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
- 1994-12-20 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 | $6.35 | $7.40 | 59,336 | — | — |
| 2001-12-28 | $6.08 | $7.07 | 12,873 | — | — |
| 2001-12-27 | $6.51 | $7.58 | 3,520 | — | — |
| 2001-12-26 | $6.12 | $7.12 | 1,006 | — | — |
| 2001-12-24 | $6.18 | $7.20 | 3,017 | — | — |
| 2001-12-21 | $6.19 | $7.21 | 5,833 | — | — |
| 2001-12-20 | $5.82 | $6.77 | 23,735 | — | — |
| 2001-12-19 | $5.77 | $6.71 | 8,850 | — | — |
| 2001-12-18 | $5.88 | $6.84 | 157,191 | — | — |
| 2001-12-17 | $5.76 | $6.70 | 49,078 | — | — |
| 2001-12-14 | $5.72 | $6.66 | 7,945 | — | — |
| 2001-12-13 | $5.61 | $6.53 | 4,425 | — | — |
| 2001-12-12 | $5.57 | $6.48 | 27,456 | — | — |
| 2001-12-11 | $5.07 | $5.90 | 2,615 | — | — |
| 2001-12-10 | $4.87 | $5.67 | 9,454 | — | — |
| 2001-12-07 | $5.14 | $5.99 | 12,471 | — | — |
| 2001-12-06 | $5.47 | $6.37 | 6,034 | — | — |
| 2001-12-05 | $5.72 | $6.66 | 2,213 | — | — |
| 2001-12-04 | $5.72 | $6.66 | 704 | — | — |
| 2001-12-03 | $5.67 | $6.60 | 8,951 | — | — |
| 2001-11-30 | $5.60 | $6.52 | 3,621 | — | — |
| 2001-11-29 | $5.87 | $6.83 | 6,235 | — | — |
| 2001-11-28 | $6.31 | $7.35 | 13,175 | — | — |
| 2001-11-27 | $6.46 | $7.52 | 3,621 | — | — |
| 2001-11-26 | $6.46 | $7.52 | 31,780 | — | — |
| 2001-11-23 | $6.21 | $7.24 | 11,867 | — | — |
| 2001-11-21 | $6.21 | $7.24 | 201 | — | — |
| 2001-11-20 | $6.21 | $7.24 | 38,418 | — | — |
| 2001-11-19 | $6.56 | $7.64 | 15,991 | — | — |
| 2001-11-16 | $6.51 | $7.58 | 1,307 | — | — |
| 2001-11-15 | $6.56 | $7.64 | 0 | — | — |
| 2001-11-14 | $6.56 | $7.64 | 2,313 | — | — |
| 2001-11-13 | $6.67 | $7.77 | 35,099 | — | — |
| 2001-11-12 | $7.46 | $8.68 | 1,106 | — | — |
| 2001-11-09 | $7.46 | $8.68 | 101 | — | — |
| 2001-11-08 | $7.56 | $8.80 | 12,772 | — | — |
| 2001-11-07 | $7.56 | $8.80 | 1,307 | — | — |
| 2001-11-06 | $7.46 | $8.68 | 0 | — | — |
| 2001-11-05 | $7.46 | $8.68 | 3,822 | — | — |
| 2001-11-02 | $7.26 | $8.45 | 11,063 | — | — |
| 2001-11-01 | $7.46 | $8.68 | 3,822 | — | — |
| 2001-10-31 | $7.71 | $8.97 | 4,023 | — | — |
| 2001-10-30 | $7.36 | $8.57 | 302 | — | — |
| 2001-10-29 | $7.46 | $8.68 | 9,454 | — | — |
| 2001-10-26 | $7.90 | $9.20 | 101 | — | — |
| 2001-10-25 | $7.86 | $9.15 | 4,325 | — | — |
| 2001-10-24 | $8.00 | $9.32 | 1,509 | — | — |
| 2001-10-23 | $7.78 | $9.05 | 295,877 | — | — |
| 2001-10-22 | $8.00 | $9.32 | 905 | — | — |
| 2001-10-19 | $8.10 | $9.44 | 50,587 | — | — |
| 2001-10-18 | $8.15 | $9.49 | 402 | — | — |
| 2001-10-17 | $8.11 | $9.45 | 8,448 | — | — |
| 2001-10-16 | $7.83 | $9.11 | 34,998 | — | — |
| 2001-10-15 | $7.82 | $9.10 | 3,118 | — | — |
| 2001-10-12 | $7.95 | $9.26 | 5,833 | — | — |
| 2001-10-11 | $8.10 | $9.44 | 31,579 | — | — |
| 2001-10-10 | $7.95 | $9.26 | 2,615 | — | — |
| 2001-10-09 | $8.06 | $9.39 | 5,230 | — | — |
| 2001-10-08 | $8.14 | $9.48 | 0 | — | — |
| 2001-10-05 | $8.14 | $9.48 | 15,890 | — | — |
| 2001-10-04 | $8.76 | $10.20 | 805 | — | — |
| 2001-10-03 | $8.75 | $10.19 | 7,040 | — | — |
| 2001-10-02 | $9.69 | $11.29 | 0 | — | — |
| 2001-10-01 | $9.69 | $11.29 | 14,884 | — | — |
| 2001-09-28 | $9.93 | $11.57 | 1,408 | — | — |
| 2001-09-27 | $9.74 | $11.35 | 805 | — | — |
| 2001-09-26 | $10.04 | $11.69 | 4,827 | — | — |
| 2001-09-25 | $9.87 | $11.50 | 6,738 | — | — |
| 2001-09-24 | $10.04 | $11.69 | 3,621 | — | — |
| 2001-09-21 | $10.04 | $11.69 | 8,046 | — | — |
| 2001-09-20 | $10.39 | $12.10 | 15,488 | — | — |
| 2001-09-19 | $11.83 | $13.78 | 3,319 | — | — |
| 2001-09-18 | $12.70 | $14.78 | 0 | — | — |
| 2001-09-17 | $12.70 | $14.78 | 7,442 | — | — |
| 2001-09-10 | $13.08 | $15.22 | 5,431 | — | — |
| 2001-09-07 | $13.47 | $15.69 | 402 | — | — |
| 2001-09-06 | $13.62 | $15.86 | 201 | — | — |
| 2001-09-05 | $13.72 | $15.98 | 101 | — | — |
| 2001-09-04 | $13.82 | $16.09 | 101 | — | — |
| 2001-08-31 | $13.92 | $16.21 | 4,325 | — | — |
| 2001-08-30 | $14.07 | $16.38 | 1,207 | — | — |
| 2001-08-29 | $14.14 | $16.46 | 1,307 | — | — |
| 2001-08-28 | $14.12 | $16.44 | 1,609 | — | — |
| 2001-08-27 | $13.96 | $16.25 | 5,732 | — | — |
| 2001-08-24 | $14.02 | $16.32 | 101 | — | — |
| 2001-08-23 | $13.92 | $16.21 | 23,433 | — | — |
| 2001-08-22 | $13.72 | $15.98 | 13,476 | — | — |
| 2001-08-21 | $12.63 | $14.70 | 31,378 | — | — |
| 2001-08-20 | $13.22 | $15.40 | 3,017 | — | — |
| 2001-08-17 | $13.32 | $15.51 | 4,224 | — | — |
| 2001-08-16 | $13.42 | $15.63 | 3,319 | — | — |
| 2001-08-15 | $13.20 | $15.37 | 9,755 | — | — |
| 2001-08-14 | $13.12 | $15.27 | 6,537 | — | — |
| 2001-08-13 | $13.32 | $15.51 | 1,408 | — | — |
| 2001-08-10 | $13.42 | $15.63 | 503 | — | — |
| 2001-08-09 | $13.32 | $15.51 | 905 | — | — |
| 2001-08-08 | $13.24 | $15.42 | 9,755 | — | — |
| 2001-08-07 | $12.83 | $14.93 | 6,034 | — | — |
| 2001-08-06 | $13.19 | $15.36 | 503 | — | — |
| 2001-08-03 | $13.50 | $15.72 | 5,129 | — | — |
| 2001-08-02 | $13.52 | $15.74 | 3,822 | — | — |
| 2001-08-01 | $13.61 | $15.85 | 5,833 | — | — |
| 2001-07-31 | $13.72 | $15.98 | 1,710 | — | — |
| 2001-07-30 | $13.82 | $16.09 | 2,615 | — | — |
| 2001-07-27 | $13.92 | $16.21 | 201 | — | — |
| 2001-07-26 | $13.92 | $16.21 | 6,235 | — | — |
| 2001-07-25 | $14.12 | $16.44 | 302 | — | — |
| 2001-07-24 | $14.14 | $16.46 | 0 | — | — |
| 2001-07-23 | $14.14 | $16.46 | 4,023 | — | — |
| 2001-07-20 | $13.92 | $16.21 | 7,040 | — | — |
| 2001-07-19 | $13.72 | $15.98 | 181,831 | — | — |
| 2001-07-18 | $13.72 | $15.98 | 2,414 | — | — |
| 2001-07-17 | $13.92 | $16.21 | 20,114 | — | — |
| 2001-07-16 | $13.23 | $15.41 | 1,307 | — | — |
| 2001-07-13 | $13.22 | $15.40 | 8,448 | — | — |
| 2001-07-12 | $12.73 | $14.82 | 6,034 | — | — |
| 2001-07-11 | $13.08 | $15.22 | 20,717 | — | — |
| 2001-07-10 | $14.32 | $16.67 | 905 | — | — |
| 2001-07-09 | $14.47 | $16.84 | 1,207 | — | — |
| 2001-07-06 | $14.47 | $16.84 | 805 | — | — |
| 2001-07-05 | $14.78 | $17.20 | 5,531 | — | — |
| 2001-07-03 | $15.91 | $18.52 | 402 | — | — |
| 2001-07-02 | $15.99 | $18.62 | 1,307 | — | — |
| 2001-06-29 | $16.01 | $18.64 | 4,928 | — | — |
| 2001-06-28 | $16.70 | $19.45 | 8,347 | — | — |
| 2001-06-27 | $16.95 | $19.74 | 0 | — | — |
| 2001-06-26 | $16.95 | $19.74 | 2,112 | — | — |
| 2001-06-25 | $17.00 | $19.80 | 2,615 | — | — |
| 2001-06-22 | $16.46 | $19.16 | 50,285 | — | — |
| 2001-06-21 | $16.41 | $19.10 | 2,414 | — | — |
| 2001-06-20 | $16.56 | $19.28 | 2,414 | — | — |
| 2001-06-19 | $16.11 | $18.75 | 63,560 | — | — |
| 2001-06-18 | $16.41 | $19.10 | 201 | — | — |
| 2001-06-15 | $16.39 | $19.08 | 503 | — | — |
| 2001-06-14 | $16.36 | $19.04 | 23,533 | — | — |
| 2001-06-13 | $16.46 | $19.16 | 1,710 | — | — |
| 2001-06-12 | $16.66 | $19.39 | 4,425 | — | — |
| 2001-06-11 | $16.70 | $19.45 | 6,135 | — | — |
| 2001-06-08 | $16.68 | $19.43 | 10,057 | — | — |
| 2001-06-07 | $16.90 | $19.68 | 57,727 | — | — |
| 2001-06-06 | $16.06 | $18.70 | 26,551 | — | — |
| 2001-06-05 | $16.19 | $18.85 | 36,406 | — | — |
| 2001-06-04 | $15.41 | $17.94 | 21,924 | — | — |
| 2001-06-01 | $14.70 | $17.11 | 302 | — | — |
| 2001-05-31 | $14.52 | $16.90 | 2,615 | — | — |
| 2001-05-30 | $14.12 | $16.44 | 3,218 | — | — |
| 2001-05-29 | $14.12 | $16.44 | 1,509 | — | — |
| 2001-05-25 | $14.42 | $16.79 | 1,408 | — | — |
| 2001-05-24 | $14.17 | $16.50 | 33,289 | — | — |
| 2001-05-23 | $13.83 | $16.10 | 0 | — | — |
| 2001-05-22 | $13.83 | $16.10 | 22,729 | — | — |
| 2001-05-21 | $13.93 | $16.22 | 905 | — | — |
| 2001-05-18 | $13.97 | $16.27 | 139,189 | — | — |
| 2001-05-17 | $13.32 | $15.51 | 9,655 | — | — |
| 2001-05-16 | $13.13 | $15.28 | 1,609 | — | — |
| 2001-05-15 | $12.98 | $15.11 | 101 | — | — |
| 2001-05-14 | $12.93 | $15.05 | 5,129 | — | — |
| 2001-05-11 | $13.32 | $15.51 | 2,715 | — | — |
| 2001-05-10 | $13.57 | $15.80 | 402 | — | — |
| 2001-05-09 | $13.40 | $15.61 | 125,914 | — | — |
| 2001-05-08 | $13.92 | $16.21 | 101 | — | — |
| 2001-05-07 | $13.92 | $16.21 | 1,006 | — | — |
| 2001-05-04 | $13.82 | $16.09 | 2,112 | — | — |
| 2001-05-03 | $13.52 | $15.74 | 6,839 | — | — |
| 2001-05-02 | $13.72 | $15.98 | 9,152 | — | — |
| 2001-05-01 | $13.42 | $15.63 | 805 | — | — |
| 2001-04-30 | $13.33 | $15.52 | 11,968 | — | — |
| 2001-04-27 | $13.57 | $15.80 | 15,086 | — | — |
| 2001-04-26 | $13.37 | $15.57 | 54,911 | — | — |
| 2001-04-25 | $12.93 | $15.05 | 75,327 | — | — |
| 2001-04-24 | $13.22 | $15.40 | 23,634 | — | — |
| 2001-04-23 | $13.50 | $15.72 | 4,827 | — | — |
| 2001-04-20 | $13.91 | $16.20 | 503 | — | — |
| 2001-04-19 | $14.12 | $16.44 | 3,721 | — | — |
| 2001-04-18 | $14.32 | $16.67 | 15,186 | — | — |
| 2001-04-17 | $13.96 | $16.25 | 7,643 | — | — |
| 2001-04-16 | $13.82 | $16.09 | 7,744 | — | — |
| 2001-04-12 | $14.15 | $16.47 | 0 | — | — |
| 2001-04-11 | $14.15 | $16.47 | 8,548 | — | — |
| 2001-04-10 | $14.32 | $16.67 | 18,203 | — | — |
| 2001-04-09 | $13.97 | $16.27 | 15,689 | — | — |
| 2001-04-06 | $13.77 | $16.03 | 4,325 | — | — |
| 2001-04-05 | $13.87 | $16.15 | 24,640 | — | — |
| 2001-04-04 | $13.60 | $15.84 | 8,448 | — | — |
| 2001-04-03 | $13.52 | $15.74 | 6,436 | — | — |
| 2001-04-02 | $14.67 | $17.08 | 1,810 | — | — |
| 2001-03-30 | $14.62 | $17.02 | 503 | — | — |
| 2001-03-29 | $14.62 | $17.02 | 1,810 | — | — |
| 2001-03-28 | $14.91 | $17.37 | 1,911 | — | — |
| 2001-03-27 | $15.01 | $17.48 | 10,962 | — | — |
| 2001-03-26 | $15.19 | $17.69 | 189,977 | — | — |
| 2001-03-23 | $14.42 | $16.79 | 384,982 | — | — |
| 2001-03-22 | $14.57 | $16.96 | 25,847 | — | — |
| 2001-03-21 | $15.33 | $17.85 | 39,122 | — | — |
| 2001-03-20 | $15.91 | $18.52 | 10,258 | — | — |
| 2001-03-19 | $16.22 | $18.88 | 2,816 | — | — |
| 2001-03-16 | $16.41 | $19.10 | 23,433 | — | — |
| 2001-03-15 | $16.16 | $18.81 | 4,224 | — | — |
| 2001-03-14 | $16.70 | $19.45 | 805 | — | — |
| 2001-03-13 | $16.90 | $19.68 | 24,439 | — | — |
| 2001-03-12 | $16.90 | $19.68 | 1,413,915 | — | — |
| 2001-03-09 | $17.20 | $20.03 | 11,867 | — | — |
| 2001-03-08 | $16.90 | $19.68 | 2,816 | — | — |
| 2001-03-07 | $16.80 | $19.56 | 503 | — | — |
| 2001-03-06 | $16.70 | $19.45 | 7,543 | — | — |
| 2001-03-05 | $16.80 | $19.56 | 81,965 | — | — |
| 2001-03-02 | $15.66 | $18.23 | 932,285 | — | — |
| 2001-03-01 | $16.21 | $18.87 | 22,327 | — | — |
| 2001-02-28 | $16.95 | $19.74 | 4,123 | — | — |
| 2001-02-27 | $17.35 | $20.20 | 3,621 | — | — |
| 2001-02-26 | $17.70 | $20.61 | 0 | — | — |
| 2001-02-23 | $17.70 | $20.61 | 7,643 | — | — |
| 2001-02-22 | $17.68 | $20.58 | 603 | — | — |
| 2001-02-21 | $17.60 | $20.49 | 1,408 | — | — |
| 2001-02-20 | $18.53 | $21.58 | 10,258 | — | — |
| 2001-02-16 | $18.44 | $21.48 | 503 | — | — |
| 2001-02-15 | $18.69 | $21.76 | 201 | — | — |
| 2001-02-14 | $18.64 | $21.71 | 7,140 | — | — |
| 2001-02-13 | $19.37 | $22.55 | 31,579 | — | — |
| 2001-02-12 | $19.49 | $22.69 | 0 | — | — |
| 2001-02-09 | $19.49 | $22.69 | 0 | — | — |
| 2001-02-08 | $19.49 | $22.69 | 201 | — | — |
| 2001-02-07 | $19.51 | $22.71 | 3,721 | — | — |
| 2001-02-06 | $19.51 | $22.71 | 1,609 | — | — |
| 2001-02-05 | $19.49 | $22.69 | 1,207 | — | — |
| 2001-02-02 | $19.69 | $22.92 | 805 | — | — |
| 2001-02-01 | $20.38 | $23.73 | 2,615 | — | — |
| 2001-01-31 | $20.28 | $23.62 | 5,129 | — | — |
| 2001-01-30 | $20.18 | $23.50 | 51,693 | — | — |
| 2001-01-29 | $20.26 | $23.59 | 10,862 | — | — |
| 2001-01-26 | $20.26 | $23.59 | 10,057 | — | — |
| 2001-01-25 | $20.38 | $23.73 | 2,112 | — | — |
| 2001-01-24 | $20.01 | $23.30 | 805 | — | — |
| 2001-01-23 | $19.64 | $22.86 | 905 | — | — |
| 2001-01-22 | $19.89 | $23.15 | 2,414 | — | — |
| 2001-01-19 | $19.89 | $23.15 | 20,215 | — | — |
| 2001-01-18 | $20.01 | $23.30 | 18,605 | — | — |
| 2001-01-17 | $19.82 | $23.08 | 22,427 | — | — |
| 2001-01-16 | $19.39 | $22.57 | 12,974 | — | — |
| 2001-01-12 | $19.51 | $22.72 | 21,019 | — | — |
| 2001-01-11 | $19.39 | $22.57 | 42,742 | — | — |
| 2001-01-10 | $19.58 | $22.79 | 36,909 | — | — |
| 2001-01-09 | $19.20 | $22.36 | 7,241 | — | — |
| 2001-01-08 | $18.58 | $21.63 | 0 | — | — |
| 2001-01-05 | $18.58 | $21.63 | 42,541 | — | — |
| 2001-01-04 | $18.89 | $22.00 | 88,502 | — | — |
| 2001-01-03 | $17.65 | $20.55 | 85,686 | — | — |
| 2001-01-02 | $16.47 | $19.17 | 503 | — | — |