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
- 1993-11-24 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 | $5.78 | $6.99 | 94,909 | — | — |
| 2001-12-28 | $5.98 | $7.22 | 174,569 | — | — |
| 2001-12-27 | $6.41 | $7.75 | 52,576 | — | — |
| 2001-12-26 | $6.12 | $7.39 | 42,561 | — | — |
| 2001-12-24 | $6.24 | $7.54 | 14,339 | — | — |
| 2001-12-21 | $6.26 | $7.56 | 64,638 | — | — |
| 2001-12-20 | $5.89 | $7.11 | 160,458 | — | — |
| 2001-12-19 | $5.69 | $6.87 | 105,720 | — | — |
| 2001-12-18 | $5.87 | $7.09 | 64,752 | — | — |
| 2001-12-17 | $6.06 | $7.33 | 52,348 | — | — |
| 2001-12-14 | $6.06 | $7.33 | 31,067 | — | — |
| 2001-12-13 | $6.02 | $7.27 | 41,196 | — | — |
| 2001-12-12 | $6.05 | $7.31 | 60,314 | — | — |
| 2001-12-11 | $6.05 | $7.31 | 92,975 | — | — |
| 2001-12-10 | $6.13 | $7.41 | 93,430 | — | — |
| 2001-12-07 | $5.76 | $6.95 | 108,793 | — | — |
| 2001-12-06 | $6.25 | $7.55 | 97,527 | — | — |
| 2001-12-05 | $6.59 | $7.96 | 47,568 | — | — |
| 2001-12-04 | $6.50 | $7.86 | 267,658 | — | — |
| 2001-12-03 | $6.25 | $7.55 | 58,493 | — | — |
| 2001-11-30 | $6.33 | $7.65 | 46,658 | — | — |
| 2001-11-29 | $6.39 | $7.72 | 145,436 | — | — |
| 2001-11-28 | $6.66 | $8.05 | 99,347 | — | — |
| 2001-11-27 | $6.83 | $8.25 | 29,474 | — | — |
| 2001-11-26 | $6.97 | $8.42 | 440,065 | — | — |
| 2001-11-23 | $6.67 | $8.06 | 9,559 | — | — |
| 2001-11-21 | $6.46 | $7.80 | 35,961 | — | — |
| 2001-11-20 | $6.41 | $7.75 | 152,606 | — | — |
| 2001-11-19 | $7.03 | $8.49 | 33,002 | — | — |
| 2001-11-16 | $6.88 | $8.31 | 28,222 | — | — |
| 2001-11-15 | $7.19 | $8.69 | 46,317 | — | — |
| 2001-11-14 | $7.01 | $8.47 | 47,568 | — | — |
| 2001-11-13 | $7.11 | $8.59 | 28,222 | — | — |
| 2001-11-12 | $7.29 | $8.81 | 82,619 | — | — |
| 2001-11-09 | $7.47 | $9.03 | 24,581 | — | — |
| 2001-11-08 | $7.91 | $9.56 | 111,069 | — | — |
| 2001-11-07 | $8.07 | $9.75 | 191,753 | — | — |
| 2001-11-06 | $7.60 | $9.18 | 81,936 | — | — |
| 2001-11-05 | $7.64 | $9.23 | 107,882 | — | — |
| 2001-11-02 | $7.21 | $8.71 | 185,380 | — | — |
| 2001-11-01 | $7.77 | $9.39 | 407,290 | — | — |
| 2001-10-31 | $7.50 | $9.07 | 169,676 | — | — |
| 2001-10-30 | $7.40 | $8.94 | 256,164 | — | — |
| 2001-10-29 | $7.29 | $8.81 | 171,838 | — | — |
| 2001-10-26 | $7.82 | $9.45 | 107,996 | — | — |
| 2001-10-25 | $8.13 | $9.82 | 314,316 | — | — |
| 2001-10-24 | $8.28 | $10.00 | 56,217 | — | — |
| 2001-10-23 | $8.24 | $9.96 | 43,699 | — | — |
| 2001-10-22 | $8.33 | $10.07 | 45,975 | — | — |
| 2001-10-19 | $8.35 | $10.09 | 307,601 | — | — |
| 2001-10-18 | $8.30 | $10.03 | 126,546 | — | — |
| 2001-10-17 | $8.12 | $9.81 | 457,931 | — | — |
| 2001-10-16 | $7.91 | $9.56 | 301,798 | — | — |
| 2001-10-15 | $7.51 | $9.08 | 64,525 | — | — |
| 2001-10-12 | $7.69 | $9.29 | 100,599 | — | — |
| 2001-10-11 | $7.25 | $8.76 | 234,656 | — | — |
| 2001-10-10 | $6.87 | $8.30 | 249,905 | — | — |
| 2001-10-09 | $6.59 | $7.96 | 151,582 | — | — |
| 2001-10-08 | $6.55 | $7.91 | 11,380 | — | — |
| 2001-10-05 | $6.77 | $8.18 | 423,791 | — | — |
| 2001-10-04 | $6.68 | $8.07 | 47,227 | — | — |
| 2001-10-03 | $7.08 | $8.56 | 71,922 | — | — |
| 2001-10-02 | $7.46 | $9.01 | 37,326 | — | — |
| 2001-10-01 | $7.93 | $9.59 | 73,742 | — | — |
| 2001-09-28 | $7.86 | $9.49 | 109,931 | — | — |
| 2001-09-27 | $7.82 | $9.45 | 18,777 | — | — |
| 2001-09-26 | $7.64 | $9.24 | 137,584 | — | — |
| 2001-09-25 | $7.57 | $9.15 | 41,082 | — | — |
| 2001-09-24 | $7.43 | $8.97 | 90,016 | — | — |
| 2001-09-21 | $7.04 | $8.51 | 108,338 | — | — |
| 2001-09-20 | $7.51 | $9.08 | 323,533 | — | — |
| 2001-09-19 | $7.99 | $9.65 | 116,076 | — | — |
| 2001-09-18 | $9.02 | $10.89 | 31,636 | — | — |
| 2001-09-17 | $9.50 | $11.48 | 47,227 | — | — |
| 2001-09-10 | $10.85 | $13.11 | 223,162 | — | — |
| 2001-09-07 | $11.31 | $13.67 | 27,995 | — | — |
| 2001-09-06 | $11.60 | $14.02 | 218,496 | — | — |
| 2001-09-05 | $11.91 | $14.39 | 165,465 | — | — |
| 2001-09-04 | $11.97 | $14.46 | 101,851 | — | — |
| 2001-08-31 | $11.97 | $14.46 | 69,759 | — | — |
| 2001-08-30 | $12.08 | $14.60 | 13,428 | — | — |
| 2001-08-29 | $12.30 | $14.87 | 37,099 | — | — |
| 2001-08-28 | $12.13 | $14.65 | 45,406 | — | — |
| 2001-08-27 | $12.10 | $14.62 | 16,956 | — | — |
| 2001-08-24 | $12.08 | $14.60 | 263,106 | — | — |
| 2001-08-23 | $12.55 | $15.16 | 201,767 | — | — |
| 2001-08-22 | $12.83 | $15.50 | 240,687 | — | — |
| 2001-08-21 | $11.91 | $14.39 | 197,898 | — | — |
| 2001-08-20 | $12.03 | $14.54 | 64,638 | — | — |
| 2001-08-17 | $12.26 | $14.81 | 18,777 | — | — |
| 2001-08-16 | $13.14 | $15.87 | 122,107 | — | — |
| 2001-08-15 | $12.77 | $15.43 | 47,910 | — | — |
| 2001-08-14 | $12.37 | $14.95 | 13,428 | — | — |
| 2001-08-13 | $12.74 | $15.40 | 38,009 | — | — |
| 2001-08-10 | $13.03 | $15.75 | 160,230 | — | — |
| 2001-08-09 | $12.74 | $15.40 | 135,877 | — | — |
| 2001-08-08 | $12.50 | $15.11 | 292,011 | — | — |
| 2001-08-07 | $12.28 | $14.84 | 38,464 | — | — |
| 2001-08-06 | $12.26 | $14.81 | 7,283 | — | — |
| 2001-08-03 | $12.61 | $15.24 | 45,406 | — | — |
| 2001-08-02 | $12.48 | $15.08 | 92,406 | — | — |
| 2001-08-01 | $12.02 | $14.53 | 83,984 | — | — |
| 2001-07-31 | $12.70 | $15.34 | 39,489 | — | — |
| 2001-07-30 | $12.70 | $15.34 | 74,994 | — | — |
| 2001-07-27 | $12.57 | $15.18 | 205,637 | — | — |
| 2001-07-26 | $12.65 | $15.29 | 56,672 | — | — |
| 2001-07-25 | $12.85 | $15.52 | 83,529 | — | — |
| 2001-07-24 | $12.83 | $15.50 | 162,051 | — | — |
| 2001-07-23 | $13.18 | $15.93 | 375,312 | — | — |
| 2001-07-20 | $12.99 | $15.69 | 445,413 | — | — |
| 2001-07-19 | $12.32 | $14.89 | 370,305 | — | — |
| 2001-07-18 | $12.13 | $14.65 | 654,350 | — | — |
| 2001-07-17 | $13.31 | $16.09 | 1,022,721 | — | — |
| 2001-07-16 | $12.10 | $14.62 | 378,613 | — | — |
| 2001-07-13 | $11.85 | $14.31 | 1,787,229 | — | — |
| 2001-07-12 | $11.53 | $13.93 | 5,090,046 | — | — |
| 2001-07-11 | $19.64 | $23.73 | 543,623 | — | — |
| 2001-07-10 | $20.25 | $24.46 | 229,193 | — | — |
| 2001-07-09 | $20.56 | $24.85 | 40,854 | — | — |
| 2001-07-06 | $19.72 | $23.83 | 617,820 | — | — |
| 2001-07-05 | $20.97 | $25.34 | 38,123 | — | — |
| 2001-07-03 | $22.32 | $26.97 | 600,864 | — | — |
| 2001-07-02 | $22.36 | $27.02 | 68,849 | — | — |
| 2001-06-29 | $21.79 | $26.33 | 33,799 | — | — |
| 2001-06-28 | $21.53 | $26.01 | 478,643 | — | — |
| 2001-06-27 | $22.12 | $26.73 | 27,198 | — | — |
| 2001-06-26 | $22.39 | $27.06 | 55,990 | — | — |
| 2001-06-25 | $22.85 | $27.61 | 5,007 | — | — |
| 2001-06-22 | $22.88 | $27.65 | 28,678 | — | — |
| 2001-06-21 | $23.07 | $27.87 | 64,752 | — | — |
| 2001-06-20 | $23.11 | $27.93 | 119,035 | — | — |
| 2001-06-19 | $22.72 | $27.45 | 108,679 | — | — |
| 2001-06-18 | $22.85 | $27.61 | 20,143 | — | — |
| 2001-06-15 | $23.29 | $28.14 | 71,694 | — | — |
| 2001-06-14 | $23.51 | $28.40 | 36,416 | — | — |
| 2001-06-13 | $23.37 | $28.24 | 19,005 | — | — |
| 2001-06-12 | $23.25 | $28.10 | 95,820 | — | — |
| 2001-06-11 | $23.44 | $28.33 | 9,332 | — | — |
| 2001-06-08 | $23.59 | $28.51 | 5,121 | — | — |
| 2001-06-07 | $23.46 | $28.35 | 10,697 | — | — |
| 2001-06-06 | $23.32 | $28.18 | 51,779 | — | — |
| 2001-06-05 | $23.68 | $28.62 | 67,483 | — | — |
| 2001-06-04 | $23.73 | $28.67 | 57,355 | — | — |
| 2001-06-01 | $23.37 | $28.24 | 67,028 | — | — |
| 2001-05-31 | $23.70 | $28.64 | 55,307 | — | — |
| 2001-05-30 | $23.65 | $28.57 | 45,179 | — | — |
| 2001-05-29 | $23.68 | $28.62 | 43,585 | — | — |
| 2001-05-25 | $23.33 | $28.19 | 5,007 | — | — |
| 2001-05-24 | $23.59 | $28.51 | 131,553 | — | — |
| 2001-05-23 | $23.65 | $28.57 | 19,915 | — | — |
| 2001-05-22 | $23.95 | $28.95 | 68,166 | — | — |
| 2001-05-21 | $24.57 | $29.69 | 40,058 | — | — |
| 2001-05-18 | $24.43 | $29.52 | 210,416 | — | — |
| 2001-05-17 | $24.60 | $29.73 | 140,202 | — | — |
| 2001-05-16 | $24.39 | $29.48 | 33,912 | — | — |
| 2001-05-15 | $23.97 | $28.97 | 45,861 | — | — |
| 2001-05-14 | $23.64 | $28.56 | 141,909 | — | — |
| 2001-05-11 | $23.48 | $28.37 | 38,009 | — | — |
| 2001-05-10 | $24.25 | $29.31 | 294,970 | — | — |
| 2001-05-09 | $23.81 | $28.78 | 59,859 | — | — |
| 2001-05-08 | $23.57 | $28.48 | 123,359 | — | — |
| 2001-05-07 | $24.25 | $29.31 | 22,077 | — | — |
| 2001-05-04 | $23.73 | $28.68 | 111,638 | — | — |
| 2001-05-03 | $23.32 | $28.18 | 146,005 | — | — |
| 2001-05-02 | $23.63 | $28.55 | 134,170 | — | — |
| 2001-05-01 | $24.17 | $29.20 | 57,241 | — | — |
| 2001-04-30 | $24.87 | $28.93 | 81,367 | — | — |
| 2001-04-27 | $24.47 | $28.47 | 118,807 | — | — |
| 2001-04-26 | $23.77 | $27.66 | 94,909 | — | — |
| 2001-04-25 | $23.32 | $27.14 | 106,175 | — | — |
| 2001-04-24 | $23.26 | $27.06 | 173,090 | — | — |
| 2001-04-23 | $23.11 | $26.89 | 399,438 | — | — |
| 2001-04-20 | $23.51 | $27.35 | 184,811 | — | — |
| 2001-04-19 | $24.52 | $28.53 | 127,115 | — | — |
| 2001-04-18 | $24.60 | $28.63 | 154,540 | — | — |
| 2001-04-17 | $23.79 | $27.68 | 178,894 | — | — |
| 2001-04-16 | $24.12 | $28.07 | 17,753 | — | — |
| 2001-04-12 | $24.87 | $28.93 | 72,718 | — | — |
| 2001-04-11 | $23.88 | $27.78 | 87,740 | — | — |
| 2001-04-10 | $24.34 | $28.32 | 275,282 | — | — |
| 2001-04-09 | $24.62 | $28.65 | 105,606 | — | — |
| 2001-04-06 | $23.56 | $27.41 | 304,074 | — | — |
| 2001-04-05 | $23.74 | $27.63 | 32,205 | — | — |
| 2001-04-04 | $22.93 | $26.69 | 90,699 | — | — |
| 2001-04-03 | $22.58 | $26.28 | 119,262 | — | — |
| 2001-04-02 | $22.87 | $26.61 | 88,650 | — | — |
| 2001-03-30 | $22.98 | $26.74 | 140,998 | — | — |
| 2001-03-29 | $22.50 | $26.17 | 16,046 | — | — |
| 2001-03-28 | $22.80 | $26.53 | 154,768 | — | — |
| 2001-03-27 | $23.57 | $27.42 | 127,456 | — | — |
| 2001-03-26 | $22.63 | $26.33 | 115,621 | — | — |
| 2001-03-23 | $21.09 | $24.54 | 365,867 | — | — |
| 2001-03-22 | $20.21 | $23.52 | 224,527 | — | — |
| 2001-03-21 | $22.34 | $25.99 | 94,113 | — | — |
| 2001-03-20 | $23.63 | $27.49 | 98,778 | — | — |
| 2001-03-19 | $23.75 | $27.64 | 186,404 | — | — |
| 2001-03-16 | $24.12 | $28.07 | 81,139 | — | — |
| 2001-03-15 | $24.75 | $28.79 | 168,196 | — | — |
| 2001-03-14 | $24.43 | $28.42 | 145,323 | — | — |
| 2001-03-13 | $25.09 | $29.19 | 138,836 | — | — |
| 2001-03-12 | $25.22 | $29.34 | 13,884 | — | — |
| 2001-03-09 | $26.23 | $30.52 | 41,651 | — | — |
| 2001-03-08 | $26.56 | $30.90 | 35,278 | — | — |
| 2001-03-07 | $26.38 | $30.69 | 13,542 | — | — |
| 2001-03-06 | $26.49 | $30.83 | 195,281 | — | — |
| 2001-03-05 | $25.72 | $29.93 | 105,151 | — | — |
| 2001-03-02 | $25.83 | $30.06 | 96,161 | — | — |
| 2001-03-01 | $25.48 | $29.65 | 184,242 | — | — |
| 2001-02-28 | $25.40 | $29.55 | 133,715 | — | — |
| 2001-02-27 | $25.31 | $29.45 | 166,262 | — | — |
| 2001-02-26 | $25.26 | $29.40 | 62,135 | — | — |
| 2001-02-23 | $24.85 | $28.91 | 195,508 | — | — |
| 2001-02-22 | $24.78 | $28.83 | 76,929 | — | — |
| 2001-02-21 | $24.91 | $28.99 | 219,065 | — | — |
| 2001-02-20 | $25.29 | $29.43 | 135,194 | — | — |
| 2001-02-16 | $25.79 | $30.01 | 120,400 | — | — |
| 2001-02-15 | $26.23 | $30.52 | 83,643 | — | — |
| 2001-02-14 | $26.37 | $30.68 | 59,973 | — | — |
| 2001-02-13 | $26.57 | $30.92 | 132,577 | — | — |
| 2001-02-12 | $27.15 | $31.59 | 186,063 | — | — |
| 2001-02-09 | $26.36 | $30.67 | 38,464 | — | — |
| 2001-02-08 | $26.38 | $30.69 | 151,582 | — | — |
| 2001-02-07 | $26.76 | $31.13 | 148,395 | — | — |
| 2001-02-06 | $26.45 | $30.78 | 121,994 | — | — |
| 2001-02-05 | $26.89 | $31.29 | 222,365 | — | — |
| 2001-02-02 | $26.78 | $31.15 | 123,587 | — | — |
| 2001-02-01 | $27.50 | $32.00 | 340,945 | — | — |
| 2001-01-31 | $27.28 | $31.74 | 564,676 | — | — |
| 2001-01-30 | $26.45 | $30.78 | 566,383 | — | — |
| 2001-01-29 | $26.13 | $30.41 | 438,927 | — | — |
| 2001-01-26 | $26.47 | $30.80 | 852,817 | — | — |
| 2001-01-25 | $26.42 | $30.74 | 1,082,124 | — | — |
| 2001-01-24 | $26.69 | $31.06 | 843,372 | — | — |
| 2001-01-23 | $27.19 | $31.63 | 2,272,927 | — | — |
| 2001-01-22 | $23.78 | $27.67 | 86,602 | — | — |
| 2001-01-19 | $23.56 | $27.41 | 78,181 | — | — |
| 2001-01-18 | $23.89 | $27.80 | 183,332 | — | — |
| 2001-01-17 | $23.34 | $27.16 | 234,428 | — | — |
| 2001-01-16 | $22.90 | $26.65 | 30,157 | — | — |
| 2001-01-12 | $22.85 | $26.58 | 47,910 | — | — |
| 2001-01-11 | $23.01 | $26.78 | 165,807 | — | — |
| 2001-01-10 | $22.96 | $26.71 | 473,863 | — | — |
| 2001-01-09 | $22.35 | $26.01 | 398,641 | — | — |
| 2001-01-08 | $20.49 | $23.84 | 77,839 | — | — |
| 2001-01-05 | $20.21 | $23.52 | 86,488 | — | — |
| 2001-01-04 | $20.49 | $23.84 | 284,045 | — | — |
| 2001-01-03 | $19.33 | $22.49 | 114,597 | — | — |
| 2001-01-02 | $18.29 | $21.28 | 7,966 | — | — |