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
- 1992-09-11 to 2026-09-03
- 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 | $7.79 | $15.16 | 36,500 | — | — |
| 2001-12-28 | $7.81 | $15.20 | 4,800 | — | — |
| 2001-12-27 | $7.83 | $15.23 | 10,300 | — | — |
| 2001-12-26 | $7.71 | $15.00 | 21,800 | — | — |
| 2001-12-24 | $7.56 | $14.71 | 8,600 | — | — |
| 2001-12-21 | $7.54 | $14.67 | 10,100 | — | — |
| 2001-12-20 | $7.47 | $14.53 | 11,300 | — | — |
| 2001-12-19 | $7.46 | $14.51 | 15,900 | — | — |
| 2001-12-18 | $7.50 | $14.59 | 58,900 | — | — |
| 2001-12-17 | $7.33 | $14.26 | 11,900 | — | — |
| 2001-12-14 | $7.39 | $14.38 | 14,500 | — | — |
| 2001-12-13 | $7.28 | $14.16 | 9,900 | — | — |
| 2001-12-12 | $7.30 | $14.20 | 17,900 | — | — |
| 2001-12-11 | $7.32 | $14.24 | 18,500 | — | — |
| 2001-12-10 | $7.35 | $14.30 | 21,800 | — | — |
| 2001-12-07 | $7.45 | $14.49 | 10,700 | — | — |
| 2001-12-06 | $7.47 | $14.53 | 10,300 | — | — |
| 2001-12-05 | $7.48 | $14.55 | 12,300 | — | — |
| 2001-12-04 | $7.51 | $14.61 | 9,200 | — | — |
| 2001-12-03 | $7.50 | $14.59 | 7,500 | — | — |
| 2001-11-30 | $7.52 | $14.63 | 16,700 | — | — |
| 2001-11-29 | $7.74 | $15.06 | 12,100 | — | — |
| 2001-11-28 | $7.59 | $14.77 | 26,730 | — | — |
| 2001-11-27 | $7.64 | $14.86 | 15,290 | — | — |
| 2001-11-26 | $7.61 | $14.80 | 10,450 | — | — |
| 2001-11-23 | $7.63 | $14.84 | 12,100 | — | — |
| 2001-11-21 | $7.64 | $14.86 | 27,940 | — | — |
| 2001-11-20 | $7.68 | $14.95 | 14,850 | — | — |
| 2001-11-19 | $7.68 | $14.95 | 6,930 | — | — |
| 2001-11-16 | $7.64 | $14.86 | 9,900 | — | — |
| 2001-11-15 | $7.64 | $14.86 | 7,810 | — | — |
| 2001-11-14 | $7.73 | $15.03 | 770 | — | — |
| 2001-11-13 | $7.69 | $14.96 | 11,440 | — | — |
| 2001-11-12 | $7.68 | $14.95 | 14,410 | — | — |
| 2001-11-09 | $7.70 | $14.98 | 880 | — | — |
| 2001-11-08 | $7.70 | $14.98 | 9,130 | — | — |
| 2001-11-07 | $7.68 | $14.95 | 5,720 | — | — |
| 2001-11-06 | $7.68 | $14.95 | 8,360 | — | — |
| 2001-11-05 | $7.67 | $14.93 | 5,940 | — | — |
| 2001-11-02 | $7.67 | $14.93 | 1,430 | — | — |
| 2001-11-01 | $7.66 | $14.91 | 8,250 | — | — |
| 2001-10-31 | $7.65 | $14.89 | 8,470 | — | — |
| 2001-10-30 | $7.73 | $15.03 | 1,320 | — | — |
| 2001-10-29 | $7.68 | $14.95 | 4,950 | — | — |
| 2001-10-26 | $7.64 | $14.86 | 4,070 | — | — |
| 2001-10-25 | $7.63 | $14.84 | 990 | — | — |
| 2001-10-24 | $7.62 | $14.82 | 5,390 | — | — |
| 2001-10-23 | $7.65 | $14.88 | 5,610 | — | — |
| 2001-10-22 | $7.64 | $14.86 | 22,990 | — | — |
| 2001-10-19 | $7.73 | $15.03 | 22,660 | — | — |
| 2001-10-18 | $7.71 | $15.00 | 2,310 | — | — |
| 2001-10-17 | $7.74 | $15.05 | 5,830 | — | — |
| 2001-10-16 | $7.69 | $14.96 | 6,490 | — | — |
| 2001-10-15 | $7.72 | $15.02 | 6,160 | — | — |
| 2001-10-12 | $7.81 | $15.19 | 5,390 | — | — |
| 2001-10-11 | $7.81 | $15.19 | 4,730 | — | — |
| 2001-10-10 | $7.73 | $15.03 | 4,950 | — | — |
| 2001-10-09 | $7.72 | $15.02 | 6,050 | — | — |
| 2001-10-08 | $7.69 | $14.96 | 1,430 | — | — |
| 2001-10-05 | $7.73 | $15.03 | 2,860 | — | — |
| 2001-10-04 | $7.71 | $15.00 | 0 | — | — |
| 2001-10-03 | $7.71 | $15.00 | 4,840 | — | — |
| 2001-10-02 | $7.70 | $14.98 | 10,010 | — | — |
| 2001-10-01 | $7.71 | $15.00 | 2,200 | — | — |
| 2001-09-28 | $7.71 | $15.00 | 13,750 | — | — |
| 2001-09-27 | $7.73 | $15.03 | 1,540 | — | — |
| 2001-09-26 | $7.73 | $15.03 | 15,840 | — | — |
| 2001-09-25 | $7.77 | $15.12 | 11,110 | — | — |
| 2001-09-24 | $7.74 | $15.05 | 29,920 | — | — |
| 2001-09-21 | $7.47 | $14.54 | 12,100 | — | — |
| 2001-09-20 | $7.65 | $14.88 | 12,320 | — | — |
| 2001-09-19 | $7.73 | $15.03 | 10,560 | — | — |
| 2001-09-18 | $7.88 | $15.33 | 7,040 | — | — |
| 2001-09-17 | $7.94 | $15.44 | 14,850 | — | — |
| 2001-09-10 | $7.99 | $15.55 | 6,050 | — | — |
| 2001-09-07 | $8.05 | $15.65 | 9,680 | — | — |
| 2001-09-06 | $8.11 | $15.78 | 19,800 | — | — |
| 2001-09-05 | $8.13 | $15.81 | 2,860 | — | — |
| 2001-09-04 | $8.15 | $15.85 | 9,350 | — | — |
| 2001-08-31 | $8.14 | $15.83 | 2,750 | — | — |
| 2001-08-30 | $8.18 | $15.92 | 10,340 | — | — |
| 2001-08-29 | $8.20 | $15.95 | 10,450 | — | — |
| 2001-08-28 | $8.23 | $16.01 | 2,970 | — | — |
| 2001-08-27 | $8.24 | $16.02 | 2,750 | — | — |
| 2001-08-24 | $8.23 | $16.01 | 1,430 | — | — |
| 2001-08-23 | $8.24 | $16.02 | 14,960 | — | — |
| 2001-08-22 | $8.35 | $16.24 | 770 | — | — |
| 2001-08-21 | $8.35 | $16.24 | 3,410 | — | — |
| 2001-08-20 | $8.36 | $16.27 | 3,630 | — | — |
| 2001-08-17 | $8.37 | $16.29 | 1,870 | — | — |
| 2001-08-16 | $8.38 | $16.31 | 4,840 | — | — |
| 2001-08-15 | $8.37 | $16.29 | 6,710 | — | — |
| 2001-08-14 | $8.39 | $16.33 | 5,060 | — | — |
| 2001-08-13 | $8.38 | $16.31 | 5,060 | — | — |
| 2001-08-10 | $8.41 | $16.36 | 9,130 | — | — |
| 2001-08-09 | $8.43 | $16.40 | 550 | — | — |
| 2001-08-08 | $8.47 | $16.48 | 3,960 | — | — |
| 2001-08-07 | $8.45 | $16.45 | 8,580 | — | — |
| 2001-08-06 | $8.42 | $16.38 | 10,120 | — | — |
| 2001-08-03 | $8.42 | $16.38 | 3,850 | — | — |
| 2001-08-02 | $8.42 | $16.38 | 4,620 | — | — |
| 2001-08-01 | $8.43 | $16.40 | 16,720 | — | — |
| 2001-07-31 | $8.41 | $16.36 | 9,130 | — | — |
| 2001-07-30 | $8.40 | $16.34 | 2,530 | — | — |
| 2001-07-27 | $8.41 | $16.36 | 550 | — | — |
| 2001-07-26 | $8.41 | $16.36 | 1,760 | — | — |
| 2001-07-25 | $8.41 | $16.36 | 8,030 | — | — |
| 2001-07-24 | $8.39 | $16.33 | 4,950 | — | — |
| 2001-07-23 | $8.37 | $16.29 | 770 | — | — |
| 2001-07-20 | $8.37 | $16.29 | 9,790 | — | — |
| 2001-07-19 | $8.37 | $16.29 | 17,820 | — | — |
| 2001-07-18 | $8.37 | $16.29 | 7,590 | — | — |
| 2001-07-17 | $8.42 | $16.38 | 4,950 | — | — |
| 2001-07-16 | $8.43 | $16.40 | 2,860 | — | — |
| 2001-07-13 | $8.47 | $16.48 | 8,250 | — | — |
| 2001-07-12 | $8.50 | $16.54 | 5,060 | — | — |
| 2001-07-11 | $8.45 | $16.45 | 6,270 | — | — |
| 2001-07-10 | $8.49 | $16.52 | 3,630 | — | — |
| 2001-07-09 | $8.45 | $16.45 | 5,390 | — | — |
| 2001-07-06 | $8.42 | $16.38 | 3,960 | — | — |
| 2001-07-05 | $8.45 | $16.45 | 5,060 | — | — |
| 2001-07-03 | $8.42 | $16.38 | 4,620 | — | — |
| 2001-07-02 | $8.46 | $16.47 | 990 | — | — |
| 2001-06-29 | $8.50 | $16.54 | 5,500 | — | — |
| 2001-06-28 | $8.45 | $16.45 | 3,520 | — | — |
| 2001-06-27 | $8.46 | $16.47 | 6,820 | — | — |
| 2001-06-26 | $8.45 | $16.45 | 880 | — | — |
| 2001-06-25 | $8.45 | $16.45 | 7,810 | — | — |
| 2001-06-22 | $8.45 | $16.43 | 3,080 | — | — |
| 2001-06-21 | $8.42 | $16.38 | 8,910 | — | — |
| 2001-06-20 | $8.36 | $16.27 | 3,740 | — | — |
| 2001-06-19 | $8.41 | $16.36 | 3,960 | — | — |
| 2001-06-18 | $8.43 | $16.40 | 4,950 | — | — |
| 2001-06-15 | $8.34 | $16.22 | 11,550 | — | — |
| 2001-06-14 | $8.36 | $16.27 | 8,800 | — | — |
| 2001-06-13 | $8.39 | $16.33 | 4,290 | — | — |
| 2001-06-12 | $8.41 | $16.36 | 6,490 | — | — |
| 2001-06-11 | $8.41 | $16.36 | 6,380 | — | — |
| 2001-06-08 | $8.41 | $16.36 | 6,930 | — | — |
| 2001-06-07 | $8.50 | $16.54 | 6,490 | — | — |
| 2001-06-06 | $8.41 | $16.36 | 880 | — | — |
| 2001-06-05 | $8.39 | $16.33 | 3,740 | — | — |
| 2001-06-04 | $8.38 | $16.31 | 5,830 | — | — |
| 2001-06-01 | $8.38 | $16.31 | 550 | — | — |
| 2001-05-31 | $8.41 | $16.36 | 9,460 | — | — |
| 2001-05-30 | $8.45 | $16.45 | 10,010 | — | — |
| 2001-05-29 | $8.45 | $16.45 | 6,820 | — | — |
| 2001-05-25 | $8.45 | $16.45 | 9,900 | — | — |
| 2001-05-24 | $8.58 | $16.70 | 7,040 | — | — |
| 2001-05-23 | $8.55 | $16.64 | 16,500 | — | — |
| 2001-05-22 | $8.52 | $16.57 | 8,360 | — | — |
| 2001-05-21 | $8.52 | $16.57 | 9,790 | — | — |
| 2001-05-18 | $8.45 | $16.43 | 11,990 | — | — |
| 2001-05-17 | $8.39 | $16.33 | 15,180 | — | — |
| 2001-05-16 | $8.35 | $16.24 | 10,010 | — | — |
| 2001-05-15 | $8.32 | $16.18 | 6,710 | — | — |
| 2001-05-14 | $8.32 | $16.18 | 12,870 | — | — |
| 2001-05-11 | $8.41 | $16.36 | 3,960 | — | — |
| 2001-05-10 | $8.23 | $16.01 | 17,380 | — | — |
| 2001-05-09 | $8.24 | $16.02 | 17,600 | — | — |
| 2001-05-08 | $8.27 | $16.10 | 8,910 | — | — |
| 2001-05-07 | $8.32 | $16.18 | 14,080 | — | — |
| 2001-05-04 | $8.45 | $16.43 | 16,610 | — | — |
| 2001-05-03 | $8.43 | $16.40 | 14,300 | — | — |
| 2001-05-02 | $8.39 | $16.33 | 11,880 | — | — |
| 2001-05-01 | $8.29 | $16.13 | 17,710 | — | — |
| 2001-04-30 | $8.24 | $16.02 | 22,990 | — | — |
| 2001-04-27 | $8.13 | $15.81 | 9,020 | — | — |
| 2001-04-26 | $8.09 | $15.74 | 7,590 | — | — |
| 2001-04-25 | $8.09 | $15.74 | 7,260 | — | — |
| 2001-04-24 | $8.14 | $15.83 | 15,730 | — | — |
| 2001-04-23 | $8.09 | $15.74 | 16,610 | — | — |
| 2001-04-20 | $8.25 | $16.06 | 3,080 | — | — |
| 2001-04-19 | $8.25 | $16.06 | 11,660 | — | — |
| 2001-04-18 | $8.19 | $15.94 | 15,510 | — | — |
| 2001-04-17 | $8.09 | $15.74 | 27,720 | — | — |
| 2001-04-16 | $8.05 | $15.67 | 18,260 | — | — |
| 2001-04-12 | $8.15 | $15.85 | 1,980 | — | — |
| 2001-04-11 | $8.14 | $15.83 | 31,020 | — | — |
| 2001-04-10 | $8.16 | $15.88 | 10,670 | — | — |
| 2001-04-09 | $8.09 | $15.74 | 7,810 | — | — |
| 2001-04-06 | $8.05 | $15.65 | 1,540 | — | — |
| 2001-04-05 | $8.05 | $15.65 | 24,090 | — | — |
| 2001-04-04 | $7.90 | $15.37 | 10,670 | — | — |
| 2001-04-03 | $7.98 | $15.53 | 7,480 | — | — |
| 2001-04-02 | $8.00 | $15.56 | 10,670 | — | — |
| 2001-03-30 | $8.00 | $15.56 | 8,250 | — | — |
| 2001-03-29 | $7.95 | $15.48 | 5,390 | — | — |
| 2001-03-28 | $7.91 | $15.39 | 5,610 | — | — |
| 2001-03-27 | $7.96 | $15.49 | 3,190 | — | — |
| 2001-03-26 | $7.98 | $15.53 | 3,300 | — | — |
| 2001-03-23 | $7.91 | $15.39 | 10,780 | — | — |
| 2001-03-22 | $7.91 | $15.39 | 27,830 | — | — |
| 2001-03-21 | $8.05 | $15.65 | 3,520 | — | — |
| 2001-03-20 | $8.06 | $15.69 | 4,290 | — | — |
| 2001-03-19 | $8.00 | $15.56 | 10,670 | — | — |
| 2001-03-16 | $8.14 | $15.83 | 6,380 | — | — |
| 2001-03-15 | $8.11 | $15.78 | 20,900 | — | — |
| 2001-03-14 | $8.28 | $16.11 | 16,280 | — | — |
| 2001-03-13 | $8.32 | $16.18 | 9,570 | — | — |
| 2001-03-12 | $8.35 | $16.24 | 45,210 | — | — |
| 2001-03-09 | $8.33 | $16.20 | 7,370 | — | — |
| 2001-03-08 | $8.39 | $16.33 | 5,610 | — | — |
| 2001-03-07 | $8.42 | $16.38 | 3,960 | — | — |
| 2001-03-06 | $8.43 | $16.40 | 15,950 | — | — |
| 2001-03-05 | $8.24 | $16.02 | 21,890 | — | — |
| 2001-03-02 | $8.23 | $16.01 | 10,890 | — | — |
| 2001-03-01 | $8.20 | $15.95 | 1,100 | — | — |
| 2001-02-28 | $8.18 | $15.92 | 3,080 | — | — |
| 2001-02-27 | $8.32 | $16.18 | 10,560 | — | — |
| 2001-02-26 | $8.38 | $16.31 | 8,690 | — | — |
| 2001-02-23 | $8.36 | $16.27 | 3,080 | — | — |
| 2001-02-22 | $8.41 | $16.36 | 23,760 | — | — |
| 2001-02-21 | $8.55 | $16.64 | 8,690 | — | — |
| 2001-02-20 | $8.50 | $16.54 | 3,300 | — | — |
| 2001-02-16 | $8.50 | $16.54 | 6,930 | — | — |
| 2001-02-15 | $8.51 | $16.56 | 4,840 | — | — |
| 2001-02-14 | $8.50 | $16.54 | 4,290 | — | — |
| 2001-02-13 | $8.43 | $16.40 | 7,040 | — | — |
| 2001-02-12 | $8.45 | $16.45 | 15,510 | — | — |
| 2001-02-09 | $8.52 | $16.57 | 880 | — | — |
| 2001-02-08 | $8.49 | $16.52 | 2,970 | — | — |
| 2001-02-07 | $8.55 | $16.63 | 4,620 | — | — |
| 2001-02-06 | $8.54 | $16.61 | 27,170 | — | — |
| 2001-02-05 | $8.48 | $16.50 | 18,590 | — | — |
| 2001-02-02 | $8.46 | $16.47 | 11,000 | — | — |
| 2001-02-01 | $8.45 | $16.45 | 3,190 | — | — |
| 2001-01-31 | $8.45 | $16.45 | 14,740 | — | — |
| 2001-01-30 | $8.38 | $16.31 | 3,190 | — | — |
| 2001-01-29 | $8.36 | $16.27 | 11,770 | — | — |
| 2001-01-26 | $8.35 | $16.25 | 15,180 | — | — |
| 2001-01-25 | $8.30 | $16.14 | 20,680 | — | — |
| 2001-01-24 | $8.30 | $16.14 | 13,090 | — | — |
| 2001-01-23 | $8.30 | $16.14 | 20,350 | — | — |
| 2001-01-22 | $8.24 | $16.03 | 20,680 | — | — |
| 2001-01-19 | $8.30 | $16.14 | 12,870 | — | — |
| 2001-01-18 | $8.35 | $16.25 | 19,140 | — | — |
| 2001-01-17 | $8.30 | $16.14 | 8,030 | — | — |
| 2001-01-16 | $8.24 | $16.03 | 10,890 | — | — |
| 2001-01-12 | $8.18 | $15.92 | 22,440 | — | — |
| 2001-01-11 | $8.13 | $15.81 | 12,980 | — | — |
| 2001-01-10 | $8.07 | $15.70 | 5,280 | — | — |
| 2001-01-09 | $8.01 | $15.59 | 17,380 | — | — |
| 2001-01-08 | $8.07 | $15.70 | 19,360 | — | — |
| 2001-01-05 | $8.30 | $16.14 | 21,670 | — | — |
| 2001-01-04 | $8.35 | $16.25 | 7,810 | — | — |
| 2001-01-03 | $8.35 | $16.25 | 7,480 | — | — |
| 2001-01-02 | $8.07 | $15.70 | 14,080 | — | — |