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
- 1995-07-19 to 2026-09-02
- 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 | $8.45 | $11.81 | 86,400 | — | — |
| 2001-12-28 | $8.48 | $11.86 | 43,200 | — | — |
| 2001-12-27 | $8.56 | $11.96 | 62,325 | — | — |
| 2001-12-26 | $8.50 | $11.88 | 33,525 | — | — |
| 2001-12-24 | $8.00 | $11.18 | 28,800 | — | — |
| 2001-12-21 | $7.79 | $10.88 | 15,300 | — | — |
| 2001-12-20 | $7.77 | $10.87 | 5,175 | — | — |
| 2001-12-19 | $7.78 | $10.87 | 42,300 | — | — |
| 2001-12-18 | $7.61 | $10.64 | 2,250 | — | — |
| 2001-12-17 | $7.56 | $10.56 | 1,575 | — | — |
| 2001-12-14 | $7.56 | $10.56 | 7,425 | — | — |
| 2001-12-13 | $7.60 | $10.62 | 2,250 | — | — |
| 2001-12-12 | $7.61 | $10.64 | 2,925 | — | — |
| 2001-12-11 | $7.60 | $10.62 | 7,425 | — | — |
| 2001-12-10 | $7.73 | $10.80 | 4,275 | — | — |
| 2001-12-07 | $7.67 | $10.72 | 25,650 | — | — |
| 2001-12-06 | $7.49 | $10.47 | 24,525 | — | — |
| 2001-12-05 | $7.24 | $10.13 | 21,150 | — | — |
| 2001-12-04 | $7.33 | $10.25 | 11,250 | — | — |
| 2001-12-03 | $7.38 | $10.31 | 11,925 | — | — |
| 2001-11-30 | $7.38 | $10.31 | 7,875 | — | — |
| 2001-11-29 | $7.38 | $10.31 | 16,425 | — | — |
| 2001-11-28 | $7.38 | $10.31 | 9,900 | — | — |
| 2001-11-27 | $7.38 | $10.31 | 21,825 | — | — |
| 2001-11-26 | $7.36 | $10.28 | 4,275 | — | — |
| 2001-11-23 | $7.33 | $10.25 | 0 | — | — |
| 2001-11-21 | $7.33 | $10.25 | 18,450 | — | — |
| 2001-11-20 | $7.33 | $10.25 | 27,000 | — | — |
| 2001-11-19 | $7.22 | $10.09 | 4,275 | — | — |
| 2001-11-16 | $7.11 | $9.94 | 33,075 | — | — |
| 2001-11-15 | $7.31 | $10.22 | 4,950 | — | — |
| 2001-11-14 | $7.29 | $10.19 | 27,225 | — | — |
| 2001-11-13 | $7.16 | $10.00 | 37,350 | — | — |
| 2001-11-12 | $6.98 | $9.75 | 4,500 | — | — |
| 2001-11-09 | $7.07 | $9.88 | 2,025 | — | — |
| 2001-11-08 | $7.00 | $9.79 | 0 | — | — |
| 2001-11-07 | $7.11 | $9.79 | 17,550 | — | — |
| 2001-11-06 | $7.00 | $9.64 | 18,450 | — | — |
| 2001-11-05 | $7.07 | $9.73 | 63,900 | — | — |
| 2001-11-02 | $6.89 | $9.48 | 225 | — | — |
| 2001-11-01 | $6.78 | $9.33 | 225 | — | — |
| 2001-10-31 | $6.78 | $9.33 | 0 | — | — |
| 2001-10-30 | $6.78 | $9.33 | 2,925 | — | — |
| 2001-10-29 | $6.89 | $9.48 | 450 | — | — |
| 2001-10-26 | $6.91 | $9.52 | 21,600 | — | — |
| 2001-10-25 | $6.78 | $9.33 | 0 | — | — |
| 2001-10-24 | $6.78 | $9.33 | 34,200 | — | — |
| 2001-10-23 | $6.80 | $9.36 | 10,350 | — | — |
| 2001-10-22 | $6.78 | $9.33 | 3,150 | — | — |
| 2001-10-19 | $6.91 | $9.52 | 1,125 | — | — |
| 2001-10-18 | $6.90 | $9.50 | 1,800 | — | — |
| 2001-10-17 | $6.84 | $9.42 | 4,050 | — | — |
| 2001-10-16 | $6.89 | $9.48 | 12,600 | — | — |
| 2001-10-15 | $6.78 | $9.33 | 0 | — | — |
| 2001-10-12 | $6.78 | $9.33 | 225 | — | — |
| 2001-10-11 | $6.89 | $9.48 | 4,050 | — | — |
| 2001-10-10 | $6.60 | $9.09 | 4,275 | — | — |
| 2001-10-09 | $6.56 | $9.03 | 4,725 | — | — |
| 2001-10-08 | $6.61 | $9.11 | 2,700 | — | — |
| 2001-10-05 | $6.44 | $8.87 | 5,625 | — | — |
| 2001-10-04 | $6.44 | $8.87 | 4,950 | — | — |
| 2001-10-03 | $6.25 | $8.60 | 0 | — | — |
| 2001-10-02 | $6.25 | $8.60 | 5,400 | — | — |
| 2001-10-01 | $6.31 | $8.69 | 13,050 | — | — |
| 2001-09-28 | $6.67 | $9.18 | 15,075 | — | — |
| 2001-09-27 | $6.58 | $9.06 | 2,250 | — | — |
| 2001-09-26 | $6.76 | $9.30 | 9,675 | — | — |
| 2001-09-25 | $6.87 | $9.45 | 6,300 | — | — |
| 2001-09-24 | $6.67 | $9.18 | 2,475 | — | — |
| 2001-09-21 | $6.33 | $8.72 | 10,575 | — | — |
| 2001-09-20 | $6.36 | $8.75 | 13,275 | — | — |
| 2001-09-19 | $6.40 | $8.81 | 34,650 | — | — |
| 2001-09-18 | $6.44 | $8.87 | 34,425 | — | — |
| 2001-09-17 | $6.89 | $9.49 | 13,275 | — | — |
| 2001-09-10 | $7.11 | $9.79 | 5,850 | — | — |
| 2001-09-07 | $7.29 | $10.04 | 2,250 | — | — |
| 2001-09-06 | $7.33 | $10.10 | 8,550 | — | — |
| 2001-09-05 | $7.16 | $9.85 | 3,375 | — | — |
| 2001-09-04 | $7.18 | $9.88 | 6,750 | — | — |
| 2001-08-31 | $7.56 | $10.40 | 3,150 | — | — |
| 2001-08-30 | $7.22 | $9.94 | 35,550 | — | — |
| 2001-08-29 | $7.44 | $10.25 | 2,025 | — | — |
| 2001-08-28 | $7.42 | $10.22 | 1,800 | — | — |
| 2001-08-27 | $7.40 | $10.19 | 8,100 | — | — |
| 2001-08-24 | $7.56 | $10.40 | 5,850 | — | — |
| 2001-08-23 | $7.29 | $10.04 | 20,700 | — | — |
| 2001-08-22 | $7.44 | $10.25 | 2,700 | — | — |
| 2001-08-21 | $7.56 | $10.40 | 12,825 | — | — |
| 2001-08-20 | $7.45 | $10.26 | 4,275 | — | — |
| 2001-08-17 | $7.33 | $10.10 | 5,175 | — | — |
| 2001-08-16 | $7.56 | $10.40 | 13,050 | — | — |
| 2001-08-15 | $7.60 | $10.32 | 13,950 | — | — |
| 2001-08-14 | $7.51 | $10.20 | 32,850 | — | — |
| 2001-08-13 | $7.32 | $9.94 | 11,025 | — | — |
| 2001-08-10 | $7.33 | $9.95 | 8,550 | — | — |
| 2001-08-09 | $7.33 | $9.95 | 2,250 | — | — |
| 2001-08-08 | $7.25 | $9.84 | 10,125 | — | — |
| 2001-08-07 | $7.32 | $9.94 | 9,000 | — | — |
| 2001-08-06 | $7.33 | $9.95 | 225 | — | — |
| 2001-08-03 | $7.33 | $9.95 | 2,700 | — | — |
| 2001-08-02 | $7.31 | $9.92 | 4,275 | — | — |
| 2001-08-01 | $7.26 | $9.85 | 2,025 | — | — |
| 2001-07-31 | $7.00 | $9.51 | 2,475 | — | — |
| 2001-07-30 | $7.18 | $9.74 | 900 | — | — |
| 2001-07-27 | $7.16 | $9.71 | 1,575 | — | — |
| 2001-07-26 | $7.18 | $9.74 | 2,700 | — | — |
| 2001-07-25 | $7.40 | $10.05 | 15,075 | — | — |
| 2001-07-24 | $7.16 | $9.72 | 9,000 | — | — |
| 2001-07-23 | $7.16 | $9.71 | 14,175 | — | — |
| 2001-07-20 | $7.33 | $9.95 | 0 | — | — |
| 2001-07-19 | $7.33 | $9.95 | 2,250 | — | — |
| 2001-07-18 | $7.33 | $9.95 | 27,675 | — | — |
| 2001-07-17 | $7.29 | $9.89 | 2,700 | — | — |
| 2001-07-16 | $7.24 | $9.83 | 7,200 | — | — |
| 2001-07-13 | $7.33 | $9.95 | 15,975 | — | — |
| 2001-07-12 | $7.27 | $9.86 | 20,475 | — | — |
| 2001-07-11 | $7.11 | $9.65 | 0 | — | — |
| 2001-07-10 | $7.11 | $9.65 | 675 | — | — |
| 2001-07-09 | $7.18 | $9.74 | 2,700 | — | — |
| 2001-07-06 | $7.11 | $9.65 | 1,125 | — | — |
| 2001-07-05 | $7.22 | $9.80 | 8,775 | — | — |
| 2001-07-03 | $6.80 | $9.23 | 675 | — | — |
| 2001-07-02 | $7.11 | $9.65 | 3,150 | — | — |
| 2001-06-29 | $6.84 | $9.29 | 2,025 | — | — |
| 2001-06-28 | $7.04 | $9.56 | 4,950 | — | — |
| 2001-06-27 | $6.78 | $9.20 | 7,875 | — | — |
| 2001-06-26 | $7.11 | $9.65 | 5,400 | — | — |
| 2001-06-25 | $7.22 | $9.80 | 2,250 | — | — |
| 2001-06-22 | $7.55 | $10.25 | 14,175 | — | — |
| 2001-06-21 | $7.56 | $10.26 | 9,000 | — | — |
| 2001-06-20 | $7.36 | $9.98 | 9,900 | — | — |
| 2001-06-19 | $7.56 | $9.91 | 24,975 | — | — |
| 2001-06-18 | $7.56 | $9.91 | 14,175 | — | — |
| 2001-06-15 | $7.11 | $9.33 | 3,375 | — | — |
| 2001-06-14 | $7.22 | $9.48 | 29,250 | — | — |
| 2001-06-13 | $7.16 | $9.40 | 34,425 | — | — |
| 2001-06-12 | $7.07 | $9.27 | 56,475 | — | — |
| 2001-06-11 | $6.61 | $8.68 | 62,100 | — | — |
| 2001-06-08 | $6.72 | $8.82 | 23,625 | — | — |
| 2001-06-07 | $6.69 | $8.78 | 1,575 | — | — |
| 2001-06-06 | $6.93 | $9.10 | 9,450 | — | — |
| 2001-06-05 | $6.49 | $8.51 | 0 | — | — |
| 2001-06-04 | $6.49 | $8.51 | 6,075 | — | — |
| 2001-06-01 | $6.58 | $8.63 | 4,725 | — | — |
| 2001-05-31 | $6.60 | $8.66 | 675 | — | — |
| 2001-05-30 | $6.69 | $8.78 | 5,175 | — | — |
| 2001-05-29 | $6.73 | $8.83 | 5,625 | — | — |
| 2001-05-25 | $6.73 | $8.83 | 0 | — | — |
| 2001-05-24 | $6.73 | $8.83 | 225 | — | — |
| 2001-05-23 | $6.71 | $8.80 | 9,000 | — | — |
| 2001-05-22 | $7.19 | $9.43 | 6,525 | — | — |
| 2001-05-21 | $6.95 | $9.12 | 4,050 | — | — |
| 2001-05-18 | $7.07 | $9.27 | 4,275 | — | — |
| 2001-05-17 | $7.20 | $9.45 | 50,850 | — | — |
| 2001-05-16 | $6.76 | $8.86 | 1,350 | — | — |
| 2001-05-15 | $6.71 | $8.80 | 4,725 | — | — |
| 2001-05-14 | $6.67 | $8.75 | 17,100 | — | — |
| 2001-05-11 | $6.67 | $8.75 | 1,800 | — | — |
| 2001-05-10 | $6.58 | $8.63 | 20,475 | — | — |
| 2001-05-09 | $6.56 | $8.60 | 900 | — | — |
| 2001-05-08 | $6.58 | $8.63 | 5,400 | — | — |
| 2001-05-07 | $6.56 | $8.60 | 1,125 | — | — |
| 2001-05-04 | $6.56 | $8.60 | 6,750 | — | — |
| 2001-05-03 | $6.40 | $8.40 | 8,550 | — | — |
| 2001-05-02 | $6.22 | $8.16 | 1,125 | — | — |
| 2001-05-01 | $6.25 | $8.20 | 4,500 | — | — |
| 2001-04-30 | $6.16 | $8.08 | 1,800 | — | — |
| 2001-04-27 | $6.18 | $8.10 | 3,600 | — | — |
| 2001-04-26 | $6.16 | $8.08 | 2,250 | — | — |
| 2001-04-25 | $6.22 | $8.16 | 0 | — | — |
| 2001-04-24 | $6.22 | $8.16 | 2,250 | — | — |
| 2001-04-23 | $6.11 | $8.02 | 0 | — | — |
| 2001-04-20 | $6.11 | $8.02 | 7,650 | — | — |
| 2001-04-19 | $6.33 | $8.30 | 3,375 | — | — |
| 2001-04-18 | $6.31 | $8.28 | 3,150 | — | — |
| 2001-04-17 | $6.44 | $8.45 | 225 | — | — |
| 2001-04-16 | $6.44 | $8.45 | 2,250 | — | — |
| 2001-04-12 | $6.22 | $8.16 | 2,925 | — | — |
| 2001-04-11 | $6.44 | $8.45 | 9,675 | — | — |
| 2001-04-10 | $6.04 | $7.93 | 9,000 | — | — |
| 2001-04-09 | $6.11 | $8.02 | 2,475 | — | — |
| 2001-04-06 | $6.11 | $8.02 | 6,975 | — | — |
| 2001-04-05 | $6.22 | $8.16 | 225 | — | — |
| 2001-04-04 | $6.03 | $7.91 | 22,725 | — | — |
| 2001-04-03 | $6.03 | $7.91 | 12,375 | — | — |
| 2001-04-02 | $6.33 | $8.31 | 0 | — | — |
| 2001-03-30 | $6.33 | $8.31 | 16,200 | — | — |
| 2001-03-29 | $6.50 | $8.53 | 5,175 | — | — |
| 2001-03-28 | $6.28 | $8.24 | 4,500 | — | — |
| 2001-03-27 | $6.44 | $8.45 | 10,800 | — | — |
| 2001-03-26 | $6.44 | $8.45 | 0 | — | — |
| 2001-03-23 | $6.44 | $8.45 | 18,675 | — | — |
| 2001-03-22 | $6.64 | $8.71 | 11,025 | — | — |
| 2001-03-21 | $6.44 | $8.45 | 12,375 | — | — |
| 2001-03-20 | $6.33 | $8.31 | 4,275 | — | — |
| 2001-03-19 | $6.56 | $8.60 | 25,200 | — | — |
| 2001-03-16 | $6.00 | $7.87 | 55,125 | — | — |
| 2001-03-15 | $6.94 | $9.11 | 5,400 | — | — |
| 2001-03-14 | $7.22 | $9.48 | 2,700 | — | — |
| 2001-03-13 | $7.22 | $9.48 | 8,775 | — | — |
| 2001-03-12 | $7.25 | $9.51 | 14,625 | — | — |
| 2001-03-09 | $7.22 | $9.48 | 2,925 | — | — |
| 2001-03-08 | $7.56 | $9.91 | 0 | — | — |
| 2001-03-07 | $7.56 | $9.91 | 7,875 | — | — |
| 2001-03-06 | $7.56 | $9.91 | 7,875 | — | — |
| 2001-03-05 | $7.56 | $9.91 | 900 | — | — |
| 2001-03-02 | $7.11 | $9.33 | 2,250 | — | — |
| 2001-03-01 | $7.19 | $9.44 | 0 | — | — |
| 2001-02-28 | $7.19 | $9.44 | 2,250 | — | — |
| 2001-02-27 | $7.11 | $9.33 | 0 | — | — |
| 2001-02-26 | $7.11 | $9.33 | 1,575 | — | — |
| 2001-02-23 | $7.14 | $9.37 | 8,550 | — | — |
| 2001-02-22 | $7.22 | $9.48 | 11,700 | — | — |
| 2001-02-21 | $7.11 | $9.33 | 35,550 | — | — |
| 2001-02-20 | $7.56 | $9.91 | 5,175 | — | — |
| 2001-02-16 | $7.89 | $10.35 | 3,600 | — | — |
| 2001-02-15 | $7.89 | $10.35 | 5,400 | — | — |
| 2001-02-14 | $7.78 | $10.20 | 11,025 | — | — |
| 2001-02-13 | $8.00 | $10.50 | 19,575 | — | — |
| 2001-02-12 | $7.97 | $10.46 | 31,050 | — | — |
| 2001-02-09 | $7.67 | $10.06 | 450 | — | — |
| 2001-02-08 | $7.83 | $10.28 | 10,350 | — | — |
| 2001-02-07 | $7.86 | $10.31 | 19,800 | — | — |
| 2001-02-06 | $7.83 | $10.28 | 7,425 | — | — |
| 2001-02-05 | $7.67 | $10.06 | 5,625 | — | — |
| 2001-02-02 | $7.56 | $9.91 | 25,650 | — | — |
| 2001-02-01 | $7.61 | $9.99 | 7,650 | — | — |
| 2001-01-31 | $7.56 | $9.91 | 6,525 | — | — |
| 2001-01-30 | $7.50 | $9.84 | 11,250 | — | — |
| 2001-01-29 | $7.50 | $9.84 | 3,375 | — | — |
| 2001-01-26 | $7.28 | $9.55 | 4,500 | — | — |
| 2001-01-25 | $7.28 | $9.55 | 900 | — | — |
| 2001-01-24 | $7.31 | $9.58 | 10,800 | — | — |
| 2001-01-23 | $7.33 | $9.62 | 8,775 | — | — |
| 2001-01-22 | $7.25 | $9.51 | 9,450 | — | — |
| 2001-01-19 | $7.33 | $9.62 | 11,925 | — | — |
| 2001-01-18 | $7.25 | $9.51 | 675 | — | — |
| 2001-01-17 | $7.25 | $9.51 | 16,425 | — | — |
| 2001-01-16 | $7.22 | $9.48 | 4,950 | — | — |
| 2001-01-12 | $7.19 | $9.44 | 9,000 | — | — |
| 2001-01-11 | $7.00 | $9.18 | 3,150 | — | — |
| 2001-01-10 | $7.22 | $9.48 | 7,875 | — | — |
| 2001-01-09 | $6.89 | $9.04 | 11,250 | — | — |
| 2001-01-08 | $7.11 | $9.33 | 11,925 | — | — |
| 2001-01-05 | $6.89 | $9.04 | 3,600 | — | — |
| 2001-01-04 | $7.11 | $9.33 | 6,750 | — | — |
| 2001-01-03 | $7.17 | $9.40 | 122,175 | — | — |
| 2001-01-02 | $7.00 | $9.18 | 2,250 | — | — |