54 | 345,551 | — | — |
| 2001-04-18 | $10.14 | $12.47 | 184,072 | — | — |
| 2001-04-17 | $10.19 | $12.53 | 459,130 | — | — |
| 2001-04-16 | $10.16 | $12.50 | 274,707 | — | — |
| 2001-04-12 | $10.22 | $12.57 | 153,860 | — | — |
| 2001-04-11 | $10.14 | $12.47 | 496,609 | — | — |
| 2001-04-10 | $10.06 | $12.37 | 205,264 | — | — |
| 2001-04-09 | $10.00 | $12.30 | 226,368 | — | — |
| 2001-04-06 | $9.93 | $12.22 | 261,572 | — | — |
| 2001-04-05 | $10.05 | $12.36 | 204,388 | — | — |
| 2001-04-04 | $10.05 | $12.36 | 125,050 | — | — |
| 2001-04-03 | $9.92 | $12.21 | 173,213 | — | — |
| 2001-04-02 | $9.89 | $12.16 | 343,537 | — | — |
| 2001-03-30 | $9.71 | $11.94 | 150,533 | — | — |
| 2001-03-29 | $9.55 | $11.74 | 231,010 | — | — |
| 2001-03-28 | $9.57 | $11.77 | 21,280 | — | — |
| 2001-03-27 | $9.65 | $11.87 | 208,417 | — | — |
| 2001-03-26 | $9.59 | $11.80 | 57,621 | — | — |
| 2001-03-23 | $9.59 | $11.80 | 54,819 | — | — |
| 2001-03-22 | $9.59 | $11.80 | 145,541 | — | — |
| 2001-03-21 | $9.52 | $11.71 | 128,027 | — | — |
| 2001-03-20 | $9.54 | $11.73 | 146,329 | — | — |
| 2001-03-19 | $9.62 | $11.83 | 58,672 | — | — |
| 2001-03-16 | $9.55 | $11.74 | 73,559 | — | — |
| 2001-03-15 | $9.64 | $11.85 | 41,158 | — | — |
| 2001-03-14 | $9.55 | $11.74 | 332,503 | — | — |
| 2001-03-13 | $9.63 | $11.84 | 312,888 | — | — |
| 2001-03-12 | $9.62 | $11.83 | 95,451 | — | — |
| 2001-03-09 | $9.65 | $11.87 | 59,285 | — | — |
| 2001-03-08 | $9.71 | $11.94 | 284,340 | — | — |
| 2001-03-07 | $9.59 | $11.80 | 934,722 | — | — |
| 2001-03-06 | $9.71 | $11.94 | 95,889 | — | — |
| 2001-03-05 | $9.75 | $12.00 | 439,426 | — | — |
| 2001-03-02 | $9.57 | $11.77 | 148,519 | — | — |
| 2001-03-01 | $9.60 | $11.81 | 343,887 | — | — |
| 2001-02-28 | $9.63 | $11.84 | 638,298 | — | — |
| 2001-02-27 | $9.54 | $11.73 | 764,223 | — | — |
| 2001-02-26 | $9.54 | $11.73 | 451,861 | — | — |
| 2001-02-23 | $9.36 | $11.52 | 1,135,170 | — | — |
| 2001-02-22 | $9.23 | $11.35 | 60,949 | — | — |
| 2001-02-21 | $9.19 | $11.31 | 79,076 | — | — |
| 2001-02-20 | $9.31 | $11.45 | 136,959 | — | — |
| 2001-02-16 | $9.34 | $11.49 | 601,606 | — | — |
| 2001-02-15 | $9.19 | $11.31 | 497,485 | — | — |
| 2001-02-14 | $8.94 | $11.00 | 139,937 | — | — |
| 2001-02-13 | $8.92 | $10.97 | 434,260 | — | — |
| 2001-02-12 | $8.87 | $10.91 | 777,884 | — | — |
| 2001-02-09 | $8.85 | $10.89 | 1,159,952 | — | — |
| 2001-02-08 | $8.85 | $10.89 | 774,294 | — | — |
| 2001-02-07 | $8.35 | $10.27 | 50,615 | — | — |
| 2001-02-06 | $8.31 | $10.23 | 504,753 | — | — |
| 2001-02-05 | $8.10 | $9.96 | 26,271 | — | — |
| 2001-02-02 | $8.01 | $9.85 | 500,463 | — | — |
| 2001-02-01 | $7.99 | $9.83 | 241,168 | — | — |
| 2001-01-31 | $8.11 | $9.97 | 90,985 | — | — |
| 2001-01-30 | $8.19 | $10.07 | 86,694 | — | — |
| 2001-01-29 | $8.13 | $10.00 | 97,465 | — | — |
| 2001-01-26 | $8.06 | $9.92 | 307,458 | — | — |
| 2001-01-25 | $8.14 | $10.01 | 10,071 | — | — |
| 2001-01-24 | $8.14 | $10.01 | 68,042 | — | — |
| 2001-01-23 | $8.14 | $10.01 | 849,517 | — | — |
| 2001-01-22 | $7.71 | $9.48 | 148,256 | — | — |
| 2001-01-19 | $7.64 | $9.39 | 16,376 | — | — |
| 2001-01-18 | $7.71 | $9.48 | 60,949 | — | — |
| 2001-01-17 | $7.78 | $9.57 | 228,908 | — | — |
| 2001-01-16 | $7.85 | $9.66 | 125,225 | — | — |
| 2001-01-12 | $7.78 | $9.57 | 77,412 | — | — |
| 2001-01-11 | $7.71 | $9.48 | 39,144 | — | — |
| 2001-01-10 | $7.49 | $9.22 | 32,138 | — | — |
| 2001-01-09 | $7.42 | $9.13 | 29,774 | — | — |
| 2001-01-08 | $7.42 | $9.13 | 43,260 | — | — |
| 2001-01-05 | $7.49 | $9.22 | 80,740 | — | — |
| 2001-01-04 | $7.21 | $8.87 | 394,941 | — | — |
| 2001-01-03 | $7.57 | $9.31 | 595,476 | — | — |
| 2001-01-02 | $6.71 | $8.25 | 228,120 | — | — |