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
- 1985-12-13 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 | $8.15 | $8.15 | 3,700 | — | — |
| 2001-12-28 | $8.00 | $8.00 | 11,100 | — | — |
| 2001-12-27 | $6.73 | $6.73 | 2,100 | — | — |
| 2001-12-26 | $6.60 | $6.60 | 1,000 | — | — |
| 2001-12-24 | $6.40 | $6.40 | 0 | — | — |
| 2001-12-21 | $6.40 | $6.40 | 6,000 | — | — |
| 2001-12-20 | $6.69 | $6.69 | 4,000 | — | — |
| 2001-12-19 | $6.20 | $6.20 | 0 | — | — |
| 2001-12-18 | $6.20 | $6.20 | 0 | — | — |
| 2001-12-17 | $6.20 | $6.20 | 0 | — | — |
| 2001-12-14 | $6.20 | $6.20 | 100 | — | — |
| 2001-12-13 | $6.35 | $6.35 | 0 | — | — |
| 2001-12-12 | $6.35 | $6.35 | 1,000 | — | — |
| 2001-12-11 | $7.10 | $7.10 | 0 | — | — |
| 2001-12-10 | $7.10 | $7.10 | 200 | — | — |
| 2001-12-07 | $7.10 | $7.10 | 800 | — | — |
| 2001-12-06 | $6.80 | $6.80 | 5,900 | — | — |
| 2001-12-05 | $6.70 | $6.70 | 0 | — | — |
| 2001-12-04 | $6.70 | $6.70 | 0 | — | — |
| 2001-12-03 | $6.70 | $6.70 | 0 | — | — |
| 2001-11-30 | $6.70 | $6.70 | 1,000 | — | — |
| 2001-11-29 | $6.10 | $6.10 | 6,100 | — | — |
| 2001-11-28 | $6.25 | $6.25 | 1,200 | — | — |
| 2001-11-27 | $6.45 | $6.45 | 4,000 | — | — |
| 2001-11-26 | $6.40 | $6.40 | 0 | — | — |
| 2001-11-23 | $6.40 | $6.40 | 0 | — | — |
| 2001-11-21 | $6.40 | $6.40 | 100 | — | — |
| 2001-11-20 | $6.45 | $6.45 | 1,000 | — | — |
| 2001-11-19 | $6.28 | $6.28 | 0 | — | — |
| 2001-11-16 | $6.28 | $6.28 | 0 | — | — |
| 2001-11-15 | $6.28 | $6.28 | 7,900 | — | — |
| 2001-11-14 | $6.11 | $6.11 | 5,600 | — | — |
| 2001-11-13 | $6.10 | $6.10 | 0 | — | — |
| 2001-11-12 | $6.10 | $6.10 | 500 | — | — |
| 2001-11-09 | $6.25 | $6.25 | 1,500 | — | — |
| 2001-11-08 | $6.25 | $6.25 | 0 | — | — |
| 2001-11-07 | $6.25 | $6.25 | 200 | — | — |
| 2001-11-06 | $6.25 | $6.25 | 700 | — | — |
| 2001-11-05 | $6.20 | $6.20 | 0 | — | — |
| 2001-11-02 | $6.20 | $6.20 | 0 | — | — |
| 2001-11-01 | $6.20 | $6.20 | 2,000 | — | — |
| 2001-10-31 | $6.16 | $6.16 | 2,500 | — | — |
| 2001-10-30 | $6.30 | $6.30 | 0 | — | — |
| 2001-10-29 | $6.30 | $6.30 | 0 | — | — |
| 2001-10-26 | $6.30 | $6.30 | 0 | — | — |
| 2001-10-25 | $6.30 | $6.30 | 0 | — | — |
| 2001-10-24 | $6.30 | $6.30 | 200 | — | — |
| 2001-10-23 | $6.45 | $6.45 | 900 | — | — |
| 2001-10-22 | $6.54 | $6.54 | 7,700 | — | — |
| 2001-10-19 | $6.12 | $6.12 | 1,200 | — | — |
| 2001-10-18 | $6.30 | $6.30 | 4,500 | — | — |
| 2001-10-17 | $6.15 | $6.15 | 600 | — | — |
| 2001-10-16 | $6.30 | $6.30 | 600 | — | — |
| 2001-10-15 | $6.50 | $6.50 | 0 | — | — |
| 2001-10-12 | $6.50 | $6.50 | 6,000 | — | — |
| 2001-10-11 | $6.46 | $6.46 | 2,500 | — | — |
| 2001-10-10 | $6.50 | $6.50 | 0 | — | — |
| 2001-10-09 | $6.50 | $6.50 | 1,000 | — | — |
| 2001-10-08 | $6.31 | $6.31 | 14,100 | — | — |
| 2001-10-05 | $6.60 | $6.60 | 7,100 | — | — |
| 2001-10-04 | $6.38 | $6.38 | 7,400 | — | — |
| 2001-10-03 | $6.50 | $6.50 | 5,700 | — | — |
| 2001-10-02 | $6.79 | $6.79 | 3,200 | — | — |
| 2001-10-01 | $7.14 | $7.14 | 0 | — | — |
| 2001-09-28 | $7.14 | $7.14 | 700 | — | — |
| 2001-09-27 | $6.75 | $6.75 | 1,500 | — | — |
| 2001-09-26 | $6.75 | $6.75 | 700 | — | — |
| 2001-09-25 | $6.99 | $6.99 | 6,700 | — | — |
| 2001-09-24 | $7.00 | $7.00 | 8,400 | — | — |
| 2001-09-21 | $7.00 | $7.00 | 1,900 | — | — |
| 2001-09-20 | $7.25 | $7.25 | 10,200 | — | — |
| 2001-09-19 | $7.25 | $7.25 | 16,900 | — | — |
| 2001-09-18 | $8.39 | $8.39 | 2,800 | — | — |
| 2001-09-17 | $8.00 | $8.00 | 10,700 | — | — |
| 2001-09-10 | $9.35 | $9.35 | 8,900 | — | — |
| 2001-09-07 | $9.36 | $9.36 | 2,300 | — | — |
| 2001-09-06 | $9.70 | $9.70 | 4,700 | — | — |
| 2001-09-05 | $9.98 | $9.98 | 2,100 | — | — |
| 2001-09-04 | $9.55 | $9.55 | 3,100 | — | — |
| 2001-08-31 | $9.50 | $9.50 | 400 | — | — |
| 2001-08-30 | $9.50 | $9.50 | 0 | — | — |
| 2001-08-29 | $9.50 | $9.50 | 3,800 | — | — |
| 2001-08-28 | $9.50 | $9.50 | 2,000 | — | — |
| 2001-08-27 | $9.36 | $9.36 | 0 | — | — |
| 2001-08-24 | $9.36 | $9.36 | 0 | — | — |
| 2001-08-23 | $9.36 | $9.36 | 0 | — | — |
| 2001-08-22 | $9.36 | $9.36 | 10,200 | — | — |
| 2001-08-21 | $9.50 | $9.50 | 0 | — | — |
| 2001-08-20 | $9.50 | $9.50 | 0 | — | — |
| 2001-08-17 | $9.50 | $9.50 | 3,100 | — | — |
| 2001-08-16 | $9.74 | $9.74 | 0 | — | — |
| 2001-08-15 | $9.74 | $9.74 | 300 | — | — |
| 2001-08-14 | $9.08 | $9.08 | 200 | — | — |
| 2001-08-13 | $9.73 | $9.73 | 2,100 | — | — |
| 2001-08-10 | $9.54 | $9.54 | 6,200 | — | — |
| 2001-08-09 | $9.30 | $9.30 | 0 | — | — |
| 2001-08-08 | $9.30 | $9.30 | 0 | — | — |
| 2001-08-07 | $9.30 | $9.30 | 1,500 | — | — |
| 2001-08-06 | $9.32 | $9.32 | 0 | — | — |
| 2001-08-03 | $9.32 | $9.32 | 200 | — | — |
| 2001-08-02 | $10.00 | $10.00 | 0 | — | — |
| 2001-08-01 | $10.00 | $10.00 | 0 | — | — |
| 2001-07-31 | $10.00 | $10.00 | 0 | — | — |
| 2001-07-30 | $10.00 | $10.00 | 4,000 | — | — |
| 2001-07-27 | $9.60 | $9.60 | 3,600 | — | — |
| 2001-07-26 | $9.73 | $9.73 | 0 | — | — |
| 2001-07-25 | $9.73 | $9.73 | 4,700 | — | — |
| 2001-07-24 | $9.52 | $9.52 | 3,300 | — | — |
| 2001-07-23 | $9.52 | $9.52 | 1,700 | — | — |
| 2001-07-20 | $9.55 | $9.55 | 2,300 | — | — |
| 2001-07-19 | $9.75 | $9.75 | 8,300 | — | — |
| 2001-07-18 | $9.64 | $9.64 | 3,000 | — | — |
| 2001-07-17 | $9.50 | $9.50 | 5,300 | — | — |
| 2001-07-16 | $9.63 | $9.63 | 1,100 | — | — |
| 2001-07-13 | $9.45 | $9.45 | 6,000 | — | — |
| 2001-07-12 | $9.45 | $9.45 | 0 | — | — |
| 2001-07-11 | $9.45 | $9.45 | 3,200 | — | — |
| 2001-07-10 | $9.45 | $9.45 | 500 | — | — |
| 2001-07-09 | $9.75 | $9.75 | 1,500 | — | — |
| 2001-07-06 | $9.90 | $9.90 | 3,000 | — | — |
| 2001-07-05 | $9.60 | $9.60 | 3,200 | — | — |
| 2001-07-03 | $9.50 | $9.50 | 0 | — | — |
| 2001-07-02 | $9.50 | $9.50 | 5,000 | — | — |
| 2001-06-29 | $9.50 | $9.50 | 600 | — | — |
| 2001-06-28 | $9.65 | $9.65 | 1,100 | — | — |
| 2001-06-27 | $9.15 | $9.15 | 1,800 | — | — |
| 2001-06-26 | $9.50 | $9.50 | 3,700 | — | — |
| 2001-06-25 | $9.35 | $9.35 | 5,000 | — | — |
| 2001-06-22 | $9.25 | $9.25 | 500 | — | — |
| 2001-06-21 | $9.35 | $9.35 | 600 | — | — |
| 2001-06-20 | $9.50 | $9.50 | 1,600 | — | — |
| 2001-06-19 | $9.75 | $9.75 | 6,200 | — | — |
| 2001-06-18 | $9.60 | $9.60 | 1,500 | — | — |
| 2001-06-15 | $9.75 | $9.75 | 2,700 | — | — |
| 2001-06-14 | $9.50 | $9.50 | 3,000 | — | — |
| 2001-06-13 | $8.75 | $8.75 | 1,500 | — | — |
| 2001-06-12 | $8.15 | $8.15 | 25,400 | — | — |
| 2001-06-11 | $8.25 | $8.25 | 0 | — | — |
| 2001-06-08 | $8.25 | $8.25 | 5,000 | — | — |
| 2001-06-07 | $8.00 | $8.00 | 5,200 | — | — |
| 2001-06-06 | $8.12 | $8.12 | 0 | — | — |
| 2001-06-05 | $8.12 | $8.12 | 2,700 | — | — |
| 2001-06-04 | $8.15 | $8.15 | 6,100 | — | — |
| 2001-06-01 | $8.15 | $8.15 | 6,600 | — | — |
| 2001-05-31 | $8.05 | $8.05 | 900 | — | — |
| 2001-05-30 | $8.10 | $8.10 | 1,500 | — | — |
| 2001-05-29 | $8.00 | $8.00 | 12,000 | — | — |
| 2001-05-25 | $7.50 | $7.50 | 0 | — | — |
| 2001-05-24 | $7.50 | $7.50 | 0 | — | — |
| 2001-05-23 | $7.50 | $7.50 | 0 | — | — |
| 2001-05-22 | $7.50 | $7.50 | 7,700 | — | — |
| 2001-05-21 | $8.01 | $8.01 | 0 | — | — |
| 2001-05-18 | $8.01 | $8.01 | 0 | — | — |
| 2001-05-17 | $8.01 | $8.01 | 5,600 | — | — |
| 2001-05-16 | $8.20 | $8.20 | 0 | — | — |
| 2001-05-15 | $8.20 | $8.20 | 4,900 | — | — |
| 2001-05-14 | $8.14 | $8.14 | 100 | — | — |
| 2001-05-11 | $8.00 | $8.00 | 7,700 | — | — |
| 2001-05-10 | $7.88 | $7.88 | 2,000 | — | — |
| 2001-05-09 | $7.85 | $7.85 | 0 | — | — |
| 2001-05-08 | $7.85 | $7.85 | 1,400 | — | — |
| 2001-05-07 | $7.99 | $7.99 | 5,000 | — | — |
| 2001-05-04 | $8.00 | $8.00 | 0 | — | — |
| 2001-05-03 | $8.00 | $8.00 | 0 | — | — |
| 2001-05-02 | $8.00 | $8.00 | 700 | — | — |
| 2001-05-01 | $8.10 | $8.10 | 113,600 | — | — |
| 2001-04-30 | $7.95 | $7.95 | 3,200 | — | — |
| 2001-04-27 | $8.00 | $8.00 | 500 | — | — |
| 2001-04-26 | $8.00 | $8.00 | 2,000 | — | — |
| 2001-04-25 | $8.00 | $8.00 | 54,300 | — | — |
| 2001-04-24 | $8.03 | $8.03 | 8,900 | — | — |
| 2001-04-23 | $8.14 | $8.14 | 5,400 | — | — |
| 2001-04-20 | $7.95 | $7.95 | 0 | — | — |
| 2001-04-19 | $7.95 | $7.95 | 200 | — | — |
| 2001-04-18 | $8.05 | $8.05 | 2,000 | — | — |
| 2001-04-17 | $8.13 | $8.13 | 0 | — | — |
| 2001-04-16 | $8.13 | $8.13 | 3,300 | — | — |
| 2001-04-12 | $8.00 | $8.00 | 0 | — | — |
| 2001-04-11 | $8.00 | $8.00 | 500 | — | — |
| 2001-04-10 | $8.00 | $8.00 | 36,000 | — | — |
| 2001-04-09 | $8.00 | $8.00 | 21,100 | — | — |
| 2001-04-06 | $7.63 | $7.62 | 10,000 | — | — |
| 2001-04-05 | $7.88 | $7.88 | 28,700 | — | — |
| 2001-04-04 | $7.81 | $7.81 | 12,900 | — | — |
| 2001-04-03 | $7.50 | $7.50 | 0 | — | — |
| 2001-04-02 | $7.50 | $7.50 | 800 | — | — |
| 2001-03-30 | $7.00 | $7.00 | 16,800 | — | — |
| 2001-03-29 | $7.00 | $7.00 | 23,000 | — | — |
| 2001-03-28 | $7.00 | $7.00 | 32,200 | — | — |
| 2001-03-27 | $6.69 | $6.69 | 16,800 | — | — |
| 2001-03-26 | $6.75 | $6.75 | 0 | — | — |
| 2001-03-23 | $6.75 | $6.75 | 11,000 | — | — |
| 2001-03-22 | $6.50 | $6.50 | 0 | — | — |
| 2001-03-21 | $6.50 | $6.50 | 0 | — | — |
| 2001-03-20 | $6.50 | $6.50 | 7,200 | — | — |
| 2001-03-19 | $6.50 | $6.50 | 0 | — | — |
| 2001-03-16 | $6.50 | $6.50 | 500 | — | — |
| 2001-03-15 | $6.13 | $6.13 | 1,400 | — | — |
| 2001-03-14 | $6.25 | $6.25 | 2,500 | — | — |
| 2001-03-13 | $6.00 | $6.00 | 1,200 | — | — |
| 2001-03-12 | $6.50 | $6.50 | 1,900 | — | — |
| 2001-03-09 | $6.94 | $6.94 | 0 | — | — |
| 2001-03-08 | $6.94 | $6.94 | 800 | — | — |
| 2001-03-07 | $7.00 | $7.00 | 200 | — | — |
| 2001-03-06 | $6.94 | $6.94 | 0 | — | — |
| 2001-03-05 | $6.94 | $6.94 | 0 | — | — |
| 2001-03-02 | $6.94 | $6.94 | 0 | — | — |
| 2001-03-01 | $6.94 | $6.94 | 100 | — | — |
| 2001-02-28 | $6.94 | $6.94 | 3,400 | — | — |
| 2001-02-27 | $6.69 | $6.69 | 0 | — | — |
| 2001-02-26 | $6.69 | $6.69 | 600 | — | — |
| 2001-02-23 | $6.63 | $6.62 | 1,200 | — | — |
| 2001-02-22 | $6.94 | $6.94 | 200 | — | — |
| 2001-02-21 | $6.94 | $6.94 | 0 | — | — |
| 2001-02-20 | $6.94 | $6.94 | 1,700 | — | — |
| 2001-02-16 | $6.63 | $6.62 | 2,000 | — | — |
| 2001-02-15 | $6.69 | $6.69 | 0 | — | — |
| 2001-02-14 | $6.69 | $6.69 | 200 | — | — |
| 2001-02-13 | $6.63 | $6.62 | 5,300 | — | — |
| 2001-02-12 | $6.63 | $6.62 | 300 | — | — |
| 2001-02-09 | $6.63 | $6.62 | 0 | — | — |
| 2001-02-08 | $6.63 | $6.62 | 0 | — | — |
| 2001-02-07 | $6.63 | $6.62 | 0 | — | — |
| 2001-02-06 | $6.63 | $6.62 | 11,200 | — | — |
| 2001-02-05 | $7.00 | $7.00 | 0 | — | — |
| 2001-02-02 | $7.00 | $7.00 | 3,500 | — | — |
| 2001-02-01 | $6.69 | $6.69 | 2,500 | — | — |
| 2001-01-31 | $6.50 | $6.50 | 0 | — | — |
| 2001-01-30 | $6.50 | $6.50 | 0 | — | — |
| 2001-01-29 | $6.50 | $6.50 | 0 | — | — |
| 2001-01-26 | $6.50 | $6.50 | 1,700 | — | — |
| 2001-01-25 | $6.63 | $6.62 | 7,400 | — | — |
| 2001-01-24 | $6.75 | $6.75 | 200 | — | — |
| 2001-01-23 | $6.75 | $6.75 | 1,300 | — | — |
| 2001-01-22 | $6.00 | $6.00 | 0 | — | — |
| 2001-01-19 | $6.00 | $6.00 | 10,100 | — | — |
| 2001-01-18 | $6.00 | $6.00 | 0 | — | — |
| 2001-01-17 | $6.00 | $6.00 | 1,000 | — | — |
| 2001-01-16 | $5.50 | $5.50 | 0 | — | — |
| 2001-01-12 | $5.50 | $5.50 | 7,200 | — | — |
| 2001-01-11 | $5.50 | $5.50 | 1,500 | — | — |
| 2001-01-10 | $6.06 | $6.06 | 300 | — | — |
| 2001-01-09 | $5.50 | $5.50 | 200 | — | — |
| 2001-01-08 | $5.56 | $5.56 | 2,000 | — | — |
| 2001-01-05 | $6.13 | $6.13 | 0 | — | — |
| 2001-01-04 | $6.13 | $6.13 | 400 | — | — |
| 2001-01-03 | $5.63 | $5.63 | 2,200 | — | — |
| 2001-01-02 | $5.38 | $5.37 | 1,000 | — | — |