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
- 1994-04-04 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 | $8.21 | $10.56 | 30,098 | — | — |
| 2001-12-28 | $8.53 | $10.98 | 13,892 | — | — |
| 2001-12-27 | $8.36 | $10.76 | 18,985 | — | — |
| 2001-12-26 | $7.77 | $10.01 | 0 | — | — |
| 2001-12-24 | $7.77 | $10.01 | 18,059 | — | — |
| 2001-12-21 | $8.03 | $10.34 | 0 | — | — |
| 2001-12-20 | $8.03 | $10.34 | 232 | — | — |
| 2001-12-19 | $8.14 | $10.48 | 9,724 | — | — |
| 2001-12-18 | $7.94 | $10.22 | 5,094 | — | — |
| 2001-12-17 | $7.99 | $10.28 | 1,852 | — | — |
| 2001-12-14 | $8.03 | $10.34 | 1,158 | — | — |
| 2001-12-13 | $8.31 | $10.62 | 695 | — | — |
| 2001-12-12 | $8.16 | $10.42 | 4,631 | — | — |
| 2001-12-11 | $7.99 | $10.20 | 0 | — | — |
| 2001-12-10 | $7.99 | $10.20 | 6,946 | — | — |
| 2001-12-07 | $8.16 | $10.42 | 0 | — | — |
| 2001-12-06 | $8.16 | $10.42 | 232 | — | — |
| 2001-12-05 | $8.16 | $10.42 | 3,010 | — | — |
| 2001-12-04 | $7.83 | $9.99 | 16,438 | — | — |
| 2001-12-03 | $7.74 | $9.88 | 6,946 | — | — |
| 2001-11-30 | $7.63 | $9.74 | 16,438 | — | — |
| 2001-11-29 | $7.75 | $9.90 | 17,364 | — | — |
| 2001-11-28 | $8.25 | $10.53 | 0 | — | — |
| 2001-11-27 | $8.25 | $10.53 | 232 | — | — |
| 2001-11-26 | $8.21 | $10.48 | 5,325 | — | — |
| 2001-11-23 | $8.21 | $10.48 | 2,315 | — | — |
| 2001-11-21 | $8.10 | $10.34 | 13,660 | — | — |
| 2001-11-20 | $8.10 | $10.34 | 0 | — | — |
| 2001-11-19 | $8.10 | $10.34 | 9,956 | — | — |
| 2001-11-16 | $8.10 | $10.34 | 3,010 | — | — |
| 2001-11-15 | $8.21 | $10.48 | 2,084 | — | — |
| 2001-11-14 | $8.10 | $10.34 | 5,788 | — | — |
| 2001-11-13 | $8.21 | $10.48 | 1,852 | — | — |
| 2001-11-12 | $7.77 | $9.93 | 0 | — | — |
| 2001-11-09 | $7.77 | $9.93 | 0 | — | — |
| 2001-11-08 | $7.77 | $9.93 | 0 | — | — |
| 2001-11-07 | $7.77 | $9.93 | 0 | — | — |
| 2001-11-06 | $7.77 | $9.93 | 232 | — | — |
| 2001-11-05 | $7.86 | $10.04 | 1,158 | — | — |
| 2001-11-02 | $7.77 | $9.93 | 926 | — | — |
| 2001-11-01 | $7.60 | $9.71 | 0 | — | — |
| 2001-10-31 | $7.60 | $9.71 | 232 | — | — |
| 2001-10-30 | $7.77 | $9.93 | 4,399 | — | — |
| 2001-10-29 | $7.52 | $9.60 | 1,158 | — | — |
| 2001-10-26 | $8.20 | $10.47 | 463 | — | — |
| 2001-10-25 | $7.74 | $9.89 | 15,975 | — | — |
| 2001-10-24 | $7.77 | $9.93 | 3,241 | — | — |
| 2001-10-23 | $7.82 | $9.98 | 0 | — | — |
| 2001-10-22 | $7.82 | $9.98 | 1,158 | — | — |
| 2001-10-19 | $8.03 | $10.26 | 695 | — | — |
| 2001-10-18 | $8.25 | $10.53 | 2,547 | — | — |
| 2001-10-17 | $8.42 | $10.75 | 926 | — | — |
| 2001-10-16 | $8.64 | $11.03 | 463 | — | — |
| 2001-10-15 | $8.60 | $10.89 | 0 | — | — |
| 2001-10-12 | $8.60 | $10.89 | 2,778 | — | — |
| 2001-10-11 | $8.64 | $10.95 | 3,010 | — | — |
| 2001-10-10 | $8.75 | $11.08 | 232 | — | — |
| 2001-10-09 | $8.60 | $10.89 | 0 | — | — |
| 2001-10-08 | $8.60 | $10.89 | 0 | — | — |
| 2001-10-05 | $8.60 | $10.89 | 0 | — | — |
| 2001-10-04 | $8.60 | $10.89 | 0 | — | — |
| 2001-10-03 | $8.60 | $10.89 | 2,547 | — | — |
| 2001-10-02 | $8.03 | $10.18 | 0 | — | — |
| 2001-10-01 | $8.03 | $10.18 | 3,704 | — | — |
| 2001-09-28 | $8.75 | $11.08 | 56,492 | — | — |
| 2001-09-27 | $8.60 | $10.89 | 2,315 | — | — |
| 2001-09-26 | $9.22 | $11.69 | 24,079 | — | — |
| 2001-09-25 | $8.81 | $11.17 | 21,763 | — | — |
| 2001-09-24 | $8.36 | $10.59 | 3,473 | — | — |
| 2001-09-21 | $8.42 | $10.67 | 14,818 | — | — |
| 2001-09-20 | $8.10 | $10.26 | 4,631 | — | — |
| 2001-09-19 | $7.80 | $9.89 | 463 | — | — |
| 2001-09-18 | $7.67 | $9.72 | 6,483 | — | — |
| 2001-09-17 | $7.77 | $9.85 | 1,852 | — | — |
| 2001-09-10 | $7.60 | $9.63 | 10,650 | — | — |
| 2001-09-07 | $7.80 | $9.88 | 0 | — | — |
| 2001-09-06 | $7.80 | $9.88 | 13,660 | — | — |
| 2001-09-05 | $8.21 | $10.40 | 2,084 | — | — |
| 2001-09-04 | $7.88 | $9.99 | 232 | — | — |
| 2001-08-31 | $7.86 | $9.96 | 0 | — | — |
| 2001-08-30 | $7.86 | $9.96 | 0 | — | — |
| 2001-08-29 | $7.86 | $9.96 | 1,389 | — | — |
| 2001-08-28 | $8.06 | $10.21 | 0 | — | — |
| 2001-08-27 | $8.06 | $10.21 | 9,724 | — | — |
| 2001-08-24 | $7.99 | $10.13 | 9,029 | — | — |
| 2001-08-23 | $7.71 | $9.77 | 45,610 | — | — |
| 2001-08-22 | $7.99 | $10.13 | 2,315 | — | — |
| 2001-08-21 | $8.10 | $10.26 | 6,714 | — | — |
| 2001-08-20 | $8.18 | $10.37 | 0 | — | — |
| 2001-08-17 | $8.18 | $10.37 | 232 | — | — |
| 2001-08-16 | $8.01 | $10.15 | 0 | — | — |
| 2001-08-15 | $8.01 | $10.15 | 232 | — | — |
| 2001-08-14 | $7.97 | $10.10 | 8,103 | — | — |
| 2001-08-13 | $7.71 | $9.77 | 3,241 | — | — |
| 2001-08-10 | $7.71 | $9.77 | 232 | — | — |
| 2001-08-09 | $7.73 | $9.80 | 232 | — | — |
| 2001-08-08 | $7.77 | $9.85 | 0 | — | — |
| 2001-08-07 | $7.77 | $9.85 | 1,158 | — | — |
| 2001-08-06 | $7.99 | $10.13 | 926 | — | — |
| 2001-08-03 | $8.10 | $10.26 | 926 | — | — |
| 2001-08-02 | $8.38 | $10.62 | 695 | — | — |
| 2001-08-01 | $8.44 | $10.70 | 0 | — | — |
| 2001-07-31 | $8.44 | $10.70 | 232 | — | — |
| 2001-07-30 | $8.31 | $10.54 | 0 | — | — |
| 2001-07-27 | $8.31 | $10.54 | 695 | — | — |
| 2001-07-26 | $8.14 | $10.32 | 0 | — | — |
| 2001-07-25 | $8.14 | $10.32 | 12,039 | — | — |
| 2001-07-24 | $8.49 | $10.76 | 0 | — | — |
| 2001-07-23 | $8.49 | $10.76 | 0 | — | — |
| 2001-07-20 | $8.49 | $10.76 | 1,852 | — | — |
| 2001-07-19 | $8.47 | $10.73 | 0 | — | — |
| 2001-07-18 | $8.47 | $10.73 | 232 | — | — |
| 2001-07-17 | $8.42 | $10.67 | 3,473 | — | — |
| 2001-07-16 | $8.23 | $10.43 | 1,621 | — | — |
| 2001-07-13 | $8.64 | $10.87 | 0 | — | — |
| 2001-07-12 | $8.64 | $10.87 | 0 | — | — |
| 2001-07-11 | $8.64 | $10.87 | 0 | — | — |
| 2001-07-10 | $8.64 | $10.87 | 463 | — | — |
| 2001-07-09 | $8.31 | $10.46 | 926 | — | — |
| 2001-07-06 | $8.40 | $10.57 | 232 | — | — |
| 2001-07-05 | $8.42 | $10.59 | 12,039 | — | — |
| 2001-07-03 | $8.94 | $11.25 | 3,704 | — | — |
| 2001-07-02 | $9.18 | $11.54 | 10,187 | — | — |
| 2001-06-29 | $9.57 | $12.03 | 52,093 | — | — |
| 2001-06-28 | $9.63 | $12.11 | 11,113 | — | — |
| 2001-06-27 | $9.50 | $11.95 | 2,778 | — | — |
| 2001-06-26 | $9.48 | $11.92 | 21,995 | — | — |
| 2001-06-25 | $9.18 | $11.54 | 10,419 | — | — |
| 2001-06-22 | $9.22 | $11.60 | 6,020 | — | — |
| 2001-06-21 | $9.20 | $11.57 | 33,340 | — | — |
| 2001-06-20 | $9.10 | $11.44 | 28,015 | — | — |
| 2001-06-19 | $8.96 | $11.27 | 48,157 | — | — |
| 2001-06-18 | $9.09 | $11.44 | 41,443 | — | — |
| 2001-06-15 | $8.53 | $10.73 | 36,581 | — | — |
| 2001-06-14 | $8.77 | $11.03 | 25,005 | — | — |
| 2001-06-13 | $8.64 | $10.87 | 9,029 | — | — |
| 2001-06-12 | $7.88 | $9.91 | 30,330 | — | — |
| 2001-06-11 | $7.56 | $9.51 | 2,315 | — | — |
| 2001-06-08 | $7.34 | $9.24 | 14,355 | — | — |
| 2001-06-07 | $7.56 | $9.51 | 5,788 | — | — |
| 2001-06-06 | $7.43 | $9.34 | 4,631 | — | — |
| 2001-06-05 | $7.34 | $9.24 | 5,094 | — | — |
| 2001-06-04 | $7.45 | $9.37 | 31,950 | — | — |
| 2001-06-01 | $7.67 | $9.64 | 9,493 | — | — |
| 2001-05-31 | $7.45 | $9.37 | 463 | — | — |
| 2001-05-30 | $7.45 | $9.37 | 4,862 | — | — |
| 2001-05-29 | $7.41 | $9.32 | 3,473 | — | — |
| 2001-05-25 | $7.75 | $9.75 | 0 | — | — |
| 2001-05-24 | $7.75 | $9.75 | 0 | — | — |
| 2001-05-23 | $7.75 | $9.75 | 0 | — | — |
| 2001-05-22 | $7.75 | $9.75 | 9,029 | — | — |
| 2001-05-21 | $7.61 | $9.57 | 0 | — | — |
| 2001-05-18 | $7.61 | $9.57 | 0 | — | — |
| 2001-05-17 | $7.61 | $9.57 | 0 | — | — |
| 2001-05-16 | $7.61 | $9.57 | 0 | — | — |
| 2001-05-15 | $7.61 | $9.57 | 0 | — | — |
| 2001-05-14 | $7.61 | $9.57 | 2,431 | — | — |
| 2001-05-11 | $7.40 | $9.31 | 0 | — | — |
| 2001-05-10 | $7.40 | $9.31 | 0 | — | — |
| 2001-05-09 | $7.40 | $9.31 | 1,702 | — | — |
| 2001-05-08 | $7.30 | $9.18 | 13,127 | — | — |
| 2001-05-07 | $6.89 | $8.67 | 9,238 | — | — |
| 2001-05-04 | $6.81 | $8.56 | 14,586 | — | — |
| 2001-05-03 | $7.20 | $9.05 | 243 | — | — |
| 2001-05-02 | $7.10 | $8.93 | 0 | — | — |
| 2001-05-01 | $7.10 | $8.93 | 0 | — | — |
| 2001-04-30 | $7.10 | $8.93 | 3,160 | — | — |
| 2001-04-27 | $7.40 | $9.31 | 1,702 | — | — |
| 2001-04-26 | $7.40 | $9.31 | 729 | — | — |
| 2001-04-25 | $7.61 | $9.57 | 9,238 | — | — |
| 2001-04-24 | $8.23 | $10.35 | 0 | — | — |
| 2001-04-23 | $8.23 | $10.35 | 0 | — | — |
| 2001-04-20 | $8.23 | $10.35 | 243 | — | — |
| 2001-04-19 | $8.23 | $10.35 | 972 | — | — |
| 2001-04-18 | $8.43 | $10.61 | 1,459 | — | — |
| 2001-04-17 | $7.86 | $9.88 | 6,807 | — | — |
| 2001-04-16 | $8.12 | $10.21 | 0 | — | — |
| 2001-04-12 | $8.18 | $10.21 | 0 | — | — |
| 2001-04-11 | $8.18 | $10.21 | 0 | — | — |
| 2001-04-10 | $8.18 | $10.21 | 0 | — | — |
| 2001-04-09 | $8.18 | $10.21 | 1,702 | — | — |
| 2001-04-06 | $8.43 | $10.53 | 1,945 | — | — |
| 2001-04-05 | $7.92 | $9.88 | 0 | — | — |
| 2001-04-04 | $7.92 | $9.88 | 3,647 | — | — |
| 2001-04-03 | $7.97 | $9.95 | 0 | — | — |
| 2001-04-02 | $7.97 | $9.95 | 11,669 | — | — |
| 2001-03-30 | $8.66 | $10.82 | 118,147 | — | — |
| 2001-03-29 | $8.43 | $10.53 | 18,962 | — | — |
| 2001-03-28 | $8.02 | $10.01 | 11,426 | — | — |
| 2001-03-27 | $7.66 | $9.56 | 1,216 | — | — |
| 2001-03-26 | $7.33 | $9.15 | 0 | — | — |
| 2001-03-23 | $7.33 | $9.15 | 6,807 | — | — |
| 2001-03-22 | $7.46 | $9.31 | 1,459 | — | — |
| 2001-03-21 | $7.46 | $9.31 | 486 | — | — |
| 2001-03-20 | $7.51 | $9.37 | 1,459 | — | — |
| 2001-03-19 | $7.82 | $9.76 | 2,431 | — | — |
| 2001-03-16 | $7.61 | $9.50 | 7,536 | — | — |
| 2001-03-15 | $7.61 | $9.50 | 2,674 | — | — |
| 2001-03-14 | $7.51 | $9.37 | 486 | — | — |
| 2001-03-13 | $7.40 | $9.24 | 0 | — | — |
| 2001-03-12 | $7.40 | $9.24 | 13,127 | — | — |
| 2001-03-09 | $7.30 | $9.11 | 12,884 | — | — |
| 2001-03-08 | $7.61 | $9.50 | 0 | — | — |
| 2001-03-07 | $7.61 | $9.50 | 0 | — | — |
| 2001-03-06 | $7.61 | $9.50 | 1,459 | — | — |
| 2001-03-05 | $7.56 | $9.44 | 2,431 | — | — |
| 2001-03-02 | $7.56 | $9.44 | 729 | — | — |
| 2001-03-01 | $7.56 | $9.44 | 729 | — | — |
| 2001-02-28 | $7.61 | $9.50 | 3,160 | — | — |
| 2001-02-27 | $7.56 | $9.44 | 5,348 | — | — |
| 2001-02-26 | $7.61 | $9.50 | 0 | — | — |
| 2001-02-23 | $7.61 | $9.50 | 0 | — | — |
| 2001-02-22 | $7.61 | $9.50 | 1,216 | — | — |
| 2001-02-21 | $7.61 | $9.50 | 486 | — | — |
| 2001-02-20 | $7.61 | $9.50 | 0 | — | — |
| 2001-02-16 | $7.61 | $9.50 | 972 | — | — |
| 2001-02-15 | $7.53 | $9.40 | 7,293 | — | — |
| 2001-02-14 | $7.40 | $9.24 | 243 | — | — |
| 2001-02-13 | $7.40 | $9.24 | 0 | — | — |
| 2001-02-12 | $7.40 | $9.24 | 1,216 | — | — |
| 2001-02-09 | $7.40 | $9.24 | 1,702 | — | — |
| 2001-02-08 | $7.46 | $9.31 | 2,431 | — | — |
| 2001-02-07 | $7.51 | $9.37 | 12,155 | — | — |
| 2001-02-06 | $7.20 | $8.99 | 0 | — | — |
| 2001-02-05 | $7.20 | $8.99 | 7,779 | — | — |
| 2001-02-02 | $7.30 | $9.11 | 9,724 | — | — |
| 2001-02-01 | $7.30 | $9.11 | 9,724 | — | — |
| 2001-01-31 | $7.56 | $9.44 | 2,674 | — | — |
| 2001-01-30 | $7.30 | $9.11 | 243 | — | — |
| 2001-01-29 | $7.20 | $8.99 | 1,459 | — | — |
| 2001-01-26 | $7.10 | $8.86 | 1,945 | — | — |
| 2001-01-25 | $7.15 | $8.92 | 243 | — | — |
| 2001-01-24 | $7.25 | $9.05 | 5,591 | — | — |
| 2001-01-23 | $7.40 | $9.24 | 2,188 | — | — |
| 2001-01-22 | $7.20 | $8.99 | 0 | — | — |
| 2001-01-19 | $7.20 | $8.99 | 5,105 | — | — |
| 2001-01-18 | $7.10 | $8.86 | 2,674 | — | — |
| 2001-01-17 | $7.20 | $8.99 | 0 | — | — |
| 2001-01-16 | $7.20 | $8.99 | 1,702 | — | — |
| 2001-01-12 | $7.40 | $9.24 | 7,536 | — | — |
| 2001-01-11 | $7.40 | $9.24 | 22,122 | — | — |
| 2001-01-10 | $7.56 | $9.44 | 1,459 | — | — |
| 2001-01-09 | $7.61 | $9.50 | 6,564 | — | — |
| 2001-01-08 | $7.97 | $9.95 | 5,348 | — | — |
| 2001-01-05 | $8.02 | $10.01 | 17,503 | — | — |
| 2001-01-04 | $8.07 | $10.08 | 1,945 | — | — |
| 2001-01-03 | $8.02 | $10.01 | 19,691 | — | — |
| 2001-01-02 | $8.12 | $10.14 | 8,509 | — | — |