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
- 1994-10-31 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 | $8.56 | $11.69 | 520 | — | — |
| 2001-12-28 | $8.54 | $11.66 | 3,120 | — | — |
| 2001-12-27 | $8.58 | $11.72 | 34,840 | — | — |
| 2001-12-26 | $8.52 | $11.63 | 28,860 | — | — |
| 2001-12-24 | $8.38 | $11.45 | 0 | — | — |
| 2001-12-21 | $8.38 | $11.45 | 78,260 | — | — |
| 2001-12-20 | $8.27 | $11.30 | 10,660 | — | — |
| 2001-12-19 | $8.31 | $11.35 | 95,160 | — | — |
| 2001-12-18 | $8.40 | $11.48 | 59,280 | — | — |
| 2001-12-17 | $8.42 | $11.51 | 0 | — | — |
| 2001-12-14 | $8.42 | $11.51 | 11,180 | — | — |
| 2001-12-13 | $8.32 | $11.36 | 4,940 | — | — |
| 2001-12-12 | $8.33 | $11.37 | 18,460 | — | — |
| 2001-12-11 | $8.35 | $11.41 | 36,400 | — | — |
| 2001-12-10 | $8.37 | $11.43 | 780 | — | — |
| 2001-12-07 | $8.37 | $11.43 | 6,760 | — | — |
| 2001-12-06 | $8.37 | $11.43 | 87,100 | — | — |
| 2001-12-05 | $8.35 | $11.40 | 280,800 | — | — |
| 2001-12-04 | $8.46 | $11.56 | 96,720 | — | — |
| 2001-12-03 | $8.55 | $11.67 | 4,940 | — | — |
| 2001-11-30 | $8.50 | $11.61 | 34,060 | — | — |
| 2001-11-29 | $8.65 | $11.82 | 16,120 | — | — |
| 2001-11-28 | $8.79 | $12.00 | 54,340 | — | — |
| 2001-11-27 | $8.75 | $11.95 | 8,060 | — | — |
| 2001-11-26 | $8.79 | $12.00 | 26,000 | — | — |
| 2001-11-23 | $8.69 | $11.87 | 4,680 | — | — |
| 2001-11-21 | $8.58 | $11.72 | 0 | — | — |
| 2001-11-20 | $8.58 | $11.72 | 4,680 | — | — |
| 2001-11-19 | $8.58 | $11.72 | 43,940 | — | — |
| 2001-11-16 | $8.33 | $11.38 | 69,160 | — | — |
| 2001-11-15 | $8.35 | $11.40 | 23,140 | — | — |
| 2001-11-14 | $8.35 | $11.40 | 37,700 | — | — |
| 2001-11-13 | $8.38 | $11.45 | 0 | — | — |
| 2001-11-12 | $8.38 | $11.45 | 9,100 | — | — |
| 2001-11-09 | $8.42 | $11.51 | 47,320 | — | — |
| 2001-11-08 | $8.35 | $11.40 | 38,220 | — | — |
| 2001-11-07 | $8.08 | $11.03 | 355,420 | — | — |
| 2001-11-06 | $7.92 | $10.82 | 40,040 | — | — |
| 2001-11-05 | $7.88 | $10.77 | 116,480 | — | — |
| 2001-11-02 | $7.77 | $10.61 | 189,540 | — | — |
| 2001-11-01 | $7.84 | $10.71 | 60,580 | — | — |
| 2001-10-31 | $8.08 | $11.03 | 84,500 | — | — |
| 2001-10-30 | $8.31 | $11.35 | 1,300 | — | — |
| 2001-10-29 | $8.35 | $11.40 | 4,680 | — | — |
| 2001-10-26 | $8.38 | $11.45 | 60,320 | — | — |
| 2001-10-25 | $8.19 | $11.19 | 49,140 | — | — |
| 2001-10-24 | $8.19 | $11.19 | 30,160 | — | — |
| 2001-10-23 | $8.23 | $11.24 | 9,620 | — | — |
| 2001-10-22 | $8.12 | $11.09 | 2,600 | — | — |
| 2001-10-19 | $7.95 | $10.86 | 23,920 | — | — |
| 2001-10-18 | $7.84 | $10.71 | 42,640 | — | — |
| 2001-10-17 | $7.92 | $10.82 | 23,400 | — | — |
| 2001-10-16 | $7.77 | $10.61 | 11,180 | — | — |
| 2001-10-15 | $7.73 | $10.56 | 0 | — | — |
| 2001-10-12 | $7.73 | $10.56 | 13,000 | — | — |
| 2001-10-11 | $7.73 | $10.56 | 14,560 | — | — |
| 2001-10-10 | $7.69 | $10.51 | 24,700 | — | — |
| 2001-10-09 | $7.69 | $10.51 | 79,300 | — | — |
| 2001-10-08 | $7.73 | $10.56 | 244,400 | — | — |
| 2001-10-05 | $7.62 | $10.40 | 71,760 | — | — |
| 2001-10-04 | $7.54 | $10.30 | 0 | — | — |
| 2001-10-03 | $7.54 | $10.30 | 82,940 | — | — |
| 2001-10-02 | $7.58 | $10.35 | 18,720 | — | — |
| 2001-10-01 | $7.62 | $10.40 | 61,100 | — | — |
| 2001-09-28 | $7.63 | $10.43 | 182,260 | — | — |
| 2001-09-27 | $7.65 | $10.46 | 8,580 | — | — |
| 2001-09-26 | $7.67 | $10.48 | 17,940 | — | — |
| 2001-09-25 | $7.71 | $10.53 | 18,980 | — | — |
| 2001-09-24 | $7.81 | $10.67 | 4,160 | — | — |
| 2001-09-21 | $7.96 | $10.88 | 322,920 | — | — |
| 2001-09-20 | $8.08 | $11.03 | 21,320 | — | — |
| 2001-09-19 | $8.00 | $10.93 | 87,620 | — | — |
| 2001-09-18 | $8.00 | $10.93 | 3,900 | — | — |
| 2001-09-17 | $7.88 | $10.77 | 23,140 | — | — |
| 2001-09-10 | $8.85 | $12.08 | 9,360 | — | — |
| 2001-09-07 | $8.88 | $12.14 | 11,700 | — | — |
| 2001-09-06 | $8.94 | $12.22 | 16,120 | — | — |
| 2001-09-05 | $8.85 | $12.09 | 36,140 | — | — |
| 2001-09-04 | $8.88 | $12.14 | 13,260 | — | — |
| 2001-08-31 | $8.92 | $12.19 | 26,000 | — | — |
| 2001-08-30 | $8.98 | $12.27 | 15,600 | — | — |
| 2001-08-29 | $9.01 | $12.31 | 11,180 | — | — |
| 2001-08-28 | $9.06 | $12.37 | 7,800 | — | — |
| 2001-08-27 | $8.92 | $12.19 | 1,820 | — | — |
| 2001-08-24 | $8.94 | $12.22 | 20,020 | — | — |
| 2001-08-23 | $9.19 | $12.56 | 19,240 | — | — |
| 2001-08-22 | $9.21 | $12.58 | 42,120 | — | — |
| 2001-08-21 | $8.90 | $12.16 | 70,460 | — | — |
| 2001-08-20 | $8.62 | $11.77 | 1,560 | — | — |
| 2001-08-17 | $8.53 | $11.65 | 22,880 | — | — |
| 2001-08-16 | $8.37 | $11.43 | 1,300 | — | — |
| 2001-08-15 | $8.37 | $11.43 | 0 | — | — |
| 2001-08-14 | $8.37 | $11.43 | 11,960 | — | — |
| 2001-08-13 | $8.37 | $11.43 | 19,760 | — | — |
| 2001-08-10 | $8.35 | $11.40 | 88,920 | — | — |
| 2001-08-09 | $8.35 | $11.40 | 16,380 | — | — |
| 2001-08-08 | $8.17 | $11.16 | 27,300 | — | — |
| 2001-08-07 | $8.04 | $10.98 | 68,380 | — | — |
| 2001-08-06 | $8.15 | $11.14 | 4,420 | — | — |
| 2001-08-03 | $8.15 | $11.14 | 18,460 | — | — |
| 2001-08-02 | $8.08 | $11.03 | 35,100 | — | — |
| 2001-08-01 | $8.13 | $11.11 | 3,380 | — | — |
| 2001-07-31 | $8.33 | $11.37 | 53,560 | — | — |
| 2001-07-30 | $8.25 | $11.27 | 780 | — | — |
| 2001-07-27 | $8.25 | $11.27 | 14,040 | — | — |
| 2001-07-26 | $8.25 | $11.27 | 780 | — | — |
| 2001-07-25 | $8.27 | $11.30 | 0 | — | — |
| 2001-07-24 | $8.27 | $11.30 | 13,000 | — | — |
| 2001-07-23 | $8.31 | $11.35 | 59,800 | — | — |
| 2001-07-20 | $8.37 | $11.43 | 7,800 | — | — |
| 2001-07-19 | $8.38 | $11.45 | 4,420 | — | — |
| 2001-07-18 | $8.50 | $11.61 | 18,720 | — | — |
| 2001-07-17 | $8.46 | $11.56 | 13,780 | — | — |
| 2001-07-16 | $8.33 | $11.37 | 2,600 | — | — |
| 2001-07-13 | $8.42 | $11.51 | 0 | — | — |
| 2001-07-12 | $8.42 | $11.51 | 23,660 | — | — |
| 2001-07-11 | $8.54 | $11.66 | 44,200 | — | — |
| 2001-07-10 | $8.64 | $11.81 | 29,900 | — | — |
| 2001-07-09 | $8.65 | $11.82 | 0 | — | — |
| 2001-07-06 | $8.65 | $11.82 | 5,200 | — | — |
| 2001-07-05 | $8.69 | $11.87 | 91,520 | — | — |
| 2001-07-03 | $8.75 | $11.95 | 3,900 | — | — |
| 2001-07-02 | $8.77 | $11.98 | 9,360 | — | — |
| 2001-06-29 | $8.77 | $11.98 | 39,780 | — | — |
| 2001-06-28 | $8.85 | $12.08 | 0 | — | — |
| 2001-06-27 | $8.85 | $12.08 | 26,000 | — | — |
| 2001-06-26 | $9.04 | $12.35 | 30,160 | — | — |
| 2001-06-25 | $8.98 | $12.27 | 26,260 | — | — |
| 2001-06-22 | $8.98 | $12.27 | 22,360 | — | — |
| 2001-06-21 | $8.75 | $11.95 | 5,720 | — | — |
| 2001-06-20 | $8.73 | $11.93 | 2,340 | — | — |
| 2001-06-19 | $8.73 | $11.93 | 229,320 | — | — |
| 2001-06-18 | $8.73 | $11.93 | 25,220 | — | — |
| 2001-06-15 | $8.69 | $11.87 | 4,680 | — | — |
| 2001-06-14 | $8.65 | $11.82 | 61,360 | — | — |
| 2001-06-13 | $8.70 | $11.89 | 5,200 | — | — |
| 2001-06-12 | $8.62 | $11.77 | 0 | — | — |
| 2001-06-11 | $8.62 | $11.77 | 40,300 | — | — |
| 2001-06-08 | $8.73 | $11.93 | 215,540 | — | — |
| 2001-06-07 | $8.65 | $11.82 | 467,480 | — | — |
| 2001-06-06 | $9.18 | $12.55 | 19,500 | — | — |
| 2001-06-05 | $9.27 | $12.66 | 22,360 | — | — |
| 2001-06-04 | $9.31 | $12.71 | 30,420 | — | — |
| 2001-06-01 | $9.23 | $12.61 | 4,420 | — | — |
| 2001-05-31 | $9.29 | $12.69 | 92,300 | — | — |
| 2001-05-30 | $9.31 | $12.71 | 5,980 | — | — |
| 2001-05-29 | $9.26 | $12.65 | 35,360 | — | — |
| 2001-05-25 | $9.31 | $12.71 | 45,500 | — | — |
| 2001-05-24 | $9.29 | $12.69 | 118,560 | — | — |
| 2001-05-23 | $8.92 | $12.18 | 4,160 | — | — |
| 2001-05-22 | $8.92 | $12.19 | 23,920 | — | — |
| 2001-05-21 | $8.66 | $11.83 | 17,160 | — | — |
| 2001-05-18 | $8.65 | $11.82 | 5,460 | — | — |
| 2001-05-17 | $8.59 | $11.73 | 7,800 | — | — |
| 2001-05-16 | $8.60 | $11.75 | 95,940 | — | — |
| 2001-05-15 | $8.52 | $11.64 | 7,540 | — | — |
| 2001-05-14 | $8.52 | $11.64 | 3,120 | — | — |
| 2001-05-11 | $8.52 | $11.64 | 2,600 | — | — |
| 2001-05-10 | $8.52 | $11.64 | 237,120 | — | — |
| 2001-05-09 | $8.46 | $11.56 | 104,000 | — | — |
| 2001-05-08 | $8.12 | $11.09 | 24,180 | — | — |
| 2001-05-07 | $8.15 | $11.14 | 4,160 | — | — |
| 2001-05-04 | $8.17 | $11.16 | 133,120 | — | — |
| 2001-05-03 | $8.08 | $11.03 | 7,280 | — | — |
| 2001-05-02 | $8.19 | $11.19 | 780 | — | — |
| 2001-05-01 | $8.25 | $11.27 | 9,100 | — | — |
| 2001-04-30 | $8.17 | $11.16 | 10,140 | — | — |
| 2001-04-27 | $8.20 | $11.20 | 28,860 | — | — |
| 2001-04-26 | $8.02 | $10.95 | 1,560 | — | — |
| 2001-04-25 | $7.94 | $10.85 | 10,400 | — | — |
| 2001-04-24 | $8.13 | $11.11 | 8,320 | — | — |
| 2001-04-23 | $8.18 | $11.18 | 24,440 | — | — |
| 2001-04-20 | $8.17 | $11.16 | 52,520 | — | — |
| 2001-04-19 | $8.17 | $11.16 | 14,300 | — | — |
| 2001-04-18 | $8.27 | $11.30 | 16,380 | — | — |
| 2001-04-17 | $8.04 | $10.98 | 3,658,200 | — | — |
| 2001-04-16 | $8.02 | $10.95 | 17,680 | — | — |
| 2001-04-12 | $8.08 | $11.03 | 5,460 | — | — |
| 2001-04-11 | $8.03 | $10.97 | 11,960 | — | — |
| 2001-04-10 | $7.98 | $10.90 | 6,500 | — | — |
| 2001-04-09 | $7.96 | $10.87 | 6,240 | — | — |
| 2001-04-06 | $7.96 | $10.87 | 12,220 | — | — |
| 2001-04-05 | $7.91 | $10.81 | 58,500 | — | — |
| 2001-04-04 | $7.69 | $10.51 | 2,600 | — | — |
| 2001-04-03 | $7.69 | $10.51 | 5,980 | — | — |
| 2001-04-02 | $7.78 | $10.62 | 14,820 | — | — |
| 2001-03-30 | $7.81 | $10.67 | 54,860 | — | — |
| 2001-03-29 | $7.83 | $10.69 | 68,900 | — | — |
| 2001-03-28 | $7.81 | $10.67 | 30,160 | — | — |
| 2001-03-27 | $7.85 | $10.72 | 163,800 | — | — |
| 2001-03-26 | $7.89 | $10.78 | 319,280 | — | — |
| 2001-03-23 | $8.17 | $11.16 | 3,640 | — | — |
| 2001-03-22 | $8.16 | $11.14 | 0 | — | — |
| 2001-03-21 | $8.77 | $11.14 | 54,080 | — | — |
| 2001-03-20 | $8.79 | $11.17 | 21,840 | — | — |
| 2001-03-19 | $8.53 | $10.84 | 19,760 | — | — |
| 2001-03-16 | $8.56 | $10.88 | 3,900 | — | — |
| 2001-03-15 | $8.47 | $10.77 | 37,180 | — | — |
| 2001-03-14 | $8.46 | $10.76 | 314,860 | — | — |
| 2001-03-13 | $8.31 | $10.56 | 1,040 | — | — |
| 2001-03-12 | $8.31 | $10.48 | 23,660 | — | — |
| 2001-03-09 | $8.33 | $10.51 | 18,460 | — | — |
| 2001-03-08 | $8.36 | $10.54 | 0 | — | — |
| 2001-03-07 | $8.36 | $10.54 | 4,420 | — | — |
| 2001-03-06 | $8.33 | $10.50 | 5,460 | — | — |
| 2001-03-05 | $8.46 | $10.67 | 8,320 | — | — |
| 2001-03-02 | $8.42 | $10.62 | 17,420 | — | — |
| 2001-03-01 | $8.52 | $10.75 | 101,140 | — | — |
| 2001-02-28 | $8.46 | $10.67 | 27,040 | — | — |
| 2001-02-27 | $8.54 | $10.77 | 3,677,960 | — | — |
| 2001-02-26 | $8.54 | $10.77 | 16,640 | — | — |
| 2001-02-23 | $8.57 | $10.81 | 77,480 | — | — |
| 2001-02-22 | $8.46 | $10.67 | 10,400 | — | — |
| 2001-02-21 | $8.56 | $10.79 | 2,600 | — | — |
| 2001-02-20 | $8.56 | $10.79 | 187,200 | — | — |
| 2001-02-16 | $8.38 | $10.58 | 242,840 | — | — |
| 2001-02-15 | $8.35 | $10.53 | 2,080 | — | — |
| 2001-02-14 | $8.27 | $10.43 | 10,400 | — | — |
| 2001-02-13 | $8.27 | $10.43 | 505,180 | — | — |
| 2001-02-12 | $8.37 | $10.55 | 203,060 | — | — |
| 2001-02-09 | $8.52 | $10.75 | 16,640 | — | — |
| 2001-02-08 | $8.65 | $10.91 | 1,040 | — | — |
| 2001-02-07 | $8.65 | $10.91 | 780 | — | — |
| 2001-02-06 | $8.73 | $11.01 | 8,580 | — | — |
| 2001-02-05 | $8.69 | $10.96 | 29,380 | — | — |
| 2001-02-02 | $8.85 | $11.16 | 121,940 | — | — |
| 2001-02-01 | $8.56 | $10.79 | 110,760 | — | — |
| 2001-01-31 | $8.37 | $10.55 | 0 | — | — |
| 2001-01-30 | $8.37 | $10.55 | 3,120 | — | — |
| 2001-01-29 | $8.27 | $10.43 | 31,980 | — | — |
| 2001-01-26 | $8.29 | $10.46 | 0 | — | — |
| 2001-01-25 | $8.29 | $10.46 | 1,820 | — | — |
| 2001-01-24 | $8.20 | $10.34 | 2,600 | — | — |
| 2001-01-23 | $8.34 | $10.52 | 284,180 | — | — |
| 2001-01-22 | $8.29 | $10.46 | 1,040 | — | — |
| 2001-01-19 | $8.25 | $10.40 | 40,820 | — | — |
| 2001-01-18 | $8.17 | $10.31 | 10,660 | — | — |
| 2001-01-17 | $8.10 | $10.22 | 34,060 | — | — |
| 2001-01-16 | $8.22 | $10.37 | 31,980 | — | — |
| 2001-01-12 | $7.98 | $10.07 | 60,580 | — | — |
| 2001-01-11 | $7.79 | $9.82 | 26,000 | — | — |
| 2001-01-10 | $7.60 | $9.58 | 54,340 | — | — |
| 2001-01-09 | $7.60 | $9.58 | 52,260 | — | — |
| 2001-01-08 | $7.69 | $9.70 | 137,020 | — | — |
| 2001-01-05 | $7.64 | $9.64 | 94,640 | — | — |
| 2001-01-04 | $7.50 | $9.46 | 143,000 | — | — |
| 2001-01-03 | $7.40 | $9.34 | 162,760 | — | — |
| 2001-01-02 | $7.33 | $9.25 | 79,040 | — | — |