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
- 1994-10-11 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 | $8.54 | $16.11 | 52,096 | — | — |
| 2001-12-28 | $8.51 | $16.04 | 28,052 | — | — |
| 2001-12-27 | $8.44 | $15.92 | 23,095 | — | — |
| 2001-12-26 | $8.46 | $15.95 | 16,873 | — | — |
| 2001-12-24 | $8.51 | $16.04 | 16,135 | — | — |
| 2001-12-21 | $8.53 | $16.10 | 14,237 | — | — |
| 2001-12-20 | $8.58 | $16.19 | 18,983 | — | — |
| 2001-12-19 | $8.56 | $16.15 | 22,463 | — | — |
| 2001-12-18 | $8.53 | $16.10 | 37,860 | — | — |
| 2001-12-17 | $8.48 | $15.99 | 22,357 | — | — |
| 2001-12-14 | $8.50 | $16.03 | 6,855 | — | — |
| 2001-12-13 | $8.53 | $16.10 | 17,506 | — | — |
| 2001-12-12 | $8.54 | $16.11 | 10,862 | — | — |
| 2001-12-11 | $8.69 | $16.38 | 41,234 | — | — |
| 2001-12-10 | $8.55 | $16.13 | 22,568 | — | — |
| 2001-12-07 | $8.68 | $16.37 | 27,103 | — | — |
| 2001-12-06 | $8.77 | $16.54 | 32,376 | — | — |
| 2001-12-05 | $8.53 | $16.10 | 47,245 | — | — |
| 2001-12-04 | $8.50 | $16.03 | 25,626 | — | — |
| 2001-12-03 | $8.25 | $15.56 | 14,975 | — | — |
| 2001-11-30 | $8.34 | $15.74 | 21,830 | — | — |
| 2001-11-29 | $8.39 | $15.83 | 5,167 | — | — |
| 2001-11-28 | $8.53 | $16.10 | 7,382 | — | — |
| 2001-11-27 | $8.58 | $16.19 | 13,499 | — | — |
| 2001-11-26 | $8.68 | $16.37 | 31,954 | — | — |
| 2001-11-23 | $8.49 | $16.01 | 8,437 | — | — |
| 2001-11-21 | $8.20 | $15.47 | 16,346 | — | — |
| 2001-11-20 | $8.39 | $15.83 | 20,353 | — | — |
| 2001-11-19 | $8.35 | $15.76 | 11,917 | — | — |
| 2001-11-16 | $8.15 | $15.38 | 10,862 | — | — |
| 2001-11-15 | $8.11 | $15.29 | 16,346 | — | — |
| 2001-11-14 | $7.99 | $15.08 | 14,553 | — | — |
| 2001-11-13 | $7.97 | $15.02 | 14,026 | — | — |
| 2001-11-12 | $7.63 | $14.40 | 18,666 | — | — |
| 2001-11-09 | $7.78 | $14.67 | 13,815 | — | — |
| 2001-11-08 | $7.78 | $14.67 | 14,026 | — | — |
| 2001-11-07 | $7.63 | $14.40 | 21,092 | — | — |
| 2001-11-06 | $7.71 | $14.54 | 9,280 | — | — |
| 2001-11-05 | $7.73 | $14.58 | 16,346 | — | — |
| 2001-11-02 | $7.49 | $14.13 | 10,862 | — | — |
| 2001-11-01 | $7.54 | $14.22 | 14,448 | — | — |
| 2001-10-31 | $7.57 | $14.27 | 9,386 | — | — |
| 2001-10-30 | $7.58 | $14.29 | 19,932 | — | — |
| 2001-10-29 | $7.63 | $14.40 | 23,306 | — | — |
| 2001-10-26 | $7.84 | $14.79 | 12,128 | — | — |
| 2001-10-25 | $7.92 | $14.93 | 20,459 | — | — |
| 2001-10-24 | $7.58 | $14.29 | 21,724 | — | — |
| 2001-10-23 | $7.66 | $14.45 | 7,382 | — | — |
| 2001-10-22 | $7.78 | $14.67 | 18,877 | — | — |
| 2001-10-19 | $7.75 | $14.61 | 6,749 | — | — |
| 2001-10-18 | $7.76 | $14.63 | 17,401 | — | — |
| 2001-10-17 | $7.68 | $14.49 | 8,120 | — | — |
| 2001-10-16 | $7.78 | $14.67 | 14,975 | — | — |
| 2001-10-15 | $7.52 | $14.18 | 15,608 | — | — |
| 2001-10-12 | $7.54 | $14.22 | 14,764 | — | — |
| 2001-10-11 | $7.76 | $14.63 | 8,859 | — | — |
| 2001-10-10 | $7.49 | $14.13 | 15,502 | — | — |
| 2001-10-09 | $7.35 | $13.86 | 7,909 | — | — |
| 2001-10-08 | $7.59 | $14.31 | 10,124 | — | — |
| 2001-10-05 | $7.68 | $14.49 | 7,382 | — | — |
| 2001-10-04 | $7.74 | $14.59 | 19,088 | — | — |
| 2001-10-03 | $7.35 | $13.86 | 12,128 | — | — |
| 2001-10-02 | $7.25 | $13.68 | 13,710 | — | — |
| 2001-10-01 | $7.16 | $13.50 | 12,760 | — | — |
| 2001-09-28 | $7.43 | $14.02 | 15,608 | — | — |
| 2001-09-27 | $7.08 | $13.36 | 19,404 | — | — |
| 2001-09-26 | $7.22 | $13.61 | 9,386 | — | — |
| 2001-09-25 | $7.24 | $13.66 | 24,994 | — | — |
| 2001-09-24 | $7.06 | $13.32 | 30,583 | — | — |
| 2001-09-21 | $6.69 | $12.61 | 29,950 | — | — |
| 2001-09-20 | $7.02 | $13.24 | 54,628 | — | — |
| 2001-09-19 | $7.49 | $14.13 | 15,924 | — | — |
| 2001-09-18 | $7.63 | $14.40 | 36,067 | — | — |
| 2001-09-17 | $7.82 | $14.76 | 22,463 | — | — |
| 2001-09-10 | $8.39 | $15.83 | 28,052 | — | — |
| 2001-09-07 | $8.53 | $16.10 | 19,721 | — | — |
| 2001-09-06 | $8.63 | $16.28 | 10,229 | — | — |
| 2001-09-05 | $8.78 | $16.56 | 12,760 | — | — |
| 2001-09-04 | $8.96 | $16.90 | 22,884 | — | — |
| 2001-08-31 | $9.15 | $17.26 | 20,775 | — | — |
| 2001-08-30 | $8.82 | $16.63 | 12,339 | — | — |
| 2001-08-29 | $8.96 | $16.90 | 12,655 | — | — |
| 2001-08-28 | $8.95 | $16.88 | 14,553 | — | — |
| 2001-08-27 | $9.02 | $17.01 | 21,408 | — | — |
| 2001-08-24 | $9.13 | $17.22 | 19,932 | — | — |
| 2001-08-23 | $9.01 | $16.99 | 13,182 | — | — |
| 2001-08-22 | $9.02 | $17.01 | 36,700 | — | — |
| 2001-08-21 | $8.96 | $16.90 | 18,561 | — | — |
| 2001-08-20 | $9.20 | $17.35 | 5,273 | — | — |
| 2001-08-17 | $9.36 | $17.65 | 13,604 | — | — |
| 2001-08-16 | $9.47 | $17.87 | 10,019 | — | — |
| 2001-08-15 | $9.52 | $17.96 | 5,062 | — | — |
| 2001-08-14 | $9.48 | $17.89 | 8,542 | — | — |
| 2001-08-13 | $9.46 | $17.85 | 15,608 | — | — |
| 2001-08-10 | $9.48 | $17.89 | 7,593 | — | — |
| 2001-08-09 | $9.60 | $18.10 | 17,084 | — | — |
| 2001-08-08 | $9.75 | $18.39 | 10,651 | — | — |
| 2001-08-07 | $9.77 | $18.42 | 10,440 | — | — |
| 2001-08-06 | $9.80 | $18.48 | 5,589 | — | — |
| 2001-08-03 | $9.92 | $18.71 | 14,553 | — | — |
| 2001-08-02 | $9.96 | $18.78 | 12,022 | — | — |
| 2001-08-01 | $9.87 | $18.62 | 2,426 | — | — |
| 2001-07-31 | $9.89 | $18.65 | 3,691 | — | — |
| 2001-07-30 | $9.86 | $18.60 | 4,957 | — | — |
| 2001-07-27 | $9.99 | $18.85 | 10,229 | — | — |
| 2001-07-26 | $9.86 | $18.60 | 15,819 | — | — |
| 2001-07-25 | $9.72 | $18.33 | 8,859 | — | — |
| 2001-07-24 | $9.81 | $18.51 | 10,968 | — | — |
| 2001-07-23 | $9.86 | $18.60 | 4,746 | — | — |
| 2001-07-20 | $9.77 | $18.42 | 6,749 | — | — |
| 2001-07-19 | $9.81 | $18.51 | 21,935 | — | — |
| 2001-07-18 | $9.77 | $18.42 | 11,600 | — | — |
| 2001-07-17 | $9.87 | $18.62 | 17,717 | — | — |
| 2001-07-16 | $9.78 | $18.44 | 14,026 | — | — |
| 2001-07-13 | $9.86 | $18.60 | 6,644 | — | — |
| 2001-07-12 | $9.82 | $18.53 | 10,440 | — | — |
| 2001-07-11 | $9.91 | $18.69 | 10,757 | — | — |
| 2001-07-10 | $9.81 | $18.51 | 47,773 | — | — |
| 2001-07-09 | $9.96 | $18.78 | 7,277 | — | — |
| 2001-07-06 | $10.05 | $18.96 | 29,739 | — | — |
| 2001-07-05 | $10.24 | $19.32 | 35,223 | — | — |
| 2001-07-03 | $10.15 | $19.14 | 4,324 | — | — |
| 2001-07-02 | $10.05 | $18.96 | 9,280 | — | — |
| 2001-06-29 | $9.93 | $18.73 | 8,015 | — | — |
| 2001-06-28 | $9.93 | $18.73 | 18,350 | — | — |
| 2001-06-27 | $9.72 | $18.33 | 1,476 | — | — |
| 2001-06-26 | $9.79 | $18.46 | 19,193 | — | — |
| 2001-06-25 | $9.72 | $18.33 | 13,499 | — | — |
| 2001-06-22 | $9.77 | $18.42 | 13,182 | — | — |
| 2001-06-21 | $9.91 | $18.69 | 9,386 | — | — |
| 2001-06-20 | $9.81 | $18.51 | 16,979 | — | — |
| 2001-06-19 | $9.78 | $18.44 | 6,644 | — | — |
| 2001-06-18 | $9.85 | $18.58 | 3,586 | — | — |
| 2001-06-15 | $9.96 | $18.78 | 8,648 | — | — |
| 2001-06-14 | $10.06 | $18.98 | 11,179 | — | — |
| 2001-06-13 | $10.21 | $19.26 | 12,444 | — | — |
| 2001-06-12 | $10.29 | $19.41 | 7,804 | — | — |
| 2001-06-11 | $10.35 | $19.51 | 3,058 | — | — |
| 2001-06-08 | $10.53 | $19.87 | 38,176 | — | — |
| 2001-06-07 | $10.44 | $19.69 | 2,847 | — | — |
| 2001-06-06 | $10.40 | $19.62 | 19,299 | — | — |
| 2001-06-05 | $10.55 | $19.91 | 39,547 | — | — |
| 2001-06-04 | $10.53 | $19.85 | 17,506 | — | — |
| 2001-06-01 | $10.58 | $19.96 | 16,557 | — | — |
| 2001-05-31 | $10.43 | $19.67 | 18,244 | — | — |
| 2001-05-30 | $10.19 | $19.23 | 38,176 | — | — |
| 2001-05-29 | $10.74 | $20.26 | 1,793 | — | — |
| 2001-05-25 | $10.80 | $20.37 | 21,935 | — | — |
| 2001-05-24 | $10.86 | $20.48 | 11,706 | — | — |
| 2001-05-23 | $10.78 | $20.34 | 12,128 | — | — |
| 2001-05-22 | $11.23 | $21.18 | 47,034 | — | — |
| 2001-05-21 | $10.79 | $20.35 | 32,903 | — | — |
| 2001-05-18 | $11.38 | $21.46 | 43,027 | — | — |
| 2001-05-17 | $10.62 | $20.03 | 20,775 | — | — |
| 2001-05-16 | $10.50 | $19.80 | 31,427 | — | — |
| 2001-05-15 | $10.35 | $19.53 | 1,476 | — | — |
| 2001-05-14 | $10.39 | $19.60 | 4,535 | — | — |
| 2001-05-11 | $10.54 | $19.89 | 3,164 | — | — |
| 2001-05-10 | $10.57 | $19.94 | 7,804 | — | — |
| 2001-05-09 | $10.36 | $19.55 | 13,921 | — | — |
| 2001-05-08 | $10.67 | $20.12 | 6,749 | — | — |
| 2001-05-07 | $10.58 | $19.96 | 4,640 | — | — |
| 2001-05-04 | $10.57 | $19.94 | 8,648 | — | — |
| 2001-05-03 | $10.43 | $19.67 | 14,342 | — | — |
| 2001-05-02 | $10.64 | $20.07 | 18,139 | — | — |
| 2001-05-01 | $10.45 | $19.71 | 12,655 | — | — |
| 2001-04-30 | $10.17 | $19.17 | 7,277 | — | — |
| 2001-04-27 | $10.29 | $19.41 | 8,964 | — | — |
| 2001-04-26 | $10.28 | $19.39 | 16,346 | — | — |
| 2001-04-25 | $9.96 | $18.78 | 16,030 | — | — |
| 2001-04-24 | $9.77 | $18.42 | 2,426 | — | — |
| 2001-04-23 | $9.72 | $18.33 | 10,968 | — | — |
| 2001-04-20 | $9.72 | $18.33 | 12,971 | — | — |
| 2001-04-19 | $9.81 | $18.51 | 16,557 | — | — |
| 2001-04-18 | $9.60 | $18.10 | 27,947 | — | — |
| 2001-04-17 | $9.33 | $17.60 | 14,026 | — | — |
| 2001-04-16 | $9.58 | $18.06 | 9,280 | — | — |
| 2001-04-12 | $9.77 | $18.42 | 12,444 | — | — |
| 2001-04-11 | $9.43 | $17.80 | 12,444 | — | — |
| 2001-04-10 | $9.48 | $17.89 | 24,255 | — | — |
| 2001-04-09 | $9.14 | $17.24 | 11,706 | — | — |
| 2001-04-06 | $9.29 | $17.53 | 6,855 | — | — |
| 2001-04-05 | $9.47 | $17.87 | 12,128 | — | — |
| 2001-04-04 | $9.11 | $17.19 | 11,495 | — | — |
| 2001-04-03 | $9.25 | $17.46 | 5,589 | — | — |
| 2001-04-02 | $9.34 | $17.62 | 13,393 | — | — |
| 2001-03-30 | $9.72 | $18.33 | 7,382 | — | — |
| 2001-03-29 | $9.79 | $18.46 | 13,815 | — | — |
| 2001-03-28 | $9.96 | $18.78 | 19,510 | — | — |
| 2001-03-27 | $10.00 | $18.87 | 12,339 | — | — |
| 2001-03-26 | $9.85 | $18.58 | 11,917 | — | — |
| 2001-03-23 | $9.34 | $17.62 | 20,986 | — | — |
| 2001-03-22 | $9.00 | $16.97 | 14,026 | — | — |
| 2001-03-21 | $9.43 | $17.80 | 14,659 | — | — |
| 2001-03-20 | $9.62 | $18.15 | 6,644 | — | — |
| 2001-03-19 | $9.85 | $18.58 | 11,600 | — | — |
| 2001-03-16 | $9.64 | $18.19 | 4,324 | — | — |
| 2001-03-15 | $9.78 | $18.44 | 3,902 | — | — |
| 2001-03-14 | $9.85 | $18.58 | 36,172 | — | — |
| 2001-03-13 | $9.86 | $18.60 | 12,339 | — | — |
| 2001-03-12 | $9.96 | $18.67 | 19,826 | — | — |
| 2001-03-09 | $10.56 | $19.81 | 7,171 | — | — |
| 2001-03-08 | $10.53 | $19.76 | 12,233 | — | — |
| 2001-03-07 | $10.49 | $19.67 | 11,706 | — | — |
| 2001-03-06 | $10.39 | $19.49 | 9,386 | — | — |
| 2001-03-05 | $10.22 | $19.17 | 11,179 | — | — |
| 2001-03-02 | $9.99 | $18.74 | 15,397 | — | — |
| 2001-03-01 | $10.04 | $18.83 | 24,361 | — | — |
| 2001-02-28 | $10.15 | $19.03 | 5,167 | — | — |
| 2001-02-27 | $10.29 | $19.29 | 14,975 | — | — |
| 2001-02-26 | $10.29 | $19.29 | 16,346 | — | — |
| 2001-02-23 | $10.00 | $18.76 | 36,383 | — | — |
| 2001-02-22 | $10.31 | $19.33 | 10,546 | — | — |
| 2001-02-21 | $10.61 | $19.90 | 16,768 | — | — |
| 2001-02-20 | $10.53 | $19.74 | 16,452 | — | — |
| 2001-02-16 | $10.62 | $19.92 | 17,295 | — | — |
| 2001-02-15 | $11.02 | $20.66 | 11,284 | — | — |
| 2001-02-14 | $10.81 | $20.27 | 23,939 | — | — |
| 2001-02-13 | $11.24 | $21.07 | 10,546 | — | — |
| 2001-02-12 | $11.19 | $20.98 | 6,749 | — | — |
| 2001-02-09 | $11.28 | $21.16 | 13,604 | — | — |
| 2001-02-08 | $11.28 | $21.16 | 6,644 | — | — |
| 2001-02-07 | $10.95 | $20.54 | 11,706 | — | — |
| 2001-02-06 | $11.29 | $21.18 | 8,648 | — | — |
| 2001-02-05 | $11.38 | $21.34 | 14,764 | — | — |
| 2001-02-02 | $11.33 | $21.25 | 12,128 | — | — |
| 2001-02-01 | $11.38 | $21.34 | 9,386 | — | — |
| 2001-01-31 | $11.38 | $21.34 | 16,557 | — | — |
| 2001-01-30 | $11.52 | $21.61 | 15,502 | — | — |
| 2001-01-29 | $11.71 | $21.96 | 22,041 | — | — |
| 2001-01-26 | $11.85 | $22.23 | 18,033 | — | — |
| 2001-01-25 | $11.91 | $22.34 | 65,806 | — | — |
| 2001-01-24 | $12.09 | $22.67 | 57,580 | — | — |
| 2001-01-23 | $12.09 | $22.67 | 93,436 | — | — |
| 2001-01-22 | $11.97 | $22.45 | 45,980 | — | — |
| 2001-01-19 | $12.27 | $23.01 | 57,686 | — | — |
| 2001-01-18 | $11.91 | $22.34 | 19,615 | — | — |
| 2001-01-17 | $11.68 | $21.90 | 28,685 | — | — |
| 2001-01-16 | $11.14 | $20.90 | 7,277 | — | — |
| 2001-01-12 | $11.08 | $20.78 | 17,928 | — | — |
| 2001-01-11 | $10.61 | $19.89 | 31,743 | — | — |
| 2001-01-10 | $10.43 | $19.56 | 55,998 | — | — |
| 2001-01-09 | $10.31 | $19.34 | 28,896 | — | — |
| 2001-01-08 | $10.37 | $19.45 | 60,006 | — | — |
| 2001-01-05 | $10.25 | $19.23 | 78,672 | — | — |
| 2001-01-04 | $10.19 | $19.12 | 19,932 | — | — |
| 2001-01-03 | $10.19 | $19.12 | 66,966 | — | — |
| 2001-01-02 | $9.84 | $18.45 | 16,452 | — | — |