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
- 1992-05-08 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 | $9.68 | $10.99 | 25,346 | — | — |
| 2001-12-28 | $9.55 | $10.85 | 41,706 | — | — |
| 2001-12-27 | $9.43 | $10.71 | 30,416 | — | — |
| 2001-12-26 | $9.16 | $10.40 | 58,527 | — | — |
| 2001-12-24 | $9.08 | $10.31 | 28,342 | — | — |
| 2001-12-21 | $9.07 | $10.30 | 84,795 | — | — |
| 2001-12-20 | $8.75 | $9.94 | 59,679 | — | — |
| 2001-12-19 | $8.68 | $9.86 | 6,913 | — | — |
| 2001-12-18 | $8.79 | $9.98 | 40,324 | — | — |
| 2001-12-17 | $8.63 | $9.80 | 5,530 | — | — |
| 2001-12-14 | $8.66 | $9.84 | 21,890 | — | — |
| 2001-12-13 | $8.59 | $9.76 | 71,431 | — | — |
| 2001-12-12 | $8.64 | $9.81 | 26,959 | — | — |
| 2001-12-11 | $8.62 | $9.80 | 10,369 | — | — |
| 2001-12-10 | $8.51 | $9.66 | 10,830 | — | — |
| 2001-12-07 | $8.68 | $9.86 | 134,567 | — | — |
| 2001-12-06 | $8.68 | $9.86 | 50,232 | — | — |
| 2001-12-05 | $8.68 | $9.86 | 40,324 | — | — |
| 2001-12-04 | $8.64 | $9.81 | 4,608 | — | — |
| 2001-12-03 | $8.64 | $9.81 | 17,743 | — | — |
| 2001-11-30 | $8.68 | $9.86 | 52,075 | — | — |
| 2001-11-29 | $8.61 | $9.78 | 52,536 | — | — |
| 2001-11-28 | $8.55 | $9.71 | 132,032 | — | — |
| 2001-11-27 | $8.29 | $9.42 | 122,354 | — | — |
| 2001-11-26 | $8.29 | $9.42 | 124,198 | — | — |
| 2001-11-23 | $8.22 | $9.34 | 8,295 | — | — |
| 2001-11-21 | $8.18 | $9.29 | 152,079 | — | — |
| 2001-11-20 | $8.27 | $9.39 | 99,773 | — | — |
| 2001-11-19 | $8.25 | $9.37 | 54,380 | — | — |
| 2001-11-16 | $8.18 | $9.29 | 22,581 | — | — |
| 2001-11-15 | $8.14 | $9.24 | 42,628 | — | — |
| 2001-11-14 | $8.12 | $9.22 | 13,134 | — | — |
| 2001-11-13 | $7.94 | $9.02 | 79,726 | — | — |
| 2001-11-12 | $7.86 | $8.92 | 17,051 | — | — |
| 2001-11-09 | $7.86 | $8.92 | 12,212 | — | — |
| 2001-11-08 | $7.96 | $9.05 | 43,780 | — | — |
| 2001-11-07 | $7.99 | $9.07 | 60,601 | — | — |
| 2001-11-06 | $7.77 | $8.82 | 43,780 | — | — |
| 2001-11-05 | $7.83 | $8.90 | 28,342 | — | — |
| 2001-11-02 | $7.77 | $8.83 | 10,139 | — | — |
| 2001-11-01 | $7.81 | $8.87 | 6,452 | — | — |
| 2001-10-31 | $7.88 | $8.95 | 65,210 | — | — |
| 2001-10-30 | $7.44 | $8.45 | 57,145 | — | — |
| 2001-10-29 | $7.42 | $8.43 | 74,657 | — | — |
| 2001-10-26 | $7.64 | $8.68 | 106,455 | — | — |
| 2001-10-25 | $7.81 | $8.87 | 7,374 | — | — |
| 2001-10-24 | $7.88 | $8.95 | 23,734 | — | — |
| 2001-10-23 | $7.92 | $9.00 | 46,545 | — | — |
| 2001-10-22 | $7.92 | $9.00 | 5,300 | — | — |
| 2001-10-19 | $7.81 | $8.87 | 50,232 | — | — |
| 2001-10-18 | $7.64 | $8.68 | 29,494 | — | — |
| 2001-10-17 | $7.68 | $8.73 | 19,816 | — | — |
| 2001-10-16 | $7.81 | $8.87 | 9,447 | — | — |
| 2001-10-15 | $7.90 | $8.97 | 126,963 | — | — |
| 2001-10-12 | $7.72 | $8.78 | 29,955 | — | — |
| 2001-10-11 | $7.77 | $8.82 | 25,577 | — | — |
| 2001-10-10 | $7.59 | $8.63 | 28,342 | — | — |
| 2001-10-09 | $7.59 | $8.63 | 111,294 | — | — |
| 2001-10-08 | $7.50 | $8.52 | 12,443 | — | — |
| 2001-10-05 | $7.64 | $8.68 | 22,121 | — | — |
| 2001-10-04 | $7.51 | $8.53 | 143,092 | — | — |
| 2001-10-03 | $7.43 | $8.44 | 93,091 | — | — |
| 2001-10-02 | $7.38 | $8.38 | 24,655 | — | — |
| 2001-10-01 | $7.10 | $8.06 | 31,107 | — | — |
| 2001-09-28 | $7.16 | $8.13 | 273,742 | — | — |
| 2001-09-27 | $6.90 | $7.84 | 54,149 | — | — |
| 2001-09-26 | $6.94 | $7.89 | 62,444 | — | — |
| 2001-09-25 | $6.97 | $7.91 | 38,020 | — | — |
| 2001-09-24 | $6.88 | $7.81 | 45,163 | — | — |
| 2001-09-21 | $6.43 | $7.30 | 55,532 | — | — |
| 2001-09-20 | $6.57 | $7.47 | 53,458 | — | — |
| 2001-09-19 | $6.94 | $7.89 | 218,671 | — | — |
| 2001-09-18 | $7.01 | $7.96 | 267,981 | — | — |
| 2001-09-17 | $7.44 | $8.45 | 108,299 | — | — |
| 2001-09-10 | $8.14 | $9.24 | 61,753 | — | — |
| 2001-09-07 | $8.34 | $9.47 | 37,789 | — | — |
| 2001-09-06 | $8.40 | $9.54 | 138,254 | — | — |
| 2001-09-05 | $8.46 | $9.61 | 47,928 | — | — |
| 2001-09-04 | $8.67 | $9.85 | 62,214 | — | — |
| 2001-08-31 | $8.68 | $9.86 | 50,923 | — | — |
| 2001-08-30 | $8.74 | $9.93 | 61,062 | — | — |
| 2001-08-29 | $8.68 | $9.86 | 93,552 | — | — |
| 2001-08-28 | $8.53 | $9.69 | 132,493 | — | — |
| 2001-08-27 | $8.40 | $9.54 | 70,048 | — | — |
| 2001-08-24 | $8.35 | $9.49 | 56,684 | — | — |
| 2001-08-23 | $8.25 | $9.37 | 29,494 | — | — |
| 2001-08-22 | $8.38 | $9.51 | 168,669 | — | — |
| 2001-08-21 | $8.38 | $9.51 | 74,887 | — | — |
| 2001-08-20 | $8.38 | $9.52 | 62,905 | — | — |
| 2001-08-17 | $8.33 | $9.47 | 460,384 | — | — |
| 2001-08-16 | $8.27 | $9.39 | 212,680 | — | — |
| 2001-08-15 | $8.27 | $9.39 | 20,277 | — | — |
| 2001-08-14 | $8.18 | $9.30 | 13,825 | — | — |
| 2001-08-13 | $8.25 | $9.38 | 47,006 | — | — |
| 2001-08-10 | $8.15 | $9.26 | 8,065 | — | — |
| 2001-08-09 | $8.12 | $9.23 | 15,669 | — | — |
| 2001-08-08 | $8.14 | $9.25 | 27,190 | — | — |
| 2001-08-07 | $8.07 | $9.17 | 38,020 | — | — |
| 2001-08-06 | $7.96 | $9.05 | 20,047 | — | — |
| 2001-08-03 | $8.12 | $9.22 | 26,499 | — | — |
| 2001-08-02 | $8.18 | $9.29 | 9,908 | — | — |
| 2001-08-01 | $8.33 | $9.47 | 23,734 | — | — |
| 2001-07-31 | $8.25 | $9.37 | 11,752 | — | — |
| 2001-07-30 | $8.12 | $9.22 | 11,982 | — | — |
| 2001-07-27 | $8.23 | $9.35 | 14,517 | — | — |
| 2001-07-26 | $8.25 | $9.37 | 14,056 | — | — |
| 2001-07-25 | $8.05 | $9.15 | 2,304 | — | — |
| 2001-07-24 | $8.01 | $9.10 | 10,599 | — | — |
| 2001-07-23 | $8.03 | $9.13 | 177,425 | — | — |
| 2001-07-20 | $8.07 | $9.17 | 48,619 | — | — |
| 2001-07-19 | $7.81 | $8.87 | 32,490 | — | — |
| 2001-07-18 | $7.62 | $8.65 | 24,655 | — | — |
| 2001-07-17 | $7.66 | $8.70 | 37,098 | — | — |
| 2001-07-16 | $7.83 | $8.90 | 20,738 | — | — |
| 2001-07-13 | $7.64 | $8.68 | 60,832 | — | — |
| 2001-07-12 | $7.73 | $8.79 | 31,337 | — | — |
| 2001-07-11 | $7.81 | $8.87 | 66,592 | — | — |
| 2001-07-10 | $7.82 | $8.88 | 129,267 | — | — |
| 2001-07-09 | $7.92 | $9.00 | 47,697 | — | — |
| 2001-07-06 | $8.01 | $9.10 | 45,163 | — | — |
| 2001-07-05 | $8.12 | $9.22 | 216,136 | — | — |
| 2001-07-03 | $8.04 | $9.14 | 11,982 | — | — |
| 2001-07-02 | $8.04 | $9.13 | 12,443 | — | — |
| 2001-06-29 | $8.20 | $9.32 | 158,070 | — | — |
| 2001-06-28 | $7.94 | $9.02 | 38,711 | — | — |
| 2001-06-27 | $7.81 | $8.87 | 58,066 | — | — |
| 2001-06-26 | $7.58 | $8.61 | 50,693 | — | — |
| 2001-06-25 | $7.62 | $8.66 | 40,554 | — | — |
| 2001-06-22 | $7.62 | $8.65 | 73,044 | — | — |
| 2001-06-21 | $7.74 | $8.80 | 23,273 | — | — |
| 2001-06-20 | $7.75 | $8.80 | 97,930 | — | — |
| 2001-06-19 | $8.04 | $9.14 | 10,599 | — | — |
| 2001-06-18 | $8.12 | $9.22 | 67,514 | — | — |
| 2001-06-15 | $8.24 | $9.36 | 26,268 | — | — |
| 2001-06-14 | $8.24 | $9.36 | 39,172 | — | — |
| 2001-06-13 | $8.27 | $9.39 | 55,993 | — | — |
| 2001-06-12 | $8.28 | $9.41 | 38,020 | — | — |
| 2001-06-11 | $8.25 | $9.37 | 9,908 | — | — |
| 2001-06-08 | $8.42 | $9.56 | 62,675 | — | — |
| 2001-06-07 | $8.35 | $9.49 | 32,259 | — | — |
| 2001-06-06 | $8.45 | $9.59 | 76,731 | — | — |
| 2001-06-05 | $8.44 | $9.59 | 5,530 | — | — |
| 2001-06-04 | $8.40 | $9.54 | 108,068 | — | — |
| 2001-06-01 | $8.57 | $9.74 | 32,259 | — | — |
| 2001-05-31 | $8.53 | $9.69 | 171,434 | — | — |
| 2001-05-30 | $8.20 | $9.32 | 11,060 | — | — |
| 2001-05-29 | $8.25 | $9.37 | 79,035 | — | — |
| 2001-05-25 | $8.38 | $9.51 | 87,791 | — | — |
| 2001-05-24 | $8.40 | $9.54 | 115,672 | — | — |
| 2001-05-23 | $8.40 | $9.54 | 54,380 | — | — |
| 2001-05-22 | $8.42 | $9.56 | 55,071 | — | — |
| 2001-05-21 | $8.29 | $9.42 | 87,330 | — | — |
| 2001-05-18 | $8.05 | $9.15 | 102,768 | — | — |
| 2001-05-17 | $7.97 | $9.06 | 230,653 | — | — |
| 2001-05-16 | $7.84 | $8.91 | 33,642 | — | — |
| 2001-05-15 | $7.88 | $8.95 | 23,503 | — | — |
| 2001-05-14 | $7.94 | $9.02 | 15,669 | — | — |
| 2001-05-11 | $7.92 | $9.00 | 146,318 | — | — |
| 2001-05-10 | $8.34 | $9.48 | 129,497 | — | — |
| 2001-05-09 | $8.70 | $9.88 | 38,711 | — | — |
| 2001-05-08 | $8.79 | $9.98 | 47,928 | — | — |
| 2001-05-07 | $8.42 | $9.56 | 119,820 | — | — |
| 2001-05-04 | $8.79 | $9.98 | 79,957 | — | — |
| 2001-05-03 | $8.66 | $9.84 | 96,086 | — | — |
| 2001-05-02 | $8.94 | $10.16 | 49,310 | — | — |
| 2001-05-01 | $8.77 | $9.96 | 47,697 | — | — |
| 2001-04-30 | $8.79 | $9.98 | 94,934 | — | — |
| 2001-04-27 | $8.68 | $9.86 | 11,752 | — | — |
| 2001-04-26 | $8.55 | $9.71 | 75,809 | — | — |
| 2001-04-25 | $8.92 | $10.13 | 90,786 | — | — |
| 2001-04-24 | $8.51 | $9.66 | 186,181 | — | — |
| 2001-04-23 | $8.18 | $9.30 | 34,794 | — | — |
| 2001-04-20 | $8.22 | $9.34 | 39,402 | — | — |
| 2001-04-19 | $8.14 | $9.24 | 41,706 | — | — |
| 2001-04-18 | $8.20 | $9.32 | 74,657 | — | — |
| 2001-04-17 | $8.25 | $9.37 | 91,478 | — | — |
| 2001-04-16 | $8.33 | $9.46 | 36,637 | — | — |
| 2001-04-12 | $8.40 | $9.54 | 156,687 | — | — |
| 2001-04-11 | $9.00 | $10.22 | 104,612 | — | — |
| 2001-04-10 | $8.90 | $10.11 | 170,513 | — | — |
| 2001-04-09 | $8.79 | $9.98 | 366,141 | — | — |
| 2001-04-06 | $8.12 | $9.22 | 41,476 | — | — |
| 2001-04-05 | $8.14 | $9.24 | 55,532 | — | — |
| 2001-04-04 | $7.85 | $8.92 | 2,535 | — | — |
| 2001-04-03 | $7.87 | $8.94 | 8,526 | — | — |
| 2001-04-02 | $7.96 | $9.05 | 16,821 | — | — |
| 2001-03-30 | $8.14 | $9.24 | 20,968 | — | — |
| 2001-03-29 | $7.99 | $9.07 | 43,319 | — | — |
| 2001-03-28 | $7.81 | $8.87 | 70,970 | — | — |
| 2001-03-27 | $7.81 | $8.87 | 55,762 | — | — |
| 2001-03-26 | $7.38 | $8.39 | 203,233 | — | — |
| 2001-03-23 | $7.38 | $8.38 | 361,072 | — | — |
| 2001-03-22 | $7.49 | $8.50 | 16,821 | — | — |
| 2001-03-21 | $7.76 | $8.81 | 5,530 | — | — |
| 2001-03-20 | $7.81 | $8.87 | 24,425 | — | — |
| 2001-03-19 | $7.69 | $8.74 | 15,438 | — | — |
| 2001-03-16 | $7.59 | $8.63 | 150,466 | — | — |
| 2001-03-15 | $7.76 | $8.81 | 7,143 | — | — |
| 2001-03-14 | $7.77 | $8.82 | 615,228 | — | — |
| 2001-03-13 | $7.91 | $8.98 | 46,776 | — | — |
| 2001-03-12 | $8.09 | $9.19 | 26,499 | — | — |
| 2001-03-09 | $8.01 | $9.10 | 9,678 | — | — |
| 2001-03-08 | $8.13 | $9.23 | 91,247 | — | — |
| 2001-03-07 | $8.25 | $9.37 | 84,104 | — | — |
| 2001-03-06 | $8.34 | $9.47 | 213,141 | — | — |
| 2001-03-05 | $7.61 | $8.65 | 79,726 | — | — |
| 2001-03-02 | $7.70 | $8.75 | 22,351 | — | — |
| 2001-03-01 | $7.94 | $9.02 | 30,877 | — | — |
| 2001-02-28 | $8.15 | $9.25 | 26,038 | — | — |
| 2001-02-27 | $8.36 | $9.50 | 50,693 | — | — |
| 2001-02-26 | $8.44 | $9.59 | 50,463 | — | — |
| 2001-02-23 | $8.41 | $9.55 | 26,499 | — | — |
| 2001-02-22 | $8.51 | $9.66 | 30,185 | — | — |
| 2001-02-21 | $8.64 | $9.81 | 29,725 | — | — |
| 2001-02-20 | $8.66 | $9.84 | 46,315 | — | — |
| 2001-02-16 | $8.68 | $9.86 | 21,199 | — | — |
| 2001-02-15 | $8.71 | $9.89 | 35,485 | — | — |
| 2001-02-14 | $8.68 | $9.86 | 44,472 | — | — |
| 2001-02-13 | $8.68 | $9.86 | 103,460 | — | — |
| 2001-02-12 | $8.64 | $9.81 | 59,679 | — | — |
| 2001-02-09 | $8.62 | $9.80 | 86,408 | — | — |
| 2001-02-08 | $8.68 | $9.86 | 86,639 | — | — |
| 2001-02-07 | $8.68 | $9.86 | 9,447 | — | — |
| 2001-02-06 | $8.79 | $9.99 | 26,729 | — | — |
| 2001-02-05 | $8.81 | $10.01 | 46,776 | — | — |
| 2001-02-02 | $8.90 | $10.11 | 38,711 | — | — |
| 2001-02-01 | $8.90 | $10.11 | 63,366 | — | — |
| 2001-01-31 | $8.89 | $10.10 | 118,898 | — | — |
| 2001-01-30 | $8.71 | $9.89 | 48,619 | — | — |
| 2001-01-29 | $8.68 | $9.86 | 42,628 | — | — |
| 2001-01-26 | $8.57 | $9.74 | 35,024 | — | — |
| 2001-01-25 | $8.71 | $9.89 | 74,426 | — | — |
| 2001-01-24 | $8.54 | $9.71 | 30,185 | — | — |
| 2001-01-23 | $8.44 | $9.58 | 23,273 | — | — |
| 2001-01-22 | $8.27 | $9.40 | 6,452 | — | — |
| 2001-01-19 | $8.30 | $9.43 | 27,651 | — | — |
| 2001-01-18 | $8.27 | $9.40 | 22,121 | — | — |
| 2001-01-17 | $8.41 | $9.55 | 37,328 | — | — |
| 2001-01-16 | $8.73 | $9.92 | 152,770 | — | — |
| 2001-01-12 | $8.38 | $9.52 | 62,905 | — | — |
| 2001-01-11 | $8.27 | $9.40 | 88,252 | — | — |
| 2001-01-10 | $8.27 | $9.40 | 61,753 | — | — |
| 2001-01-09 | $7.97 | $9.06 | 67,514 | — | — |
| 2001-01-08 | $7.70 | $8.75 | 64,518 | — | — |
| 2001-01-05 | $7.57 | $8.60 | 57,606 | — | — |
| 2001-01-04 | $7.65 | $8.69 | 201,159 | — | — |
| 2001-01-03 | $7.57 | $8.60 | 104,612 | — | — |
| 2001-01-02 | $7.49 | $8.50 | 28,342 | — | — |