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
- 1994-04-06 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 | $16.50 | $16.50 | 2,557 | — | — |
| 2001-12-28 | $14.40 | $14.40 | 447 | — | — |
| 2001-12-27 | $15.60 | $15.60 | 43 | — | — |
| 2001-12-26 | $12.60 | $12.60 | 553 | — | — |
| 2001-12-24 | $12.00 | $12.00 | 850 | — | — |
| 2001-12-21 | $9.90 | $9.90 | 220 | — | — |
| 2001-12-20 | $10.50 | $10.50 | 113 | — | — |
| 2001-12-19 | $10.50 | $10.50 | 57 | — | — |
| 2001-12-18 | $13.50 | $13.50 | 1,447 | — | — |
| 2001-12-17 | $8.70 | $8.70 | 420 | — | — |
| 2001-12-14 | $8.70 | $8.70 | 33 | — | — |
| 2001-12-13 | $9.00 | $9.00 | 0 | — | — |
| 2001-12-12 | $9.00 | $9.00 | 0 | — | — |
| 2001-12-11 | $9.00 | $9.00 | 33 | — | — |
| 2001-12-10 | $8.10 | $8.10 | 233 | — | — |
| 2001-12-07 | $11.40 | $11.40 | 183 | — | — |
| 2001-12-06 | $6.30 | $6.30 | 13 | — | — |
| 2001-12-05 | $6.30 | $6.30 | 87 | — | — |
| 2001-12-04 | $6.30 | $6.30 | 30 | — | — |
| 2001-12-03 | $7.50 | $7.50 | 550 | — | — |
| 2001-11-30 | $6.00 | $6.00 | 10 | — | — |
| 2001-11-29 | $6.00 | $6.00 | 7 | — | — |
| 2001-11-28 | $6.00 | $6.00 | 203 | — | — |
| 2001-11-27 | $6.00 | $6.00 | 100 | — | — |
| 2001-11-26 | $6.00 | $6.00 | 0 | — | — |
| 2001-11-23 | $6.00 | $6.00 | 33 | — | — |
| 2001-11-21 | $6.90 | $6.90 | 0 | — | — |
| 2001-11-20 | $6.90 | $6.90 | 0 | — | — |
| 2001-11-19 | $6.90 | $6.90 | 1,910 | — | — |
| 2001-11-16 | $10.50 | $10.50 | 0 | — | — |
| 2001-11-15 | $10.50 | $10.50 | 0 | — | — |
| 2001-11-14 | $10.50 | $10.50 | 0 | — | — |
| 2001-11-13 | $10.50 | $10.50 | 30 | — | — |
| 2001-11-12 | $9.00 | $9.00 | 93 | — | — |
| 2001-11-09 | $6.30 | $6.30 | 0 | — | — |
| 2001-11-08 | $6.30 | $6.30 | 13 | — | — |
| 2001-11-07 | $7.50 | $7.50 | 333 | — | — |
| 2001-11-06 | $11.40 | $11.40 | 157 | — | — |
| 2001-11-05 | $9.00 | $9.00 | 200 | — | — |
| 2001-11-02 | $7.50 | $7.50 | 190 | — | — |
| 2001-11-01 | $11.10 | $11.10 | 753 | — | — |
| 2001-10-31 | $7.20 | $7.20 | 7 | — | — |
| 2001-10-30 | $9.00 | $9.00 | 13 | — | — |
| 2001-10-29 | $9.00 | $9.00 | 367 | — | — |
| 2001-10-26 | $7.20 | $7.20 | 0 | — | — |
| 2001-10-25 | $7.20 | $7.20 | 0 | — | — |
| 2001-10-24 | $7.20 | $7.20 | 0 | — | — |
| 2001-10-23 | $7.20 | $7.20 | 337 | — | — |
| 2001-10-22 | $8.40 | $8.40 | 83 | — | — |
| 2001-10-19 | $6.30 | $6.30 | 43 | — | — |
| 2001-10-18 | $6.00 | $6.00 | 840 | — | — |
| 2001-10-17 | $6.00 | $6.00 | 177 | — | — |
| 2001-10-16 | $4.50 | $4.50 | 0 | — | — |
| 2001-10-15 | $4.50 | $4.50 | 33 | — | — |
| 2001-10-12 | $4.50 | $4.50 | 113 | — | — |
| 2001-10-11 | $6.00 | $6.00 | 257 | — | — |
| 2001-10-10 | $5.40 | $5.40 | 267 | — | — |
| 2001-10-09 | $4.50 | $4.50 | 10 | — | — |
| 2001-10-08 | $3.90 | $3.90 | 0 | — | — |
| 2001-10-05 | $3.90 | $3.90 | 177 | — | — |
| 2001-10-04 | $3.90 | $3.90 | 67 | — | — |
| 2001-10-03 | $4.50 | $4.50 | 0 | — | — |
| 2001-10-02 | $4.50 | $4.50 | 0 | — | — |
| 2001-10-01 | $4.50 | $4.50 | 0 | — | — |
| 2001-09-28 | $4.50 | $4.50 | 0 | — | — |
| 2001-09-27 | $4.50 | $4.50 | 1,440 | — | — |
| 2001-09-26 | $6.30 | $6.30 | 567 | — | — |
| 2001-09-25 | $6.00 | $6.00 | 40 | — | — |
| 2001-09-24 | $5.40 | $5.40 | 167 | — | — |
| 2001-09-21 | $5.10 | $5.10 | 2,917 | — | — |
| 2001-09-20 | $6.00 | $6.00 | 0 | — | — |
| 2001-09-19 | $6.00 | $6.00 | 333 | — | — |
| 2001-09-18 | $6.60 | $6.60 | 10 | — | — |
| 2001-09-17 | $6.00 | $6.00 | 20 | — | — |
| 2001-09-10 | $6.90 | $6.90 | 383 | — | — |
| 2001-09-07 | $6.00 | $6.00 | 0 | — | — |
| 2001-09-06 | $6.00 | $6.00 | 0 | — | — |
| 2001-09-05 | $6.00 | $6.00 | 0 | — | — |
| 2001-09-04 | $6.00 | $6.00 | 0 | — | — |
| 2001-08-31 | $6.00 | $6.00 | 7 | — | — |
| 2001-08-30 | $6.60 | $6.60 | 297 | — | — |
| 2001-08-29 | $6.00 | $6.00 | 0 | — | — |
| 2001-08-28 | $6.00 | $6.00 | 333 | — | — |
| 2001-08-27 | $6.30 | $6.30 | 117 | — | — |
| 2001-08-24 | $9.00 | $9.00 | 0 | — | — |
| 2001-08-23 | $9.00 | $9.00 | 0 | — | — |
| 2001-08-22 | $9.00 | $9.00 | 0 | — | — |
| 2001-08-21 | $9.00 | $9.00 | 143 | — | — |
| 2001-08-20 | $7.50 | $7.50 | 500 | — | — |
| 2001-08-17 | $7.50 | $7.50 | 0 | — | — |
| 2001-08-16 | $7.50 | $7.50 | 123 | — | — |
| 2001-08-15 | $7.50 | $7.50 | 3 | — | — |
| 2001-08-14 | $9.00 | $9.00 | 1,090 | — | — |
| 2001-08-13 | $9.30 | $9.30 | 67 | — | — |
| 2001-08-10 | $11.10 | $11.10 | 333 | — | — |
| 2001-08-09 | $11.10 | $11.10 | 333 | — | — |
| 2001-08-08 | $9.30 | $9.30 | 123 | — | — |
| 2001-08-07 | $12.30 | $12.30 | 650 | — | — |
| 2001-08-06 | $10.50 | $10.50 | 417 | — | — |
| 2001-08-03 | $6.60 | $6.60 | 7 | — | — |
| 2001-08-02 | $7.50 | $7.50 | 0 | — | — |
| 2001-08-01 | $7.50 | $7.50 | 13 | — | — |
| 2001-07-31 | $9.90 | $9.90 | 117 | — | — |
| 2001-07-30 | $7.20 | $7.20 | 393 | — | — |
| 2001-07-27 | $6.00 | $6.00 | 3 | — | — |
| 2001-07-26 | $6.00 | $6.00 | 0 | — | — |
| 2001-07-25 | $6.00 | $6.00 | 0 | — | — |
| 2001-07-24 | $6.00 | $6.00 | 3 | — | — |
| 2001-07-23 | $9.60 | $9.60 | 67 | — | — |
| 2001-07-20 | $9.60 | $9.60 | 17 | — | — |
| 2001-07-19 | $8.10 | $8.10 | 17 | — | — |
| 2001-07-18 | $9.30 | $9.30 | 0 | — | — |
| 2001-07-17 | $9.30 | $9.30 | 0 | — | — |
| 2001-07-16 | $9.30 | $9.30 | 0 | — | — |
| 2001-07-13 | $9.30 | $9.30 | 367 | — | — |
| 2001-07-12 | $8.70 | $8.70 | 413 | — | — |
| 2001-07-11 | $8.70 | $8.70 | 0 | — | — |
| 2001-07-10 | $8.70 | $8.70 | 167 | — | — |
| 2001-07-09 | $9.30 | $9.30 | 0 | — | — |
| 2001-07-06 | $9.30 | $9.30 | 500 | — | — |
| 2001-07-05 | $9.60 | $9.60 | 0 | — | — |
| 2001-07-03 | $9.60 | $9.60 | 917 | — | — |
| 2001-07-02 | $7.80 | $7.80 | 307 | — | — |
| 2001-06-29 | $7.50 | $7.50 | 0 | — | — |
| 2001-06-28 | $7.50 | $7.50 | 217 | — | — |
| 2001-06-27 | $6.60 | $6.60 | 0 | — | — |
| 2001-06-26 | $6.60 | $6.60 | 883 | — | — |
| 2001-06-25 | $7.80 | $7.80 | 87 | — | — |
| 2001-06-22 | $7.20 | $7.20 | 3,547 | — | — |
| 2001-06-21 | $9.60 | $9.60 | 200 | — | — |
| 2001-06-20 | $9.60 | $9.60 | 510 | — | — |
| 2001-06-19 | $9.90 | $9.90 | 500 | — | — |
| 2001-06-18 | $10.20 | $10.20 | 413 | — | — |
| 2001-06-15 | $9.60 | $9.60 | 207 | — | — |
| 2001-06-14 | $9.60 | $9.60 | 243 | — | — |
| 2001-06-13 | $9.60 | $9.60 | 5,130 | — | — |
| 2001-06-12 | $12.00 | $12.00 | 67 | — | — |
| 2001-06-11 | $13.50 | $13.50 | 433 | — | — |
| 2001-06-08 | $12.90 | $12.90 | 733 | — | — |
| 2001-06-07 | $11.10 | $11.10 | 317 | — | — |
| 2001-06-06 | $12.00 | $12.00 | 1,310 | — | — |
| 2001-06-05 | $15.00 | $15.00 | 83 | — | — |
| 2001-06-04 | $15.30 | $15.30 | 2,540 | — | — |
| 2001-06-01 | $15.00 | $15.00 | 540 | — | — |
| 2001-05-31 | $15.00 | $15.00 | 403 | — | — |
| 2001-05-30 | $17.10 | $17.10 | 640 | — | — |
| 2001-05-29 | $19.50 | $19.50 | 283 | — | — |
| 2001-05-25 | $18.00 | $18.00 | 737 | — | — |
| 2001-05-24 | $19.50 | $19.50 | 2,107 | — | — |
| 2001-05-23 | $18.00 | $18.00 | 1,613 | — | — |
| 2001-05-22 | $16.50 | $16.50 | 47 | — | — |
| 2001-05-21 | $16.80 | $16.80 | 83 | — | — |
| 2001-05-18 | $16.50 | $16.50 | 830 | — | — |
| 2001-05-17 | $19.50 | $19.50 | 2,727 | — | — |
| 2001-05-16 | $15.00 | $15.00 | 877 | — | — |
| 2001-05-15 | $15.30 | $15.30 | 167 | — | — |
| 2001-05-14 | $17.70 | $17.70 | 100 | — | — |
| 2001-05-11 | $15.00 | $15.00 | 733 | — | — |
| 2001-05-10 | $16.50 | $16.50 | 637 | — | — |
| 2001-05-09 | $15.00 | $15.00 | 1,363 | — | — |
| 2001-05-08 | $19.50 | $19.50 | 97 | — | — |
| 2001-05-07 | $17.10 | $17.10 | 857 | — | — |
| 2001-05-04 | $18.60 | $18.60 | 33 | — | — |
| 2001-05-03 | $18.00 | $18.00 | 650 | — | — |
| 2001-05-02 | $22.20 | $22.20 | 1,880 | — | — |
| 2001-05-01 | $18.00 | $18.00 | 777 | — | — |
| 2001-04-30 | $18.00 | $18.00 | 780 | — | — |
| 2001-04-27 | $16.50 | $16.50 | 10 | — | — |
| 2001-04-26 | $16.50 | $16.50 | 0 | — | — |
| 2001-04-25 | $16.50 | $16.50 | 710 | — | — |
| 2001-04-24 | $15.60 | $15.60 | 1,380 | — | — |
| 2001-04-23 | $12.60 | $12.60 | 1,517 | — | — |
| 2001-04-20 | $14.10 | $14.10 | 1,257 | — | — |
| 2001-04-19 | $14.40 | $14.40 | 3,580 | — | — |
| 2001-04-18 | $10.80 | $10.80 | 13 | — | — |
| 2001-04-17 | $12.30 | $12.30 | 457 | — | — |
| 2001-04-16 | $11.40 | $11.40 | 240 | — | — |
| 2001-04-12 | $9.90 | $9.90 | 3 | — | — |
| 2001-04-11 | $10.50 | $10.50 | 50 | — | — |
| 2001-04-10 | $12.30 | $12.30 | 817 | — | — |
| 2001-04-09 | $10.80 | $10.80 | 6,217 | — | — |
| 2001-04-06 | $7.97 | $7.97 | 133 | — | — |
| 2001-04-05 | $7.97 | $7.97 | 403 | — | — |
| 2001-04-04 | $8.91 | $8.91 | 2,850 | — | — |
| 2001-04-03 | $6.09 | $6.09 | 2,667 | — | — |
| 2001-04-02 | $7.50 | $7.50 | 960 | — | — |
| 2001-03-30 | $7.50 | $7.50 | 697 | — | — |
| 2001-03-29 | $7.50 | $7.50 | 367 | — | — |
| 2001-03-28 | $6.09 | $6.09 | 233 | — | — |
| 2001-03-27 | $5.63 | $5.62 | 417 | — | — |
| 2001-03-26 | $7.50 | $7.50 | 3,817 | — | — |
| 2001-03-23 | $6.09 | $6.09 | 0 | — | — |
| 2001-03-22 | $6.09 | $6.09 | 963 | — | — |
| 2001-03-21 | $7.03 | $7.03 | 133 | — | — |
| 2001-03-20 | $8.91 | $8.91 | 223 | — | — |
| 2001-03-19 | $7.50 | $7.50 | 3,477 | — | — |
| 2001-03-16 | $5.63 | $5.62 | 1,500 | — | — |
| 2001-03-15 | $6.09 | $6.09 | 500 | — | — |
| 2001-03-14 | $6.56 | $6.56 | 1,167 | — | — |
| 2001-03-13 | $6.09 | $6.09 | 650 | — | — |
| 2001-03-12 | $7.97 | $7.97 | 660 | — | — |
| 2001-03-09 | $6.56 | $6.56 | 430 | — | — |
| 2001-03-08 | $7.50 | $7.50 | 3,330 | — | — |
| 2001-03-07 | $6.09 | $6.09 | 1,357 | — | — |
| 2001-03-06 | $3.28 | $3.28 | 0 | — | — |
| 2001-03-05 | $3.28 | $3.28 | 0 | — | — |
| 2001-03-02 | $3.28 | $3.28 | 20 | — | — |
| 2001-03-01 | $3.28 | $3.28 | 7 | — | — |
| 2001-02-28 | $4.69 | $4.69 | 507 | — | — |
| 2001-02-27 | $3.75 | $3.75 | 0 | — | — |
| 2001-02-26 | $3.75 | $3.75 | 120 | — | — |
| 2001-02-23 | $3.28 | $3.28 | 3 | — | — |
| 2001-02-22 | $4.22 | $4.22 | 833 | — | — |
| 2001-02-21 | $4.69 | $4.69 | 167 | — | — |
| 2001-02-20 | $4.69 | $4.69 | 333 | — | — |
| 2001-02-16 | $4.69 | $4.69 | 167 | — | — |
| 2001-02-15 | $6.09 | $6.09 | 1,533 | — | — |
| 2001-02-14 | $4.69 | $4.69 | 70 | — | — |
| 2001-02-13 | $4.69 | $4.69 | 0 | — | — |
| 2001-02-12 | $4.69 | $4.69 | 1,290 | — | — |
| 2001-02-09 | $6.56 | $6.56 | 2,500 | — | — |
| 2001-02-08 | $4.69 | $4.69 | 4,617 | — | — |
| 2001-02-07 | $3.28 | $3.28 | 0 | — | — |
| 2001-02-06 | $3.28 | $3.28 | 283 | — | — |
| 2001-02-05 | $3.75 | $3.75 | 507 | — | — |
| 2001-02-02 | $3.75 | $3.75 | 67 | — | — |
| 2001-02-01 | $3.75 | $3.75 | 0 | — | — |
| 2001-01-31 | $3.75 | $3.75 | 567 | — | — |
| 2001-01-30 | $3.28 | $3.28 | 0 | — | — |
| 2001-01-29 | $3.28 | $3.28 | 1,237 | — | — |
| 2001-01-26 | $2.81 | $2.81 | 750 | — | — |
| 2001-01-25 | $3.28 | $3.28 | 363 | — | — |
| 2001-01-24 | $3.28 | $3.28 | 1,757 | — | — |
| 2001-01-23 | $4.69 | $4.69 | 23 | — | — |
| 2001-01-22 | $4.69 | $4.69 | 543 | — | — |
| 2001-01-19 | $6.09 | $6.09 | 0 | — | — |
| 2001-01-18 | $6.09 | $6.09 | 370 | — | — |
| 2001-01-17 | $7.03 | $7.03 | 0 | — | — |
| 2001-01-16 | $7.03 | $7.03 | 150 | — | — |
| 2001-01-12 | $6.09 | $6.09 | 167 | — | — |
| 2001-01-11 | $6.09 | $6.09 | 893 | — | — |
| 2001-01-10 | $6.09 | $6.09 | 970 | — | — |
| 2001-01-09 | $7.03 | $7.03 | 2,083 | — | — |
| 2001-01-08 | $6.09 | $6.09 | 1,840 | — | — |
| 2001-01-05 | $5.16 | $5.16 | 2,703 | — | — |
| 2001-01-04 | $2.81 | $2.81 | 73 | — | — |
| 2001-01-03 | $3.75 | $3.75 | 1,327 | — | — |
| 2001-01-02 | $2.81 | $2.81 | 1,183 | — | — |