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
- 1994-10-28 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 | $7.98 | $7.98 | 17,000 | — | — |
| 2001-12-28 | $8.34 | $8.34 | 35,800 | — | — |
| 2001-12-27 | $8.21 | $8.20 | 41,000 | — | — |
| 2001-12-26 | $8.23 | $8.23 | 44,200 | — | — |
| 2001-12-24 | $8.02 | $8.01 | 12,000 | — | — |
| 2001-12-21 | $7.86 | $7.86 | 75,000 | — | — |
| 2001-12-20 | $7.67 | $7.67 | 53,400 | — | — |
| 2001-12-19 | $7.53 | $7.53 | 210,800 | — | — |
| 2001-12-18 | $7.93 | $7.93 | 255,400 | — | — |
| 2001-12-17 | $8.10 | $8.10 | 59,400 | — | — |
| 2001-12-14 | $8.02 | $8.02 | 155,800 | — | — |
| 2001-12-13 | $7.95 | $7.95 | 50,400 | — | — |
| 2001-12-12 | $7.75 | $7.75 | 57,400 | — | — |
| 2001-12-11 | $7.70 | $7.70 | 86,600 | — | — |
| 2001-12-10 | $7.57 | $7.57 | 79,600 | — | — |
| 2001-12-07 | $7.53 | $7.52 | 292,200 | — | — |
| 2001-12-06 | $7.21 | $7.20 | 5,000 | — | — |
| 2001-12-05 | $7.10 | $7.10 | 216,600 | — | — |
| 2001-12-04 | $6.68 | $6.67 | 19,400 | — | — |
| 2001-12-03 | $6.69 | $6.68 | 167,200 | — | — |
| 2001-11-30 | $6.56 | $6.56 | 103,000 | — | — |
| 2001-11-29 | $6.65 | $6.65 | 14,200 | — | — |
| 2001-11-28 | $6.55 | $6.55 | 35,400 | — | — |
| 2001-11-27 | $6.75 | $6.75 | 29,000 | — | — |
| 2001-11-26 | $6.65 | $6.65 | 57,200 | — | — |
| 2001-11-23 | $6.63 | $6.62 | 11,200 | — | — |
| 2001-11-21 | $6.75 | $6.75 | 11,400 | — | — |
| 2001-11-20 | $6.76 | $6.75 | 22,400 | — | — |
| 2001-11-19 | $6.94 | $6.94 | 29,000 | — | — |
| 2001-11-16 | $7.00 | $6.99 | 16,600 | — | — |
| 2001-11-15 | $6.76 | $6.75 | 26,800 | — | — |
| 2001-11-14 | $6.81 | $6.81 | 22,600 | — | — |
| 2001-11-13 | $6.70 | $6.70 | 22,400 | — | — |
| 2001-11-12 | $6.75 | $6.75 | 69,400 | — | — |
| 2001-11-09 | $6.85 | $6.85 | 12,600 | — | — |
| 2001-11-08 | $6.91 | $6.90 | 37,400 | — | — |
| 2001-11-07 | $6.84 | $6.84 | 47,800 | — | — |
| 2001-11-06 | $6.78 | $6.78 | 97,000 | — | — |
| 2001-11-05 | $6.70 | $6.70 | 19,200 | — | — |
| 2001-11-02 | $6.84 | $6.84 | 41,600 | — | — |
| 2001-11-01 | $6.92 | $6.92 | 99,400 | — | — |
| 2001-10-31 | $6.75 | $6.75 | 39,600 | — | — |
| 2001-10-30 | $6.88 | $6.88 | 51,600 | — | — |
| 2001-10-29 | $6.67 | $6.66 | 12,200 | — | — |
| 2001-10-26 | $6.75 | $6.75 | 26,800 | — | — |
| 2001-10-25 | $6.40 | $6.40 | 10,200 | — | — |
| 2001-10-24 | $6.20 | $6.20 | 3,800 | — | — |
| 2001-10-23 | $6.29 | $6.28 | 27,200 | — | — |
| 2001-10-22 | $6.20 | $6.19 | 16,200 | — | — |
| 2001-10-19 | $6.04 | $6.04 | 19,200 | — | — |
| 2001-10-18 | $5.90 | $5.90 | 23,200 | — | — |
| 2001-10-17 | $6.28 | $6.28 | 16,200 | — | — |
| 2001-10-16 | $6.00 | $5.99 | 70,000 | — | — |
| 2001-10-15 | $6.08 | $6.07 | 104,600 | — | — |
| 2001-10-12 | $5.88 | $5.88 | 51,600 | — | — |
| 2001-10-11 | $6.00 | $5.99 | 275,600 | — | — |
| 2001-10-10 | $5.28 | $5.28 | 242,400 | — | — |
| 2001-10-09 | $5.20 | $5.20 | 26,000 | — | — |
| 2001-10-08 | $5.18 | $5.17 | 10,800 | — | — |
| 2001-10-05 | $5.18 | $5.18 | 20,400 | — | — |
| 2001-10-04 | $5.15 | $5.15 | 106,800 | — | — |
| 2001-10-03 | $4.89 | $4.88 | 127,000 | — | — |
| 2001-10-02 | $4.83 | $4.83 | 39,000 | — | — |
| 2001-10-01 | $4.87 | $4.87 | 24,600 | — | — |
| 2001-09-28 | $4.70 | $4.70 | 216,800 | — | — |
| 2001-09-27 | $4.68 | $4.67 | 35,400 | — | — |
| 2001-09-26 | $4.67 | $4.67 | 196,800 | — | — |
| 2001-09-25 | $4.59 | $4.59 | 174,000 | — | — |
| 2001-09-24 | $4.75 | $4.74 | 185,200 | — | — |
| 2001-09-21 | $5.08 | $5.07 | 37,000 | — | — |
| 2001-09-20 | $5.55 | $5.55 | 36,200 | — | — |
| 2001-09-19 | $5.73 | $5.73 | 86,000 | — | — |
| 2001-09-18 | $5.69 | $5.68 | 70,200 | — | — |
| 2001-09-17 | $6.71 | $6.71 | 19,600 | — | — |
| 2001-09-10 | $7.28 | $7.28 | 33,400 | — | — |
| 2001-09-07 | $7.23 | $7.22 | 17,600 | — | — |
| 2001-09-06 | $7.68 | $7.67 | 29,400 | — | — |
| 2001-09-05 | $7.37 | $7.36 | 38,800 | — | — |
| 2001-09-04 | $7.53 | $7.52 | 14,000 | — | — |
| 2001-08-31 | $7.55 | $7.55 | 10,400 | — | — |
| 2001-08-30 | $7.38 | $7.37 | 9,600 | — | — |
| 2001-08-29 | $7.48 | $7.48 | 21,600 | — | — |
| 2001-08-28 | $7.40 | $7.39 | 1,800 | — | — |
| 2001-08-27 | $7.46 | $7.46 | 20,000 | — | — |
| 2001-08-24 | $7.42 | $7.42 | 5,800 | — | — |
| 2001-08-23 | $7.18 | $7.17 | 107,000 | — | — |
| 2001-08-22 | $6.93 | $6.93 | 33,800 | — | — |
| 2001-08-21 | $6.94 | $6.94 | 9,600 | — | — |
| 2001-08-20 | $6.99 | $6.99 | 28,200 | — | — |
| 2001-08-17 | $7.03 | $7.03 | 246,800 | — | — |
| 2001-08-16 | $7.23 | $7.22 | 26,800 | — | — |
| 2001-08-15 | $7.14 | $7.14 | 21,000 | — | — |
| 2001-08-14 | $7.03 | $7.02 | 180,800 | — | — |
| 2001-08-13 | $7.10 | $7.09 | 15,400 | — | — |
| 2001-08-10 | $7.06 | $7.06 | 37,000 | — | — |
| 2001-08-09 | $7.02 | $7.01 | 114,400 | — | — |
| 2001-08-08 | $7.00 | $7.00 | 57,800 | — | — |
| 2001-08-07 | $7.03 | $7.03 | 21,000 | — | — |
| 2001-08-06 | $7.00 | $7.00 | 5,800 | — | — |
| 2001-08-03 | $7.08 | $7.07 | 52,600 | — | — |
| 2001-08-02 | $7.00 | $6.99 | 43,800 | — | — |
| 2001-08-01 | $6.98 | $6.98 | 24,600 | — | — |
| 2001-07-31 | $6.98 | $6.98 | 46,000 | — | — |
| 2001-07-30 | $6.95 | $6.95 | 16,800 | — | — |
| 2001-07-27 | $7.00 | $7.00 | 92,800 | — | — |
| 2001-07-26 | $7.02 | $7.02 | 153,400 | — | — |
| 2001-07-25 | $7.00 | $7.00 | 93,400 | — | — |
| 2001-07-24 | $7.35 | $7.35 | 17,000 | — | — |
| 2001-07-23 | $7.50 | $7.50 | 16,000 | — | — |
| 2001-07-20 | $7.54 | $7.53 | 6,600 | — | — |
| 2001-07-19 | $7.24 | $7.24 | 38,600 | — | — |
| 2001-07-18 | $7.10 | $7.10 | 56,600 | — | — |
| 2001-07-17 | $7.69 | $7.69 | 33,000 | — | — |
| 2001-07-16 | $7.04 | $7.04 | 128,800 | — | — |
| 2001-07-13 | $6.93 | $6.93 | 25,600 | — | — |
| 2001-07-12 | $6.98 | $6.97 | 70,400 | — | — |
| 2001-07-11 | $6.73 | $6.72 | 17,000 | — | — |
| 2001-07-10 | $6.66 | $6.66 | 131,400 | — | — |
| 2001-07-09 | $6.62 | $6.62 | 333,200 | — | — |
| 2001-07-06 | $6.44 | $6.43 | 32,400 | — | — |
| 2001-07-05 | $6.44 | $6.43 | 51,600 | — | — |
| 2001-07-03 | $6.40 | $6.40 | 16,000 | — | — |
| 2001-07-02 | $6.32 | $6.31 | 61,800 | — | — |
| 2001-06-29 | $6.23 | $6.22 | 411,800 | — | — |
| 2001-06-28 | $6.46 | $6.45 | 211,800 | — | — |
| 2001-06-27 | $6.73 | $6.72 | 37,600 | — | — |
| 2001-06-26 | $6.64 | $6.63 | 166,200 | — | — |
| 2001-06-25 | $5.66 | $5.66 | 183,800 | — | — |
| 2001-06-22 | $5.59 | $5.59 | 258,000 | — | — |
| 2001-06-21 | $6.07 | $6.07 | 122,200 | — | — |
| 2001-06-20 | $6.11 | $6.11 | 234,600 | — | — |
| 2001-06-19 | $6.23 | $6.22 | 342,200 | — | — |
| 2001-06-18 | $6.51 | $6.51 | 95,800 | — | — |
| 2001-06-15 | $6.46 | $6.45 | 34,800 | — | — |
| 2001-06-14 | $6.52 | $6.51 | 21,800 | — | — |
| 2001-06-13 | $6.50 | $6.50 | 75,400 | — | — |
| 2001-06-12 | $6.59 | $6.59 | 190,400 | — | — |
| 2001-06-11 | $6.52 | $6.51 | 108,800 | — | — |
| 2001-06-08 | $6.50 | $6.50 | 61,000 | — | — |
| 2001-06-07 | $6.50 | $6.50 | 1,369,800 | — | — |
| 2001-06-06 | $8.28 | $8.27 | 55,000 | — | — |
| 2001-06-05 | $8.28 | $8.27 | 61,400 | — | — |
| 2001-06-04 | $8.15 | $8.15 | 206,800 | — | — |
| 2001-06-01 | $8.09 | $8.09 | 330,400 | — | — |
| 2001-05-31 | $8.66 | $8.66 | 43,600 | — | — |
| 2001-05-30 | $8.64 | $8.64 | 84,800 | — | — |
| 2001-05-29 | $8.60 | $8.60 | 118,400 | — | — |
| 2001-05-25 | $8.65 | $8.65 | 56,600 | — | — |
| 2001-05-24 | $8.45 | $8.45 | 80,800 | — | — |
| 2001-05-23 | $8.32 | $8.31 | 177,400 | — | — |
| 2001-05-22 | $8.35 | $8.35 | 115,400 | — | — |
| 2001-05-21 | $8.50 | $8.50 | 28,600 | — | — |
| 2001-05-18 | $8.30 | $8.30 | 16,800 | — | — |
| 2001-05-17 | $8.40 | $8.39 | 67,400 | — | — |
| 2001-05-16 | $8.63 | $8.62 | 74,400 | — | — |
| 2001-05-15 | $8.48 | $8.47 | 57,200 | — | — |
| 2001-05-14 | $8.63 | $8.62 | 93,200 | — | — |
| 2001-05-11 | $8.60 | $8.60 | 66,200 | — | — |
| 2001-05-10 | $8.64 | $8.63 | 144,200 | — | — |
| 2001-05-09 | $8.44 | $8.43 | 40,800 | — | — |
| 2001-05-08 | $8.39 | $8.39 | 126,000 | — | — |
| 2001-05-07 | $8.40 | $8.40 | 224,800 | — | — |
| 2001-05-04 | $8.44 | $8.43 | 308,800 | — | — |
| 2001-05-03 | $8.46 | $8.46 | 163,800 | — | — |
| 2001-05-02 | $8.25 | $8.25 | 117,200 | — | — |
| 2001-05-01 | $8.07 | $8.06 | 108,200 | — | — |
| 2001-04-30 | $7.83 | $7.82 | 89,800 | — | — |
| 2001-04-27 | $7.70 | $7.70 | 91,200 | — | — |
| 2001-04-26 | $7.55 | $7.54 | 13,600 | — | — |
| 2001-04-25 | $7.68 | $7.67 | 5,800 | — | — |
| 2001-04-24 | $7.35 | $7.35 | 29,800 | — | — |
| 2001-04-23 | $7.59 | $7.59 | 40,600 | — | — |
| 2001-04-20 | $7.55 | $7.54 | 193,200 | — | — |
| 2001-04-19 | $7.00 | $7.00 | 297,200 | — | — |
| 2001-04-18 | $7.03 | $7.02 | 293,200 | — | — |
| 2001-04-17 | $6.95 | $6.95 | 29,000 | — | — |
| 2001-04-16 | $6.88 | $6.87 | 107,400 | — | — |
| 2001-04-12 | $6.84 | $6.84 | 18,200 | — | — |
| 2001-04-11 | $6.90 | $6.89 | 33,800 | — | — |
| 2001-04-10 | $6.83 | $6.82 | 120,200 | — | — |
| 2001-04-09 | $6.73 | $6.72 | 235,000 | — | — |
| 2001-04-06 | $6.97 | $6.97 | 53,000 | — | — |
| 2001-04-05 | $7.31 | $7.31 | 87,200 | — | — |
| 2001-04-04 | $6.69 | $6.69 | 183,800 | — | — |
| 2001-04-03 | $6.56 | $6.56 | 109,800 | — | — |
| 2001-04-02 | $6.81 | $6.81 | 23,800 | — | — |
| 2001-03-30 | $6.81 | $6.81 | 37,600 | — | — |
| 2001-03-29 | $6.88 | $6.87 | 94,200 | — | — |
| 2001-03-28 | $6.88 | $6.87 | 13,400 | — | — |
| 2001-03-27 | $6.88 | $6.87 | 74,600 | — | — |
| 2001-03-26 | $6.75 | $6.75 | 12,200 | — | — |
| 2001-03-23 | $6.75 | $6.75 | 88,600 | — | — |
| 2001-03-22 | $6.88 | $6.87 | 53,800 | — | — |
| 2001-03-21 | $6.50 | $6.50 | 83,200 | — | — |
| 2001-03-20 | $6.63 | $6.62 | 116,600 | — | — |
| 2001-03-19 | $6.50 | $6.50 | 115,000 | — | — |
| 2001-03-16 | $6.31 | $6.31 | 64,400 | — | — |
| 2001-03-15 | $6.56 | $6.56 | 61,400 | — | — |
| 2001-03-14 | $6.53 | $6.53 | 169,200 | — | — |
| 2001-03-13 | $7.13 | $7.13 | 45,000 | — | — |
| 2001-03-12 | $6.81 | $6.81 | 74,600 | — | — |
| 2001-03-09 | $7.16 | $7.16 | 35,400 | — | — |
| 2001-03-08 | $7.31 | $7.31 | 114,400 | — | — |
| 2001-03-07 | $7.38 | $7.37 | 114,000 | — | — |
| 2001-03-06 | $7.03 | $7.03 | 41,000 | — | — |
| 2001-03-05 | $6.97 | $6.97 | 31,600 | — | — |
| 2001-03-02 | $6.72 | $6.72 | 93,400 | — | — |
| 2001-03-01 | $6.25 | $6.25 | 93,000 | — | — |
| 2001-02-28 | $6.34 | $6.34 | 111,600 | — | — |
| 2001-02-27 | $6.31 | $6.31 | 98,200 | — | — |
| 2001-02-26 | $6.44 | $6.44 | 99,600 | — | — |
| 2001-02-23 | $6.63 | $6.62 | 108,000 | — | — |
| 2001-02-22 | $6.75 | $6.75 | 249,000 | — | — |
| 2001-02-21 | $6.72 | $6.72 | 547,400 | — | — |
| 2001-02-20 | $6.31 | $6.31 | 210,400 | — | — |
| 2001-02-16 | $6.81 | $6.81 | 128,000 | — | — |
| 2001-02-15 | $6.97 | $6.97 | 149,200 | — | — |
| 2001-02-14 | $7.19 | $7.19 | 99,000 | — | — |
| 2001-02-13 | $7.44 | $7.44 | 105,600 | — | — |
| 2001-02-12 | $7.44 | $7.44 | 50,200 | — | — |
| 2001-02-09 | $7.63 | $7.63 | 61,000 | — | — |
| 2001-02-08 | $7.78 | $7.78 | 104,000 | — | — |
| 2001-02-07 | $7.91 | $7.91 | 132,400 | — | — |
| 2001-02-06 | $8.06 | $8.06 | 406,200 | — | — |
| 2001-02-05 | $7.94 | $7.94 | 53,200 | — | — |
| 2001-02-02 | $7.94 | $7.94 | 82,600 | — | — |
| 2001-02-01 | $7.84 | $7.84 | 109,000 | — | — |
| 2001-01-31 | $7.81 | $7.81 | 328,400 | — | — |
| 2001-01-30 | $7.91 | $7.91 | 217,600 | — | — |
| 2001-01-29 | $7.88 | $7.87 | 143,200 | — | — |
| 2001-01-26 | $7.94 | $7.94 | 489,000 | — | — |
| 2001-01-25 | $8.00 | $8.00 | 152,200 | — | — |
| 2001-01-24 | $7.59 | $7.59 | 558,400 | — | — |
| 2001-01-23 | $7.28 | $7.28 | 94,200 | — | — |
| 2001-01-22 | $7.06 | $7.06 | 176,600 | — | — |
| 2001-01-19 | $6.81 | $6.81 | 261,600 | — | — |
| 2001-01-18 | $6.81 | $6.81 | 292,400 | — | — |
| 2001-01-17 | $6.81 | $6.81 | 406,200 | — | — |
| 2001-01-16 | $7.03 | $7.03 | 93,200 | — | — |
| 2001-01-12 | $6.94 | $6.94 | 182,600 | — | — |
| 2001-01-11 | $7.06 | $7.06 | 355,200 | — | — |
| 2001-01-10 | $7.09 | $7.09 | 277,200 | — | — |
| 2001-01-09 | $7.25 | $7.25 | 686,400 | — | — |
| 2001-01-08 | $7.25 | $7.25 | 343,200 | — | — |
| 2001-01-05 | $7.00 | $7.00 | 254,200 | — | — |
| 2001-01-04 | $6.66 | $6.66 | 492,200 | — | — |
| 2001-01-03 | $5.50 | $5.50 | 124,000 | — | — |
| 2001-01-02 | $5.16 | $5.16 | 134,600 | — | — |