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
- 1986-11-05 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 | $8.81 | $8.81 | 291,411 | — | — |
| 2001-12-28 | $9.43 | $9.43 | 403,686 | — | — |
| 2001-12-27 | $9.33 | $9.33 | 95,245 | — | — |
| 2001-12-26 | $9.33 | $9.33 | 134,983 | — | — |
| 2001-12-24 | $9.17 | $9.17 | 150,436 | — | — |
| 2001-12-21 | $8.96 | $8.96 | 572,099 | — | — |
| 2001-12-20 | $8.81 | $8.81 | 414,409 | — | — |
| 2001-12-19 | $9.08 | $9.08 | 911,764 | — | — |
| 2001-12-18 | $9.10 | $9.10 | 275,011 | — | — |
| 2001-12-17 | $8.86 | $8.86 | 451,624 | — | — |
| 2001-12-14 | $8.57 | $8.57 | 162,105 | — | — |
| 2001-12-13 | $8.74 | $8.74 | 116,691 | — | — |
| 2001-12-12 | $9.12 | $9.12 | 54,561 | — | — |
| 2001-12-11 | $9.00 | $9.00 | 102,499 | — | — |
| 2001-12-10 | $9.31 | $9.31 | 255,142 | — | — |
| 2001-12-07 | $9.20 | $9.20 | 197,743 | — | — |
| 2001-12-06 | $9.27 | $9.27 | 257,350 | — | — |
| 2001-12-05 | $9.37 | $9.37 | 459,509 | — | — |
| 2001-12-04 | $9.16 | $9.16 | 297,088 | — | — |
| 2001-12-03 | $9.08 | $9.08 | 295,511 | — | — |
| 2001-11-30 | $8.88 | $8.88 | 311,595 | — | — |
| 2001-11-29 | $8.86 | $8.86 | 233,381 | — | — |
| 2001-11-28 | $8.86 | $8.86 | 497,039 | — | — |
| 2001-11-27 | $9.05 | $9.05 | 284,473 | — | — |
| 2001-11-26 | $9.17 | $9.17 | 118,583 | — | — |
| 2001-11-23 | $9.22 | $9.22 | 88,622 | — | — |
| 2001-11-21 | $9.10 | $9.10 | 169,044 | — | — |
| 2001-11-20 | $9.15 | $9.15 | 489,785 | — | — |
| 2001-11-19 | $9.26 | $9.26 | 183,236 | — | — |
| 2001-11-16 | $9.20 | $9.20 | 663,875 | — | — |
| 2001-11-15 | $9.09 | $9.09 | 344,395 | — | — |
| 2001-11-14 | $8.75 | $8.75 | 146,967 | — | — |
| 2001-11-13 | $8.27 | $8.27 | 260,819 | — | — |
| 2001-11-12 | $8.23 | $8.23 | 35,007 | — | — |
| 2001-11-09 | $8.08 | $8.08 | 275,011 | — | — |
| 2001-11-08 | $8.31 | $8.31 | 152,644 | — | — |
| 2001-11-07 | $8.36 | $8.36 | 776,150 | — | — |
| 2001-11-06 | $8.40 | $8.40 | 280,688 | — | — |
| 2001-11-05 | $8.29 | $8.29 | 1,865,473 | — | — |
| 2001-11-02 | $8.08 | $8.08 | 682,167 | — | — |
| 2001-11-01 | $7.89 | $7.89 | 702,982 | — | — |
| 2001-10-31 | $7.45 | $7.45 | 484,739 | — | — |
| 2001-10-30 | $7.34 | $7.34 | 524,792 | — | — |
| 2001-10-29 | $7.50 | $7.50 | 198,689 | — | — |
| 2001-10-26 | $7.57 | $7.57 | 422,294 | — | — |
| 2001-10-25 | $7.84 | $7.84 | 140,659 | — | — |
| 2001-10-24 | $8.08 | $8.08 | 111,645 | — | — |
| 2001-10-23 | $8.17 | $8.17 | 199,320 | — | — |
| 2001-10-22 | $8.16 | $8.16 | 334,618 | — | — |
| 2001-10-19 | $8.17 | $8.17 | 585,345 | — | — |
| 2001-10-18 | $8.21 | $8.21 | 164,628 | — | — |
| 2001-10-17 | $8.44 | $8.44 | 275,011 | — | — |
| 2001-10-16 | $8.42 | $8.42 | 205,943 | — | — |
| 2001-10-15 | $8.48 | $8.48 | 519,115 | — | — |
| 2001-10-12 | $8.56 | $8.56 | 1,288,327 | — | — |
| 2001-10-11 | $8.45 | $8.45 | 1,185,198 | — | — |
| 2001-10-10 | $8.15 | $8.15 | 105,337 | — | — |
| 2001-10-09 | $7.97 | $7.97 | 72,222 | — | — |
| 2001-10-08 | $8.07 | $8.07 | 136,560 | — | — |
| 2001-10-05 | $8.40 | $8.40 | 132,775 | — | — |
| 2001-10-04 | $8.17 | $8.17 | 408,732 | — | — |
| 2001-10-03 | $7.95 | $7.95 | 249,781 | — | — |
| 2001-10-02 | $7.49 | $7.49 | 340,610 | — | — |
| 2001-10-01 | $7.29 | $7.29 | 204,051 | — | — |
| 2001-09-28 | $7.29 | $7.29 | 268,704 | — | — |
| 2001-09-27 | $7.35 | $7.35 | 464,555 | — | — |
| 2001-09-26 | $7.29 | $7.29 | 191,751 | — | — |
| 2001-09-25 | $7.61 | $7.61 | 195,851 | — | — |
| 2001-09-24 | $7.63 | $7.63 | 330,518 | — | — |
| 2001-09-21 | $7.38 | $7.38 | 872,341 | — | — |
| 2001-09-20 | $7.44 | $7.44 | 1,088,692 | — | — |
| 2001-09-19 | $7.39 | $7.39 | 745,874 | — | — |
| 2001-09-18 | $7.23 | $7.23 | 211,305 | — | — |
| 2001-09-17 | $7.39 | $7.39 | 162,736 | — | — |
| 2001-09-10 | $8.04 | $8.04 | 212,566 | — | — |
| 2001-09-07 | $8.24 | $8.24 | 130,252 | — | — |
| 2001-09-06 | $8.56 | $8.56 | 36,269 | — | — |
| 2001-09-05 | $8.60 | $8.60 | 722,851 | — | — |
| 2001-09-04 | $9.02 | $9.02 | 350,387 | — | — |
| 2001-08-31 | $8.59 | $8.59 | 399,586 | — | — |
| 2001-08-30 | $8.74 | $8.74 | 463,293 | — | — |
| 2001-08-29 | $8.09 | $8.09 | 211,935 | — | — |
| 2001-08-28 | $8.27 | $8.27 | 332,411 | — | — |
| 2001-08-27 | $8.25 | $8.25 | 253,566 | — | — |
| 2001-08-24 | $8.53 | $8.53 | 310,019 | — | — |
| 2001-08-23 | $8.49 | $8.49 | 132,775 | — | — |
| 2001-08-22 | $8.43 | $8.43 | 176,613 | — | — |
| 2001-08-21 | $8.39 | $8.39 | 27,123 | — | — |
| 2001-08-20 | $8.50 | $8.50 | 153,275 | — | — |
| 2001-08-17 | $8.50 | $8.50 | 197,743 | — | — |
| 2001-08-16 | $8.88 | $8.88 | 100,606 | — | — |
| 2001-08-15 | $8.59 | $8.59 | 203,105 | — | — |
| 2001-08-14 | $8.48 | $8.48 | 216,035 | — | — |
| 2001-08-13 | $8.50 | $8.50 | 167,151 | — | — |
| 2001-08-10 | $8.55 | $8.55 | 60,868 | — | — |
| 2001-08-09 | $8.56 | $8.56 | 230,543 | — | — |
| 2001-08-08 | $8.46 | $8.46 | 502,716 | — | — |
| 2001-08-07 | $8.72 | $8.72 | 108,806 | — | — |
| 2001-08-06 | $8.81 | $8.81 | 203,735 | — | — |
| 2001-08-03 | $9.27 | $9.27 | 269,650 | — | — |
| 2001-08-02 | $9.11 | $9.11 | 209,097 | — | — |
| 2001-08-01 | $9.16 | $9.16 | 169,674 | — | — |
| 2001-07-31 | $8.83 | $8.83 | 607,737 | — | — |
| 2001-07-30 | $8.88 | $8.88 | 297,088 | — | — |
| 2001-07-27 | $8.68 | $8.68 | 180,397 | — | — |
| 2001-07-26 | $8.62 | $8.62 | 112,906 | — | — |
| 2001-07-25 | $8.36 | $8.36 | 192,066 | — | — |
| 2001-07-24 | $8.24 | $8.24 | 227,704 | — | — |
| 2001-07-23 | $8.02 | $8.02 | 574,938 | — | — |
| 2001-07-20 | $8.45 | $8.45 | 422,294 | — | — |
| 2001-07-19 | $8.53 | $8.53 | 523,215 | — | — |
| 2001-07-18 | $8.32 | $8.32 | 1,604,653 | — | — |
| 2001-07-17 | $7.77 | $7.77 | 987,139 | — | — |
| 2001-07-16 | $7.12 | $7.12 | 291,727 | — | — |
| 2001-07-13 | $7.13 | $7.13 | 153,590 | — | — |
| 2001-07-12 | $7.13 | $7.13 | 164,944 | — | — |
| 2001-07-11 | $7.01 | $7.01 | 123,629 | — | — |
| 2001-07-10 | $6.86 | $6.86 | 97,137 | — | — |
| 2001-07-09 | $6.81 | $6.81 | 229,912 | — | — |
| 2001-07-06 | $6.88 | $6.88 | 177,244 | — | — |
| 2001-07-05 | $7.12 | $7.12 | 128,990 | — | — |
| 2001-07-03 | $7.09 | $7.09 | 200,266 | — | — |
| 2001-07-02 | $7.10 | $7.10 | 419,455 | — | — |
| 2001-06-29 | $7.23 | $7.23 | 394,540 | — | — |
| 2001-06-28 | $6.94 | $6.94 | 70,645 | — | — |
| 2001-06-27 | $6.60 | $6.60 | 414,725 | — | — |
| 2001-06-26 | $6.36 | $6.36 | 206,259 | — | — |
| 2001-06-25 | $6.62 | $6.62 | 158,952 | — | — |
| 2001-06-22 | $6.29 | $6.29 | 512,493 | — | — |
| 2001-06-21 | $6.34 | $6.34 | 987,139 | — | — |
| 2001-06-20 | $6.02 | $6.02 | 1,028,454 | — | — |
| 2001-06-19 | $5.95 | $5.95 | 164,944 | — | — |
| 2001-06-18 | $5.87 | $5.87 | 139,713 | — | — |
| 2001-06-15 | $6.30 | $6.30 | 202,474 | — | — |
| 2001-06-14 | $6.25 | $6.25 | 53,615 | — | — |
| 2001-06-13 | $6.31 | $6.31 | 478,747 | — | — |
| 2001-06-12 | $6.34 | $6.34 | 859,095 | — | — |
| 2001-06-11 | $6.40 | $6.40 | 192,697 | — | — |
| 2001-06-08 | $6.44 | $6.44 | 594,491 | — | — |
| 2001-06-07 | $6.70 | $6.70 | 668,290 | — | — |
| 2001-06-06 | $6.85 | $6.85 | 329,572 | — | — |
| 2001-06-05 | $6.89 | $6.89 | 105,652 | — | — |
| 2001-06-04 | $6.88 | $6.88 | 118,583 | — | — |
| 2001-06-01 | $7.04 | $7.04 | 80,107 | — | — |
| 2001-05-31 | $7.09 | $7.09 | 411,965 | — | — |
| 2001-05-30 | $7.20 | $7.20 | 33,115 | — | — |
| 2001-05-29 | $7.07 | $7.07 | 143,498 | — | — |
| 2001-05-25 | $7.09 | $7.09 | 316,957 | — | — |
| 2001-05-24 | $7.24 | $7.24 | 435,619 | — | — |
| 2001-05-23 | $7.42 | $7.42 | 53,220 | — | — |
| 2001-05-22 | $7.40 | $7.40 | 102,104 | — | — |
| 2001-05-21 | $7.47 | $7.47 | 78,057 | — | — |
| 2001-05-18 | $7.48 | $7.48 | 608,289 | — | — |
| 2001-05-17 | $7.49 | $7.49 | 2,314,101 | — | — |
| 2001-05-16 | $7.55 | $7.55 | 518,012 | — | — |
| 2001-05-15 | $7.32 | $7.32 | 100,133 | — | — |
| 2001-05-14 | $7.33 | $7.33 | 27,202 | — | — |
| 2001-05-11 | $7.29 | $7.29 | 245,208 | — | — |
| 2001-05-10 | $7.43 | $7.43 | 93,826 | — | — |
| 2001-05-09 | $7.50 | $7.50 | 210,122 | — | — |
| 2001-05-08 | $7.50 | $7.50 | 118,268 | — | — |
| 2001-05-07 | $7.44 | $7.44 | 200,266 | — | — |
| 2001-05-04 | $7.28 | $7.28 | 1,335,240 | — | — |
| 2001-05-03 | $7.26 | $7.26 | 190,411 | — | — |
| 2001-05-02 | $7.33 | $7.33 | 257,035 | — | — |
| 2001-05-01 | $7.04 | $7.04 | 1,257,972 | — | — |
| 2001-04-30 | $6.97 | $6.97 | 195,930 | — | — |
| 2001-04-27 | $6.96 | $6.96 | 293,698 | — | — |
| 2001-04-26 | $6.98 | $6.98 | 174,247 | — | — |
| 2001-04-25 | $7.00 | $7.00 | 291,332 | — | — |
| 2001-04-24 | $6.87 | $6.87 | 214,458 | — | — |
| 2001-04-23 | $6.94 | $6.94 | 150,988 | — | — |
| 2001-04-20 | $6.99 | $6.99 | 605,135 | — | — |
| 2001-04-19 | $6.87 | $6.87 | 1,122,359 | — | — |
| 2001-04-18 | $6.58 | $6.58 | 206,180 | — | — |
| 2001-04-17 | $6.34 | $6.34 | 85,153 | — | — |
| 2001-04-16 | $6.34 | $6.34 | 72,932 | — | — |
| 2001-04-12 | $6.29 | $6.29 | 52,432 | — | — |
| 2001-04-11 | $6.27 | $6.27 | 250,727 | — | — |
| 2001-04-10 | $6.33 | $6.33 | 135,219 | — | — |
| 2001-04-09 | $6.28 | $6.28 | 63,864 | — | — |
| 2001-04-06 | $6.29 | $6.29 | 35,086 | — | — |
| 2001-04-05 | $6.37 | $6.37 | 152,171 | — | — |
| 2001-04-04 | $6.23 | $6.23 | 120,633 | — | — |
| 2001-04-03 | $6.21 | $6.21 | 256,640 | — | — |
| 2001-04-02 | $6.47 | $6.47 | 123,787 | — | — |
| 2001-03-30 | $6.40 | $6.40 | 134,431 | — | — |
| 2001-03-29 | $6.21 | $6.21 | 233,381 | — | — |
| 2001-03-28 | $6.21 | $6.21 | 140,738 | — | — |
| 2001-03-27 | $6.53 | $6.53 | 86,730 | — | — |
| 2001-03-26 | $6.53 | $6.53 | 188,834 | — | — |
| 2001-03-23 | $6.34 | $6.34 | 57,557 | — | — |
| 2001-03-22 | $6.56 | $6.56 | 131,671 | — | — |
| 2001-03-21 | $6.25 | $6.25 | 73,326 | — | — |
| 2001-03-20 | $6.09 | $6.09 | 206,574 | — | — |
| 2001-03-19 | $6.04 | $6.04 | 892,525 | — | — |
| 2001-03-16 | $6.01 | $6.01 | 218,795 | — | — |
| 2001-03-15 | $6.01 | $6.01 | 411,571 | — | — |
| 2001-03-14 | $6.01 | $6.01 | 441,138 | — | — |
| 2001-03-13 | $6.12 | $6.12 | 393,831 | — | — |
| 2001-03-12 | $6.18 | $6.18 | 570,838 | — | — |
| 2001-03-09 | $6.23 | $6.23 | 220,766 | — | — |
| 2001-03-08 | $6.31 | $6.31 | 157,296 | — | — |
| 2001-03-07 | $6.28 | $6.28 | 77,662 | — | — |
| 2001-03-06 | $6.20 | $6.20 | 79,633 | — | — |
| 2001-03-05 | $6.23 | $6.23 | 68,595 | — | — |
| 2001-03-02 | $6.17 | $6.17 | 304,342 | — | — |
| 2001-03-01 | $6.18 | $6.18 | 413,542 | — | — |
| 2001-02-28 | $6.34 | $6.34 | 769,133 | — | — |
| 2001-02-27 | $6.34 | $6.34 | 45,336 | — | — |
| 2001-02-26 | $6.40 | $6.40 | 186,863 | — | — |
| 2001-02-23 | $6.29 | $6.29 | 521,954 | — | — |
| 2001-02-22 | $6.28 | $6.28 | 313,803 | — | — |
| 2001-02-21 | $6.28 | $6.28 | 203,814 | — | — |
| 2001-02-20 | $6.12 | $6.12 | 145,863 | — | — |
| 2001-02-16 | $6.10 | $6.10 | 226,679 | — | — |
| 2001-02-15 | $6.28 | $6.28 | 193,959 | — | — |
| 2001-02-14 | $6.02 | $6.02 | 516,829 | — | — |
| 2001-02-13 | $6.07 | $6.07 | 223,920 | — | — |
| 2001-02-12 | $6.33 | $6.33 | 489,627 | — | — |
| 2001-02-09 | $6.17 | $6.17 | 148,623 | — | — |
| 2001-02-08 | $6.29 | $6.29 | 59,134 | — | — |
| 2001-02-07 | $6.45 | $6.45 | 169,517 | — | — |
| 2001-02-06 | $6.64 | $6.64 | 85,547 | — | — |
| 2001-02-05 | $6.50 | $6.50 | 256,640 | — | — |
| 2001-02-02 | $6.58 | $6.58 | 194,747 | — | — |
| 2001-02-01 | $6.50 | $6.50 | 185,286 | — | — |
| 2001-01-31 | $6.40 | $6.40 | 251,516 | — | — |
| 2001-01-30 | $6.40 | $6.40 | 171,882 | — | — |
| 2001-01-29 | $6.61 | $6.61 | 40,605 | — | — |
| 2001-01-26 | $6.44 | $6.44 | 719,461 | — | — |
| 2001-01-25 | $6.36 | $6.36 | 325,236 | — | — |
| 2001-01-24 | $6.48 | $6.48 | 337,062 | — | — |
| 2001-01-23 | $6.38 | $6.38 | 548,761 | — | — |
| 2001-01-22 | $6.27 | $6.27 | 240,871 | — | — |
| 2001-01-19 | $6.34 | $6.34 | 406,446 | — | — |
| 2001-01-18 | $6.47 | $6.47 | 315,774 | — | — |
| 2001-01-17 | $6.40 | $6.40 | 961,121 | — | — |
| 2001-01-16 | $6.52 | $6.52 | 1,229,982 | — | — |
| 2001-01-12 | $6.18 | $6.18 | 901,987 | — | — |
| 2001-01-11 | $5.82 | $5.82 | 161,238 | — | — |
| 2001-01-10 | $5.83 | $5.83 | 119,844 | — | — |
| 2001-01-09 | $5.82 | $5.82 | 232,593 | — | — |
| 2001-01-08 | $5.83 | $5.83 | 361,504 | — | — |
| 2001-01-05 | $5.71 | $5.71 | 199,478 | — | — |
| 2001-01-04 | $5.74 | $5.74 | 1,149,954 | — | — |
| 2001-01-03 | $5.69 | $5.69 | 111,171 | — | — |
| 2001-01-02 | $5.56 | $5.56 | 379,244 | — | — |