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
- 1999-05-03 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 | $9.75 | $10.31 | 600 | — | — |
| 2001-12-28 | $9.76 | $10.32 | 6,300 | — | — |
| 2001-12-27 | $10.07 | $10.64 | 3,900 | — | — |
| 2001-12-26 | $9.94 | $10.42 | 4,500 | — | — |
| 2001-12-24 | $10.11 | $10.59 | 1,200 | — | — |
| 2001-12-21 | $10.03 | $10.51 | 6,300 | — | — |
| 2001-12-20 | $9.55 | $10.01 | 4,500 | — | — |
| 2001-12-19 | $9.38 | $9.83 | 12,900 | — | — |
| 2001-12-18 | $9.32 | $9.77 | 2,400 | — | — |
| 2001-12-17 | $9.26 | $9.70 | 25,800 | — | — |
| 2001-12-14 | $8.98 | $9.42 | 3,000 | — | — |
| 2001-12-13 | $9.00 | $9.43 | 9,600 | — | — |
| 2001-12-12 | $8.53 | $8.94 | 3,300 | — | — |
| 2001-12-11 | $8.47 | $8.88 | 2,400 | — | — |
| 2001-12-10 | $8.43 | $8.84 | 6,300 | — | — |
| 2001-12-07 | $8.42 | $8.82 | 6,000 | — | — |
| 2001-12-06 | $8.43 | $8.83 | 1,800 | — | — |
| 2001-12-05 | $8.42 | $8.82 | 10,800 | — | — |
| 2001-12-04 | $8.33 | $8.73 | 1,500 | — | — |
| 2001-12-03 | $8.37 | $8.77 | 7,200 | — | — |
| 2001-11-30 | $8.31 | $8.71 | 12,000 | — | — |
| 2001-11-29 | $8.31 | $8.71 | 4,500 | — | — |
| 2001-11-28 | $8.00 | $8.39 | 600 | — | — |
| 2001-11-27 | $7.94 | $8.32 | 2,400 | — | — |
| 2001-11-26 | $7.98 | $8.37 | 600 | — | — |
| 2001-11-23 | $8.28 | $8.68 | 0 | — | — |
| 2001-11-21 | $8.28 | $8.68 | 2,700 | — | — |
| 2001-11-20 | $8.02 | $8.40 | 28,500 | — | — |
| 2001-11-19 | $8.33 | $8.73 | 5,400 | — | — |
| 2001-11-16 | $8.29 | $8.69 | 12,000 | — | — |
| 2001-11-15 | $8.35 | $8.76 | 4,500 | — | — |
| 2001-11-14 | $8.33 | $8.73 | 2,100 | — | — |
| 2001-11-13 | $8.28 | $8.68 | 5,400 | — | — |
| 2001-11-12 | $8.20 | $8.59 | 6,900 | — | — |
| 2001-11-09 | $8.04 | $8.43 | 22,200 | — | — |
| 2001-11-08 | $8.12 | $8.51 | 3,600 | — | — |
| 2001-11-07 | $8.12 | $8.51 | 600 | — | — |
| 2001-11-06 | $8.12 | $8.51 | 300 | — | — |
| 2001-11-05 | $8.01 | $8.39 | 4,200 | — | — |
| 2001-11-02 | $8.06 | $8.45 | 2,100 | — | — |
| 2001-11-01 | $8.02 | $8.40 | 9,300 | — | — |
| 2001-10-31 | $7.91 | $8.29 | 600 | — | — |
| 2001-10-30 | $7.82 | $8.20 | 0 | — | — |
| 2001-10-29 | $7.82 | $8.20 | 2,400 | — | — |
| 2001-10-26 | $7.99 | $8.37 | 1,200 | — | — |
| 2001-10-25 | $7.90 | $8.28 | 1,800 | — | — |
| 2001-10-24 | $7.79 | $8.17 | 3,600 | — | — |
| 2001-10-23 | $7.67 | $8.04 | 4,200 | — | — |
| 2001-10-22 | $7.67 | $8.04 | 0 | — | — |
| 2001-10-19 | $7.67 | $8.04 | 4,500 | — | — |
| 2001-10-18 | $7.70 | $8.07 | 5,700 | — | — |
| 2001-10-17 | $7.67 | $8.04 | 6,300 | — | — |
| 2001-10-16 | $7.83 | $8.21 | 1,500 | — | — |
| 2001-10-15 | $7.87 | $8.25 | 1,800 | — | — |
| 2001-10-12 | $7.75 | $8.12 | 0 | — | — |
| 2001-10-11 | $7.75 | $8.12 | 0 | — | — |
| 2001-10-10 | $7.75 | $8.12 | 2,100 | — | — |
| 2001-10-09 | $7.75 | $8.12 | 3,600 | — | — |
| 2001-10-08 | $7.75 | $8.12 | 0 | — | — |
| 2001-10-05 | $7.75 | $8.12 | 900 | — | — |
| 2001-10-04 | $7.83 | $8.21 | 0 | — | — |
| 2001-10-03 | $7.83 | $8.21 | 3,000 | — | — |
| 2001-10-02 | $7.90 | $8.28 | 6,300 | — | — |
| 2001-10-01 | $7.98 | $8.37 | 2,100 | — | — |
| 2001-09-28 | $8.14 | $8.54 | 1,200 | — | — |
| 2001-09-27 | $7.98 | $8.37 | 0 | — | — |
| 2001-09-26 | $8.07 | $8.37 | 3,600 | — | — |
| 2001-09-25 | $8.08 | $8.39 | 4,200 | — | — |
| 2001-09-24 | $7.75 | $8.04 | 0 | — | — |
| 2001-09-21 | $7.75 | $8.04 | 6,300 | — | — |
| 2001-09-20 | $7.78 | $8.07 | 16,200 | — | — |
| 2001-09-19 | $7.83 | $8.12 | 18,000 | — | — |
| 2001-09-18 | $7.75 | $8.04 | 24,000 | — | — |
| 2001-09-17 | $7.58 | $7.87 | 20,400 | — | — |
| 2001-09-10 | $7.67 | $7.95 | 11,400 | — | — |
| 2001-09-07 | $7.62 | $7.90 | 12,600 | — | — |
| 2001-09-06 | $7.83 | $8.13 | 9,600 | — | — |
| 2001-09-05 | $7.83 | $8.13 | 2,700 | — | — |
| 2001-09-04 | $7.78 | $8.07 | 1,200 | — | — |
| 2001-08-31 | $7.91 | $8.21 | 600 | — | — |
| 2001-08-30 | $7.83 | $8.13 | 1,800 | — | — |
| 2001-08-29 | $7.84 | $8.13 | 2,100 | — | — |
| 2001-08-28 | $7.88 | $8.17 | 900 | — | — |
| 2001-08-27 | $7.90 | $8.20 | 3,600 | — | — |
| 2001-08-24 | $7.83 | $8.13 | 0 | — | — |
| 2001-08-23 | $7.83 | $8.13 | 4,200 | — | — |
| 2001-08-22 | $7.87 | $8.16 | 4,500 | — | — |
| 2001-08-21 | $7.71 | $8.00 | 0 | — | — |
| 2001-08-20 | $7.71 | $8.00 | 4,500 | — | — |
| 2001-08-17 | $7.71 | $8.00 | 7,800 | — | — |
| 2001-08-16 | $7.90 | $8.19 | 3,000 | — | — |
| 2001-08-15 | $7.83 | $8.13 | 8,100 | — | — |
| 2001-08-14 | $8.06 | $8.36 | 2,400 | — | — |
| 2001-08-13 | $7.93 | $8.23 | 7,800 | — | — |
| 2001-08-10 | $8.07 | $8.37 | 2,100 | — | — |
| 2001-08-09 | $8.00 | $8.30 | 11,700 | — | — |
| 2001-08-08 | $8.33 | $8.64 | 3,000 | — | — |
| 2001-08-07 | $8.30 | $8.61 | 6,600 | — | — |
| 2001-08-06 | $8.09 | $8.39 | 5,100 | — | — |
| 2001-08-03 | $8.17 | $8.47 | 600 | — | — |
| 2001-08-02 | $8.30 | $8.61 | 3,600 | — | — |
| 2001-08-01 | $8.20 | $8.51 | 0 | — | — |
| 2001-07-31 | $8.20 | $8.51 | 900 | — | — |
| 2001-07-30 | $8.20 | $8.51 | 1,500 | — | — |
| 2001-07-27 | $8.17 | $8.47 | 0 | — | — |
| 2001-07-26 | $8.17 | $8.47 | 4,800 | — | — |
| 2001-07-25 | $8.00 | $8.30 | 7,200 | — | — |
| 2001-07-24 | $8.33 | $8.64 | 8,700 | — | — |
| 2001-07-23 | $8.40 | $8.71 | 1,800 | — | — |
| 2001-07-20 | $8.44 | $8.75 | 0 | — | — |
| 2001-07-19 | $8.44 | $8.75 | 3,600 | — | — |
| 2001-07-18 | $8.26 | $8.57 | 900 | — | — |
| 2001-07-17 | $8.29 | $8.60 | 0 | — | — |
| 2001-07-16 | $8.29 | $8.60 | 2,400 | — | — |
| 2001-07-13 | $8.24 | $8.54 | 4,200 | — | — |
| 2001-07-12 | $8.23 | $8.54 | 4,800 | — | — |
| 2001-07-11 | $8.27 | $8.58 | 0 | — | — |
| 2001-07-10 | $8.27 | $8.58 | 0 | — | — |
| 2001-07-09 | $8.27 | $8.58 | 3,600 | — | — |
| 2001-07-06 | $8.23 | $8.54 | 900 | — | — |
| 2001-07-05 | $8.10 | $8.40 | 12,000 | — | — |
| 2001-07-03 | $8.25 | $8.56 | 3,300 | — | — |
| 2001-07-02 | $8.17 | $8.48 | 2,400 | — | — |
| 2001-06-29 | $8.25 | $8.56 | 3,300 | — | — |
| 2001-06-28 | $8.32 | $8.63 | 300 | — | — |
| 2001-06-27 | $8.27 | $8.58 | 2,400 | — | — |
| 2001-06-26 | $8.42 | $8.64 | 2,400 | — | — |
| 2001-06-25 | $8.17 | $8.39 | 600 | — | — |
| 2001-06-22 | $7.90 | $8.11 | 2,700 | — | — |
| 2001-06-21 | $8.07 | $8.29 | 1,800 | — | — |
| 2001-06-20 | $8.42 | $8.64 | 0 | — | — |
| 2001-06-19 | $8.42 | $8.64 | 6,000 | — | — |
| 2001-06-18 | $8.12 | $8.34 | 600 | — | — |
| 2001-06-15 | $8.12 | $8.34 | 1,500 | — | — |
| 2001-06-14 | $8.04 | $8.25 | 1,800 | — | — |
| 2001-06-13 | $8.08 | $8.30 | 9,300 | — | — |
| 2001-06-12 | $7.93 | $8.15 | 6,900 | — | — |
| 2001-06-11 | $7.99 | $8.21 | 6,300 | — | — |
| 2001-06-08 | $8.03 | $8.25 | 2,400 | — | — |
| 2001-06-07 | $8.10 | $8.32 | 7,200 | — | — |
| 2001-06-06 | $8.00 | $8.22 | 3,000 | — | — |
| 2001-06-05 | $7.97 | $8.18 | 5,100 | — | — |
| 2001-06-04 | $7.97 | $8.18 | 900 | — | — |
| 2001-06-01 | $7.96 | $8.18 | 900 | — | — |
| 2001-05-31 | $7.98 | $8.20 | 7,200 | — | — |
| 2001-05-30 | $8.07 | $8.29 | 300 | — | — |
| 2001-05-29 | $7.97 | $8.18 | 8,100 | — | — |
| 2001-05-25 | $8.10 | $8.32 | 5,100 | — | — |
| 2001-05-24 | $8.00 | $8.22 | 4,200 | — | — |
| 2001-05-23 | $8.19 | $8.42 | 10,200 | — | — |
| 2001-05-22 | $7.70 | $7.91 | 3,900 | — | — |
| 2001-05-21 | $8.00 | $8.21 | 3,600 | — | — |
| 2001-05-18 | $7.73 | $7.94 | 3,300 | — | — |
| 2001-05-17 | $7.58 | $7.79 | 600 | — | — |
| 2001-05-16 | $7.67 | $7.87 | 3,600 | — | — |
| 2001-05-15 | $7.58 | $7.79 | 3,000 | — | — |
| 2001-05-14 | $7.63 | $7.84 | 4,200 | — | — |
| 2001-05-11 | $7.58 | $7.79 | 2,400 | — | — |
| 2001-05-10 | $7.58 | $7.79 | 12,000 | — | — |
| 2001-05-09 | $7.63 | $7.84 | 8,100 | — | — |
| 2001-05-08 | $7.67 | $7.87 | 12,300 | — | — |
| 2001-05-07 | $7.58 | $7.78 | 1,200 | — | — |
| 2001-05-04 | $7.67 | $7.87 | 1,500 | — | — |
| 2001-05-03 | $7.66 | $7.87 | 6,900 | — | — |
| 2001-05-02 | $7.73 | $7.94 | 900 | — | — |
| 2001-05-01 | $7.75 | $7.96 | 6,000 | — | — |
| 2001-04-30 | $7.83 | $8.05 | 2,400 | — | — |
| 2001-04-27 | $7.83 | $8.04 | 1,800 | — | — |
| 2001-04-26 | $7.73 | $7.94 | 29,700 | — | — |
| 2001-04-25 | $7.62 | $7.82 | 7,200 | — | — |
| 2001-04-24 | $7.83 | $8.05 | 6,300 | — | — |
| 2001-04-23 | $7.83 | $8.05 | 900 | — | — |
| 2001-04-20 | $7.97 | $8.18 | 3,000 | — | — |
| 2001-04-19 | $7.83 | $8.05 | 4,500 | — | — |
| 2001-04-18 | $7.67 | $7.87 | 13,800 | — | — |
| 2001-04-17 | $8.16 | $8.38 | 15,000 | — | — |
| 2001-04-16 | $8.22 | $8.44 | 4,800 | — | — |
| 2001-04-12 | $7.98 | $8.20 | 9,300 | — | — |
| 2001-04-11 | $8.01 | $8.23 | 3,000 | — | — |
| 2001-04-10 | $8.02 | $8.23 | 10,500 | — | — |
| 2001-04-09 | $7.75 | $7.96 | 1,200 | — | — |
| 2001-04-06 | $7.75 | $7.96 | 2,700 | — | — |
| 2001-04-05 | $7.67 | $7.87 | 2,400 | — | — |
| 2001-04-04 | $7.33 | $7.53 | 8,400 | — | — |
| 2001-04-03 | $7.42 | $7.62 | 22,800 | — | — |
| 2001-04-02 | $7.60 | $7.81 | 21,000 | — | — |
| 2001-03-30 | $8.08 | $8.30 | 15,600 | — | — |
| 2001-03-29 | $8.50 | $8.73 | 75,000 | — | — |
| 2001-03-28 | $7.50 | $7.70 | 19,800 | — | — |
| 2001-03-27 | $7.25 | $7.45 | 21,000 | — | — |
| 2001-03-26 | $7.13 | $7.32 | 6,600 | — | — |
| 2001-03-23 | $7.17 | $7.36 | 7,200 | — | — |
| 2001-03-22 | $7.25 | $7.45 | 12,900 | — | — |
| 2001-03-21 | $7.31 | $7.51 | 14,400 | — | — |
| 2001-03-20 | $7.08 | $7.28 | 12,900 | — | — |
| 2001-03-19 | $6.96 | $7.15 | 3,600 | — | — |
| 2001-03-16 | $6.83 | $7.02 | 2,400 | — | — |
| 2001-03-15 | $6.83 | $7.02 | 6,300 | — | — |
| 2001-03-14 | $6.75 | $6.93 | 8,400 | — | — |
| 2001-03-13 | $6.92 | $7.10 | 44,700 | — | — |
| 2001-03-12 | $7.31 | $7.42 | 7,500 | — | — |
| 2001-03-09 | $7.42 | $7.53 | 15,300 | — | — |
| 2001-03-08 | $7.25 | $7.36 | 27,000 | — | — |
| 2001-03-07 | $7.33 | $7.45 | 15,000 | — | — |
| 2001-03-06 | $7.21 | $7.32 | 57,600 | — | — |
| 2001-03-05 | $6.58 | $6.68 | 65,400 | — | — |
| 2001-03-02 | $6.15 | $6.24 | 9,600 | — | — |
| 2001-03-01 | $6.08 | $6.18 | 300 | — | — |
| 2001-02-28 | $5.96 | $6.06 | 13,200 | — | — |
| 2001-02-27 | $5.96 | $6.05 | 23,700 | — | — |
| 2001-02-26 | $6.10 | $6.20 | 7,200 | — | — |
| 2001-02-23 | $6.17 | $6.26 | 8,400 | — | — |
| 2001-02-22 | $6.25 | $6.35 | 2,400 | — | — |
| 2001-02-21 | $6.29 | $6.39 | 2,700 | — | — |
| 2001-02-20 | $6.35 | $6.45 | 3,900 | — | — |
| 2001-02-16 | $6.42 | $6.52 | 11,100 | — | — |
| 2001-02-15 | $6.33 | $6.43 | 5,400 | — | — |
| 2001-02-14 | $6.50 | $6.60 | 1,200 | — | — |
| 2001-02-13 | $6.29 | $6.39 | 5,100 | — | — |
| 2001-02-12 | $6.46 | $6.56 | 600 | — | — |
| 2001-02-09 | $6.33 | $6.43 | 0 | — | — |
| 2001-02-08 | $6.33 | $6.43 | 4,500 | — | — |
| 2001-02-07 | $6.29 | $6.39 | 4,800 | — | — |
| 2001-02-06 | $6.50 | $6.60 | 1,800 | — | — |
| 2001-02-05 | $6.42 | $6.52 | 1,500 | — | — |
| 2001-02-02 | $6.29 | $6.39 | 9,600 | — | — |
| 2001-02-01 | $6.42 | $6.52 | 1,200 | — | — |
| 2001-01-31 | $6.33 | $6.43 | 6,000 | — | — |
| 2001-01-30 | $6.42 | $6.52 | 6,300 | — | — |
| 2001-01-29 | $6.50 | $6.60 | 2,400 | — | — |
| 2001-01-26 | $6.46 | $6.56 | 600 | — | — |
| 2001-01-25 | $6.46 | $6.56 | 1,800 | — | — |
| 2001-01-24 | $6.46 | $6.56 | 1,500 | — | — |
| 2001-01-23 | $6.46 | $6.56 | 3,600 | — | — |
| 2001-01-22 | $6.17 | $6.26 | 3,300 | — | — |
| 2001-01-19 | $6.48 | $6.58 | 4,200 | — | — |
| 2001-01-18 | $6.42 | $6.52 | 1,200 | — | — |
| 2001-01-17 | $6.63 | $6.73 | 8,700 | — | — |
| 2001-01-16 | $6.50 | $6.60 | 19,200 | — | — |
| 2001-01-12 | $6.50 | $6.60 | 20,700 | — | — |
| 2001-01-11 | $6.33 | $6.43 | 6,600 | — | — |
| 2001-01-10 | $6.00 | $6.09 | 6,300 | — | — |
| 2001-01-09 | $6.33 | $6.43 | 600 | — | — |
| 2001-01-08 | $6.21 | $6.30 | 0 | — | — |
| 2001-01-05 | $6.21 | $6.30 | 5,400 | — | — |
| 2001-01-04 | $6.17 | $6.26 | 2,400 | — | — |
| 2001-01-03 | $6.17 | $6.26 | 300 | — | — |
| 2001-01-02 | $6.25 | $6.35 | 1,800 | — | — |