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
- 1995-10-25 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 | $8.42 | $9.74 | 3,325 | — | — |
| 2001-12-28 | $8.50 | $9.83 | 11,013 | — | — |
| 2001-12-27 | $8.47 | $9.80 | 21,611 | — | — |
| 2001-12-26 | $8.52 | $9.85 | 12,052 | — | — |
| 2001-12-24 | $8.57 | $9.91 | 1,247 | — | — |
| 2001-12-21 | $8.47 | $9.80 | 81,042 | — | — |
| 2001-12-20 | $8.52 | $9.85 | 44,469 | — | — |
| 2001-12-19 | $8.57 | $9.91 | 1,558 | — | — |
| 2001-12-18 | $8.61 | $9.97 | 26,079 | — | — |
| 2001-12-17 | $8.64 | $10.00 | 17,455 | — | — |
| 2001-12-14 | $8.57 | $9.91 | 17,351 | — | — |
| 2001-12-13 | $8.53 | $9.87 | 23,481 | — | — |
| 2001-12-12 | $8.66 | $10.02 | 79,380 | — | — |
| 2001-12-11 | $8.69 | $9.83 | 12,780 | — | — |
| 2001-12-10 | $8.61 | $9.75 | 10,078 | — | — |
| 2001-12-07 | $8.57 | $9.69 | 8,208 | — | — |
| 2001-12-06 | $8.48 | $9.59 | 11,325 | — | — |
| 2001-12-05 | $8.58 | $9.70 | 64,418 | — | — |
| 2001-12-04 | $8.27 | $9.35 | 94,237 | — | — |
| 2001-12-03 | $8.42 | $9.53 | 13,091 | — | — |
| 2001-11-30 | $8.48 | $9.59 | 40,209 | — | — |
| 2001-11-29 | $8.63 | $9.77 | 8,520 | — | — |
| 2001-11-28 | $8.58 | $9.70 | 59,742 | — | — |
| 2001-11-27 | $8.76 | $9.91 | 13,715 | — | — |
| 2001-11-26 | $8.85 | $10.02 | 20,261 | — | — |
| 2001-11-23 | $8.98 | $10.16 | 14,234 | — | — |
| 2001-11-21 | $8.47 | $9.58 | 41,664 | — | — |
| 2001-11-20 | $8.52 | $9.64 | 27,637 | — | — |
| 2001-11-19 | $8.28 | $9.36 | 20,053 | — | — |
| 2001-11-16 | $8.28 | $9.36 | 49,768 | — | — |
| 2001-11-15 | $8.12 | $9.19 | 180,474 | — | — |
| 2001-11-14 | $8.01 | $9.06 | 5,611 | — | — |
| 2001-11-13 | $7.99 | $9.04 | 125,615 | — | — |
| 2001-11-12 | $7.96 | $9.00 | 1,766 | — | — |
| 2001-11-09 | $8.01 | $9.06 | 185,877 | — | — |
| 2001-11-08 | $8.21 | $9.29 | 90,705 | — | — |
| 2001-11-07 | $8.13 | $9.20 | 38,859 | — | — |
| 2001-11-06 | $7.84 | $8.87 | 331,961 | — | — |
| 2001-11-05 | $7.74 | $8.75 | 12,052 | — | — |
| 2001-11-02 | $7.74 | $8.75 | 3,740 | — | — |
| 2001-11-01 | $7.80 | $8.82 | 48,210 | — | — |
| 2001-10-31 | $7.80 | $8.82 | 40,313 | — | — |
| 2001-10-30 | $7.60 | $8.60 | 24,209 | — | — |
| 2001-10-29 | $7.82 | $8.85 | 208 | — | — |
| 2001-10-26 | $7.80 | $8.82 | 16,208 | — | — |
| 2001-10-25 | $7.81 | $8.83 | 20,468 | — | — |
| 2001-10-24 | $7.72 | $8.73 | 55,483 | — | — |
| 2001-10-23 | $7.77 | $8.79 | 32,625 | — | — |
| 2001-10-22 | $7.82 | $8.85 | 3,740 | — | — |
| 2001-10-19 | $7.76 | $8.78 | 119,901 | — | — |
| 2001-10-18 | $7.75 | $8.77 | 157,097 | — | — |
| 2001-10-17 | $7.75 | $8.77 | 130,706 | — | — |
| 2001-10-16 | $7.65 | $8.66 | 47,794 | — | — |
| 2001-10-15 | $7.52 | $8.50 | 22,650 | — | — |
| 2001-10-12 | $7.56 | $8.55 | 34,495 | — | — |
| 2001-10-11 | $7.60 | $8.60 | 260,166 | — | — |
| 2001-10-10 | $7.56 | $8.55 | 178,292 | — | — |
| 2001-10-09 | $7.75 | $8.77 | 92,263 | — | — |
| 2001-10-08 | $7.89 | $8.93 | 312 | — | — |
| 2001-10-05 | $7.94 | $8.98 | 35,118 | — | — |
| 2001-10-04 | $7.99 | $9.04 | 78,237 | — | — |
| 2001-10-03 | $7.98 | $9.03 | 45,404 | — | — |
| 2001-10-02 | $8.07 | $9.12 | 27,118 | — | — |
| 2001-10-01 | $8.13 | $9.20 | 31,689 | — | — |
| 2001-09-28 | $7.99 | $9.04 | 62,548 | — | — |
| 2001-09-27 | $8.18 | $9.26 | 17,767 | — | — |
| 2001-09-26 | $7.97 | $9.02 | 16,520 | — | — |
| 2001-09-25 | $8.18 | $9.26 | 4,364 | — | — |
| 2001-09-24 | $7.73 | $8.74 | 15,065 | — | — |
| 2001-09-21 | $7.47 | $8.45 | 230,242 | — | — |
| 2001-09-20 | $8.03 | $9.08 | 426,094 | — | — |
| 2001-09-19 | $8.37 | $9.47 | 9,039 | — | — |
| 2001-09-18 | $8.71 | $9.85 | 0 | — | — |
| 2001-09-17 | $8.71 | $9.85 | 7,065 | — | — |
| 2001-09-10 | $9.00 | $10.18 | 34,391 | — | — |
| 2001-09-07 | $8.98 | $10.16 | 36,988 | — | — |
| 2001-09-06 | $8.93 | $10.10 | 23,378 | — | — |
| 2001-09-05 | $9.06 | $10.25 | 14,546 | — | — |
| 2001-09-04 | $9.06 | $10.25 | 17,767 | — | — |
| 2001-08-31 | $8.90 | $10.07 | 69,821 | — | — |
| 2001-08-30 | $8.81 | $9.96 | 16,104 | — | — |
| 2001-08-29 | $8.76 | $9.91 | 8,728 | — | — |
| 2001-08-28 | $8.76 | $9.91 | 3,221 | — | — |
| 2001-08-27 | $8.69 | $9.83 | 66,600 | — | — |
| 2001-08-24 | $8.66 | $9.80 | 29,300 | — | — |
| 2001-08-23 | $8.68 | $9.82 | 75,431 | — | — |
| 2001-08-22 | $8.76 | $9.91 | 2,182 | — | — |
| 2001-08-21 | $8.66 | $9.80 | 29,196 | — | — |
| 2001-08-20 | $8.66 | $9.80 | 32,417 | — | — |
| 2001-08-17 | $8.76 | $9.91 | 22,027 | — | — |
| 2001-08-16 | $8.80 | $9.95 | 104,627 | — | — |
| 2001-08-15 | $8.85 | $10.01 | 1,974 | — | — |
| 2001-08-14 | $8.71 | $9.85 | 104,004 | — | — |
| 2001-08-13 | $8.76 | $9.91 | 125,511 | — | — |
| 2001-08-10 | $8.66 | $9.80 | 42,080 | — | — |
| 2001-08-09 | $8.66 | $9.80 | 21,196 | — | — |
| 2001-08-08 | $8.57 | $9.69 | 173,513 | — | — |
| 2001-08-07 | $8.71 | $9.85 | 238,658 | — | — |
| 2001-08-06 | $8.37 | $9.47 | 520 | — | — |
| 2001-08-03 | $8.37 | $9.47 | 22,131 | — | — |
| 2001-08-02 | $8.42 | $9.53 | 81,250 | — | — |
| 2001-08-01 | $7.99 | $9.04 | 152,837 | — | — |
| 2001-07-31 | $7.89 | $8.93 | 209,047 | — | — |
| 2001-07-30 | $7.92 | $8.96 | 520 | — | — |
| 2001-07-27 | $7.94 | $8.98 | 128,524 | — | — |
| 2001-07-26 | $7.97 | $9.02 | 72,626 | — | — |
| 2001-07-25 | $7.91 | $8.95 | 44,781 | — | — |
| 2001-07-24 | $7.98 | $9.03 | 114,602 | — | — |
| 2001-07-23 | $7.94 | $8.98 | 140,265 | — | — |
| 2001-07-20 | $7.82 | $8.85 | 38,131 | — | — |
| 2001-07-19 | $7.84 | $8.87 | 16,208 | — | — |
| 2001-07-18 | $7.65 | $8.66 | 43,534 | — | — |
| 2001-07-17 | $7.64 | $8.65 | 163,435 | — | — |
| 2001-07-16 | $7.75 | $8.77 | 72,834 | — | — |
| 2001-07-13 | $7.92 | $8.96 | 123,121 | — | — |
| 2001-07-12 | $7.99 | $9.04 | 59,223 | — | — |
| 2001-07-11 | $8.09 | $9.16 | 14,650 | — | — |
| 2001-07-10 | $8.30 | $9.39 | 1,662 | — | — |
| 2001-07-09 | $8.29 | $9.38 | 8,624 | — | — |
| 2001-07-06 | $8.50 | $9.61 | 211,436 | — | — |
| 2001-07-05 | $8.28 | $9.36 | 8,312 | — | — |
| 2001-07-03 | $8.37 | $9.47 | 15,897 | — | — |
| 2001-07-02 | $8.04 | $9.09 | 44,573 | — | — |
| 2001-06-29 | $8.04 | $9.09 | 79,276 | — | — |
| 2001-06-28 | $8.33 | $9.42 | 31,689 | — | — |
| 2001-06-27 | $8.71 | $9.85 | 54,963 | — | — |
| 2001-06-26 | $8.62 | $9.76 | 12,156 | — | — |
| 2001-06-25 | $8.65 | $9.79 | 67,847 | — | — |
| 2001-06-22 | $8.56 | $9.68 | 134,447 | — | — |
| 2001-06-21 | $8.37 | $9.47 | 23,274 | — | — |
| 2001-06-20 | $8.42 | $9.53 | 69,821 | — | — |
| 2001-06-19 | $8.47 | $9.58 | 66,288 | — | — |
| 2001-06-18 | $8.08 | $9.15 | 6,857 | — | — |
| 2001-06-15 | $8.40 | $9.51 | 4,156 | — | — |
| 2001-06-14 | $8.37 | $9.47 | 24,313 | — | — |
| 2001-06-13 | $8.36 | $9.46 | 58,080 | — | — |
| 2001-06-12 | $8.33 | $9.43 | 6,026 | — | — |
| 2001-06-11 | $8.35 | $9.45 | 19,637 | — | — |
| 2001-06-08 | $8.39 | $9.49 | 33,456 | — | — |
| 2001-06-07 | $8.57 | $9.69 | 61,197 | — | — |
| 2001-06-06 | $8.36 | $9.46 | 11,117 | — | — |
| 2001-06-05 | $8.42 | $9.53 | 94,965 | — | — |
| 2001-06-04 | $8.26 | $9.34 | 72,626 | — | — |
| 2001-06-01 | $7.90 | $8.94 | 32,521 | — | — |
| 2001-05-31 | $7.80 | $8.82 | 67,639 | — | — |
| 2001-05-30 | $7.58 | $8.58 | 31,274 | — | — |
| 2001-05-29 | $7.84 | $8.87 | 68,782 | — | — |
| 2001-05-25 | $7.89 | $8.93 | 174,033 | — | — |
| 2001-05-24 | $7.97 | $9.02 | 68,262 | — | — |
| 2001-05-23 | $8.16 | $9.23 | 330,922 | — | — |
| 2001-05-22 | $7.84 | $8.87 | 270,036 | — | — |
| 2001-05-21 | $7.89 | $8.93 | 58,288 | — | — |
| 2001-05-18 | $7.87 | $8.91 | 141,720 | — | — |
| 2001-05-17 | $7.82 | $8.84 | 112,835 | — | — |
| 2001-05-16 | $7.56 | $8.56 | 24,624 | — | — |
| 2001-05-15 | $7.22 | $8.17 | 312 | — | — |
| 2001-05-14 | $7.12 | $8.06 | 99,952 | — | — |
| 2001-05-11 | $7.22 | $8.17 | 409,989 | — | — |
| 2001-05-10 | $7.18 | $8.12 | 264,841 | — | — |
| 2001-05-09 | $7.07 | $8.00 | 35,742 | — | — |
| 2001-05-08 | $7.09 | $8.02 | 29,611 | — | — |
| 2001-05-07 | $7.10 | $8.04 | 22,027 | — | — |
| 2001-05-04 | $7.11 | $8.05 | 7,377 | — | — |
| 2001-05-03 | $7.07 | $8.00 | 24,624 | — | — |
| 2001-05-02 | $7.17 | $8.11 | 27,533 | — | — |
| 2001-05-01 | $7.01 | $7.93 | 8,312 | — | — |
| 2001-04-30 | $7.03 | $7.95 | 16,832 | — | — |
| 2001-04-27 | $6.99 | $7.91 | 5,922 | — | — |
| 2001-04-26 | $6.95 | $7.86 | 99,224 | — | — |
| 2001-04-25 | $7.00 | $7.92 | 137,460 | — | — |
| 2001-04-24 | $7.01 | $7.93 | 99,848 | — | — |
| 2001-04-23 | $7.06 | $7.99 | 35,534 | — | — |
| 2001-04-20 | $7.22 | $8.17 | 5,922 | — | — |
| 2001-04-19 | $7.07 | $8.00 | 23,689 | — | — |
| 2001-04-18 | $7.07 | $8.00 | 154,915 | — | — |
| 2001-04-17 | $6.98 | $7.89 | 129,563 | — | — |
| 2001-04-16 | $6.96 | $7.87 | 28,157 | — | — |
| 2001-04-12 | $6.98 | $7.89 | 1,455 | — | — |
| 2001-04-11 | $6.98 | $7.89 | 226,502 | — | — |
| 2001-04-10 | $6.95 | $7.86 | 66,288 | — | — |
| 2001-04-09 | $7.12 | $8.06 | 37,196 | — | — |
| 2001-04-06 | $7.73 | $8.63 | 74,185 | — | — |
| 2001-04-05 | $7.89 | $8.82 | 144,421 | — | — |
| 2001-04-04 | $7.75 | $8.66 | 12,468 | — | — |
| 2001-04-03 | $7.56 | $8.44 | 68,262 | — | — |
| 2001-04-02 | $7.81 | $8.72 | 27,949 | — | — |
| 2001-03-30 | $7.80 | $8.71 | 12,156 | — | — |
| 2001-03-29 | $7.70 | $8.60 | 7,481 | — | — |
| 2001-03-28 | $7.60 | $8.49 | 81,146 | — | — |
| 2001-03-27 | $7.52 | $8.40 | 5,507 | — | — |
| 2001-03-26 | $7.41 | $8.28 | 1,351 | — | — |
| 2001-03-23 | $7.56 | $8.44 | 64,937 | — | — |
| 2001-03-22 | $7.51 | $8.39 | 130,706 | — | — |
| 2001-03-21 | $7.56 | $8.44 | 10,910 | — | — |
| 2001-03-20 | $7.56 | $8.44 | 30,235 | — | — |
| 2001-03-19 | $7.56 | $8.44 | 8,104 | — | — |
| 2001-03-16 | $7.46 | $8.33 | 30,858 | — | — |
| 2001-03-15 | $7.65 | $8.55 | 98,497 | — | — |
| 2001-03-14 | $7.23 | $8.08 | 132,161 | — | — |
| 2001-03-13 | $7.36 | $8.23 | 45,612 | — | — |
| 2001-03-12 | $7.65 | $8.55 | 4,364 | — | — |
| 2001-03-09 | $7.70 | $8.60 | 166,344 | — | — |
| 2001-03-08 | $7.89 | $8.82 | 104,939 | — | — |
| 2001-03-07 | $7.89 | $8.82 | 100,160 | — | — |
| 2001-03-06 | $7.55 | $8.43 | 6,857 | — | — |
| 2001-03-05 | $7.41 | $8.28 | 51,015 | — | — |
| 2001-03-02 | $7.41 | $8.28 | 29,196 | — | — |
| 2001-03-01 | $7.60 | $8.49 | 108,472 | — | — |
| 2001-02-28 | $7.65 | $8.55 | 22,650 | — | — |
| 2001-02-27 | $7.70 | $8.60 | 23,481 | — | — |
| 2001-02-26 | $7.75 | $8.66 | 38,859 | — | — |
| 2001-02-23 | $7.46 | $8.33 | 16,520 | — | — |
| 2001-02-22 | $7.53 | $8.41 | 23,481 | — | — |
| 2001-02-21 | $7.56 | $8.44 | 88,419 | — | — |
| 2001-02-20 | $7.66 | $8.56 | 129,667 | — | — |
| 2001-02-16 | $7.75 | $8.66 | 77,925 | — | — |
| 2001-02-15 | $7.70 | $8.60 | 155,227 | — | — |
| 2001-02-14 | $7.82 | $8.74 | 50,703 | — | — |
| 2001-02-13 | $7.71 | $8.61 | 135,797 | — | — |
| 2001-02-12 | $7.70 | $8.60 | 35,742 | — | — |
| 2001-02-09 | $7.61 | $8.51 | 176,526 | — | — |
| 2001-02-08 | $7.52 | $8.40 | 163,954 | — | — |
| 2001-02-07 | $7.51 | $8.39 | 18,806 | — | — |
| 2001-02-06 | $7.56 | $8.44 | 40,833 | — | — |
| 2001-02-05 | $7.46 | $8.33 | 191,384 | — | — |
| 2001-02-02 | $7.49 | $8.37 | 281,569 | — | — |
| 2001-02-01 | $7.56 | $8.44 | 223,177 | — | — |
| 2001-01-31 | $6.88 | $7.69 | 70,860 | — | — |
| 2001-01-30 | $6.44 | $7.19 | 17,767 | — | — |
| 2001-01-29 | $6.38 | $7.13 | 101,510 | — | — |
| 2001-01-26 | $6.56 | $7.33 | 50,807 | — | — |
| 2001-01-25 | $6.68 | $7.46 | 103,277 | — | — |
| 2001-01-24 | $7.10 | $7.93 | 36,157 | — | — |
| 2001-01-23 | $7.10 | $7.93 | 91,848 | — | — |
| 2001-01-22 | $7.10 | $7.93 | 333,207 | — | — |
| 2001-01-19 | $6.86 | $7.66 | 102,549 | — | — |
| 2001-01-18 | $6.62 | $7.39 | 243,334 | — | — |
| 2001-01-17 | $6.44 | $7.19 | 123,953 | — | — |
| 2001-01-16 | $6.26 | $6.99 | 152,837 | — | — |
| 2001-01-12 | $6.38 | $7.12 | 137,668 | — | — |
| 2001-01-11 | $6.38 | $7.12 | 237,100 | — | — |
| 2001-01-10 | $6.02 | $6.72 | 416 | — | — |
| 2001-01-09 | $6.02 | $6.72 | 171,539 | — | — |
| 2001-01-08 | $5.90 | $6.59 | 273,569 | — | — |
| 2001-01-05 | $5.83 | $6.52 | 316,376 | — | — |
| 2001-01-04 | $5.77 | $6.45 | 118,446 | — | — |
| 2001-01-03 | $5.77 | $6.45 | 66,496 | — | — |
| 2001-01-02 | $5.77 | $6.45 | 68,782 | — | — |