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
- 1994-03-28 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 | $8.07 | $10.43 | 505 | — | — |
| 2001-12-28 | $7.86 | $10.15 | 10,108 | — | — |
| 2001-12-27 | $7.86 | $10.15 | 758 | — | — |
| 2001-12-26 | $7.86 | $10.16 | 1,011 | — | — |
| 2001-12-24 | $7.95 | $10.28 | 0 | — | — |
| 2001-12-21 | $7.95 | $10.28 | 253 | — | — |
| 2001-12-20 | $7.95 | $10.27 | 26,786 | — | — |
| 2001-12-19 | $7.95 | $10.28 | 0 | — | — |
| 2001-12-18 | $7.95 | $10.28 | 1,516 | — | — |
| 2001-12-17 | $7.97 | $10.30 | 758 | — | — |
| 2001-12-14 | $8.11 | $10.48 | 0 | — | — |
| 2001-12-13 | $8.11 | $10.48 | 253 | — | — |
| 2001-12-12 | $7.59 | $9.81 | 0 | — | — |
| 2001-12-11 | $7.59 | $9.81 | 0 | — | — |
| 2001-12-10 | $7.59 | $9.81 | 28,125 | — | — |
| 2001-12-07 | $7.37 | $9.52 | 4,511 | — | — |
| 2001-12-06 | $7.26 | $9.38 | 0 | — | — |
| 2001-12-05 | $7.26 | $9.38 | 0 | — | — |
| 2001-12-04 | $7.26 | $9.38 | 6,103 | — | — |
| 2001-12-03 | $6.99 | $9.03 | 265 | — | — |
| 2001-11-30 | $6.97 | $9.01 | 2,653 | — | — |
| 2001-11-29 | $6.99 | $9.03 | 531 | — | — |
| 2001-11-28 | $7.01 | $9.05 | 265 | — | — |
| 2001-11-27 | $6.96 | $8.99 | 796 | — | — |
| 2001-11-26 | $7.07 | $9.13 | 0 | — | — |
| 2001-11-23 | $7.07 | $9.13 | 10,613 | — | — |
| 2001-11-21 | $7.16 | $9.25 | 531 | — | — |
| 2001-11-20 | $7.09 | $9.17 | 1,857 | — | — |
| 2001-11-19 | $7.05 | $9.11 | 3,715 | — | — |
| 2001-11-16 | $7.03 | $9.01 | 0 | — | — |
| 2001-11-15 | $7.03 | $9.01 | 0 | — | — |
| 2001-11-14 | $7.03 | $9.01 | 265 | — | — |
| 2001-11-13 | $6.99 | $8.96 | 2,919 | — | — |
| 2001-11-12 | $6.93 | $8.89 | 0 | — | — |
| 2001-11-09 | $6.93 | $8.89 | 0 | — | — |
| 2001-11-08 | $6.93 | $8.89 | 4,511 | — | — |
| 2001-11-07 | $6.97 | $8.93 | 0 | — | — |
| 2001-11-06 | $6.97 | $8.93 | 0 | — | — |
| 2001-11-05 | $6.97 | $8.93 | 0 | — | — |
| 2001-11-02 | $6.97 | $8.93 | 796 | — | — |
| 2001-11-01 | $6.97 | $8.94 | 1,592 | — | — |
| 2001-10-31 | $6.93 | $8.89 | 265 | — | — |
| 2001-10-30 | $7.07 | $9.06 | 2,653 | — | — |
| 2001-10-29 | $6.93 | $8.89 | 0 | — | — |
| 2001-10-26 | $6.93 | $8.89 | 1,857 | — | — |
| 2001-10-25 | $6.97 | $8.94 | 10,613 | — | — |
| 2001-10-24 | $7.07 | $9.07 | 4,511 | — | — |
| 2001-10-23 | $7.07 | $9.07 | 0 | — | — |
| 2001-10-22 | $7.07 | $9.07 | 13,532 | — | — |
| 2001-10-19 | $6.97 | $8.94 | 0 | — | — |
| 2001-10-18 | $6.97 | $8.94 | 1,061 | — | — |
| 2001-10-17 | $7.03 | $9.01 | 2,388 | — | — |
| 2001-10-16 | $6.97 | $8.94 | 0 | — | — |
| 2001-10-15 | $6.97 | $8.94 | 531 | — | — |
| 2001-10-12 | $7.07 | $9.06 | 7,695 | — | — |
| 2001-10-11 | $7.20 | $9.23 | 1,592 | — | — |
| 2001-10-10 | $7.02 | $9.00 | 796 | — | — |
| 2001-10-09 | $7.20 | $9.23 | 1,857 | — | — |
| 2001-10-08 | $7.20 | $9.23 | 0 | — | — |
| 2001-10-05 | $7.20 | $9.23 | 0 | — | — |
| 2001-10-04 | $7.20 | $9.23 | 7,695 | — | — |
| 2001-10-03 | $7.07 | $9.06 | 5,041 | — | — |
| 2001-10-02 | $7.07 | $9.06 | 3,980 | — | — |
| 2001-10-01 | $7.27 | $9.32 | 265 | — | — |
| 2001-09-28 | $7.27 | $9.32 | 0 | — | — |
| 2001-09-27 | $7.27 | $9.32 | 5,041 | — | — |
| 2001-09-26 | $7.35 | $9.42 | 531 | — | — |
| 2001-09-25 | $7.20 | $9.23 | 0 | — | — |
| 2001-09-24 | $7.20 | $9.23 | 0 | — | — |
| 2001-09-21 | $7.20 | $9.23 | 5,041 | — | — |
| 2001-09-20 | $7.26 | $9.30 | 531 | — | — |
| 2001-09-19 | $7.35 | $9.42 | 5,041 | — | — |
| 2001-09-18 | $7.44 | $9.53 | 0 | — | — |
| 2001-09-17 | $7.44 | $9.53 | 0 | — | — |
| 2001-09-10 | $7.44 | $9.53 | 7,164 | — | — |
| 2001-09-07 | $7.78 | $9.97 | 0 | — | — |
| 2001-09-06 | $7.78 | $9.97 | 6,103 | — | — |
| 2001-09-05 | $8.01 | $10.26 | 3,980 | — | — |
| 2001-09-04 | $8.01 | $10.26 | 5,837 | — | — |
| 2001-08-31 | $8.12 | $10.41 | 796 | — | — |
| 2001-08-30 | $8.12 | $10.41 | 7,164 | — | — |
| 2001-08-29 | $8.31 | $10.66 | 0 | — | — |
| 2001-08-28 | $8.31 | $10.66 | 0 | — | — |
| 2001-08-27 | $8.31 | $10.66 | 8,756 | — | — |
| 2001-08-24 | $7.91 | $10.15 | 10,613 | — | — |
| 2001-08-23 | $8.20 | $10.51 | 10,879 | — | — |
| 2001-08-22 | $8.12 | $10.41 | 5,307 | — | — |
| 2001-08-21 | $8.19 | $10.50 | 3,449 | — | — |
| 2001-08-20 | $8.28 | $10.62 | 16,450 | — | — |
| 2001-08-17 | $8.14 | $10.44 | 10,083 | — | — |
| 2001-08-16 | $8.06 | $10.33 | 0 | — | — |
| 2001-08-15 | $8.06 | $10.33 | 5,837 | — | — |
| 2001-08-14 | $7.59 | $9.74 | 0 | — | — |
| 2001-08-13 | $7.59 | $9.74 | 531 | — | — |
| 2001-08-10 | $7.57 | $9.70 | 3,184 | — | — |
| 2001-08-09 | $7.57 | $9.70 | 531 | — | — |
| 2001-08-08 | $7.72 | $9.90 | 0 | — | — |
| 2001-08-07 | $7.72 | $9.90 | 4,245 | — | — |
| 2001-08-06 | $7.56 | $9.69 | 5,307 | — | — |
| 2001-08-03 | $7.58 | $9.71 | 0 | — | — |
| 2001-08-02 | $7.58 | $9.71 | 0 | — | — |
| 2001-08-01 | $7.58 | $9.71 | 2,653 | — | — |
| 2001-07-31 | $7.61 | $9.75 | 2,388 | — | — |
| 2001-07-30 | $7.45 | $9.55 | 796 | — | — |
| 2001-07-27 | $7.41 | $9.42 | 0 | — | — |
| 2001-07-26 | $7.41 | $9.42 | 15,124 | — | — |
| 2001-07-25 | $7.33 | $9.33 | 3,715 | — | — |
| 2001-07-24 | $7.24 | $9.21 | 6,368 | — | — |
| 2001-07-23 | $7.16 | $9.11 | 28,656 | — | — |
| 2001-07-20 | $7.04 | $8.96 | 0 | — | — |
| 2001-07-19 | $7.04 | $8.96 | 0 | — | — |
| 2001-07-18 | $7.04 | $8.96 | 531 | — | — |
| 2001-07-17 | $7.07 | $8.99 | 15,654 | — | — |
| 2001-07-16 | $7.00 | $8.90 | 1,061 | — | — |
| 2001-07-13 | $6.97 | $8.86 | 10,613 | — | — |
| 2001-07-12 | $7.00 | $8.90 | 0 | — | — |
| 2001-07-11 | $7.00 | $8.90 | 4,245 | — | — |
| 2001-07-10 | $6.90 | $8.78 | 0 | — | — |
| 2001-07-09 | $6.90 | $8.78 | 5,572 | — | — |
| 2001-07-06 | $6.97 | $8.87 | 1,061 | — | — |
| 2001-07-05 | $6.97 | $8.87 | 5,572 | — | — |
| 2001-07-03 | $6.82 | $8.68 | 1,592 | — | — |
| 2001-07-02 | $6.88 | $8.75 | 531 | — | — |
| 2001-06-29 | $6.92 | $8.80 | 4,511 | — | — |
| 2001-06-28 | $6.92 | $8.80 | 1,327 | — | — |
| 2001-06-27 | $6.95 | $8.85 | 0 | — | — |
| 2001-06-26 | $6.95 | $8.85 | 0 | — | — |
| 2001-06-25 | $6.95 | $8.85 | 0 | — | — |
| 2001-06-22 | $6.95 | $8.85 | 8,225 | — | — |
| 2001-06-21 | $6.92 | $8.80 | 1,327 | — | — |
| 2001-06-20 | $6.93 | $8.82 | 0 | — | — |
| 2001-06-19 | $6.93 | $8.82 | 0 | — | — |
| 2001-06-18 | $6.93 | $8.82 | 531 | — | — |
| 2001-06-15 | $6.95 | $8.85 | 0 | — | — |
| 2001-06-14 | $6.95 | $8.85 | 0 | — | — |
| 2001-06-13 | $6.95 | $8.85 | 531 | — | — |
| 2001-06-12 | $6.97 | $8.87 | 0 | — | — |
| 2001-06-11 | $6.97 | $8.87 | 0 | — | — |
| 2001-06-08 | $6.97 | $8.87 | 2,123 | — | — |
| 2001-06-07 | $6.92 | $8.80 | 2,123 | — | — |
| 2001-06-06 | $7.14 | $9.09 | 50,147 | — | — |
| 2001-06-05 | $6.90 | $8.77 | 6,368 | — | — |
| 2001-06-04 | $6.76 | $8.60 | 3,715 | — | — |
| 2001-06-01 | $6.73 | $8.56 | 0 | — | — |
| 2001-05-31 | $6.73 | $8.56 | 2,653 | — | — |
| 2001-05-30 | $6.73 | $8.56 | 0 | — | — |
| 2001-05-29 | $6.73 | $8.56 | 5,041 | — | — |
| 2001-05-25 | $6.82 | $8.68 | 0 | — | — |
| 2001-05-24 | $6.82 | $8.68 | 0 | — | — |
| 2001-05-23 | $6.82 | $8.68 | 531 | — | — |
| 2001-05-22 | $6.65 | $8.46 | 1,327 | — | — |
| 2001-05-21 | $6.78 | $8.63 | 0 | — | — |
| 2001-05-18 | $6.78 | $8.63 | 0 | — | — |
| 2001-05-17 | $6.78 | $8.63 | 0 | — | — |
| 2001-05-16 | $6.78 | $8.63 | 1,592 | — | — |
| 2001-05-15 | $6.78 | $8.63 | 531 | — | — |
| 2001-05-14 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-11 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-10 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-09 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-08 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-07 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-04 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-03 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-02 | $6.60 | $8.39 | 0 | — | — |
| 2001-05-01 | $6.60 | $8.39 | 0 | — | — |
| 2001-04-30 | $6.60 | $8.39 | 10,083 | — | — |
| 2001-04-27 | $6.54 | $8.32 | 0 | — | — |
| 2001-04-26 | $6.60 | $8.32 | 0 | — | — |
| 2001-04-25 | $6.60 | $8.32 | 0 | — | — |
| 2001-04-24 | $6.60 | $8.32 | 0 | — | — |
| 2001-04-23 | $6.60 | $8.32 | 8,491 | — | — |
| 2001-04-20 | $6.60 | $8.32 | 2,653 | — | — |
| 2001-04-19 | $6.52 | $8.22 | 0 | — | — |
| 2001-04-18 | $6.52 | $8.22 | 0 | — | — |
| 2001-04-17 | $6.52 | $8.22 | 2,388 | — | — |
| 2001-04-16 | $6.71 | $8.46 | 0 | — | — |
| 2001-04-12 | $6.71 | $8.46 | 0 | — | — |
| 2001-04-11 | $6.71 | $8.46 | 0 | — | — |
| 2001-04-10 | $6.71 | $8.46 | 0 | — | — |
| 2001-04-09 | $6.71 | $8.46 | 20,165 | — | — |
| 2001-04-06 | $6.48 | $8.18 | 1,592 | — | — |
| 2001-04-05 | $6.48 | $8.18 | 0 | — | — |
| 2001-04-04 | $6.48 | $8.18 | 0 | — | — |
| 2001-04-03 | $6.48 | $8.18 | 265 | — | — |
| 2001-04-02 | $6.48 | $8.18 | 0 | — | — |
| 2001-03-30 | $6.48 | $8.18 | 0 | — | — |
| 2001-03-29 | $6.48 | $8.18 | 2,388 | — | — |
| 2001-03-28 | $6.72 | $8.48 | 0 | — | — |
| 2001-03-27 | $6.72 | $8.48 | 2,388 | — | — |
| 2001-03-26 | $6.44 | $8.13 | 7,960 | — | — |
| 2001-03-23 | $6.60 | $8.32 | 0 | — | — |
| 2001-03-22 | $6.60 | $8.32 | 1,857 | — | — |
| 2001-03-21 | $6.60 | $8.32 | 0 | — | — |
| 2001-03-20 | $6.60 | $8.32 | 0 | — | — |
| 2001-03-19 | $6.60 | $8.32 | 0 | — | — |
| 2001-03-16 | $6.60 | $8.32 | 1,061 | — | — |
| 2001-03-15 | $6.60 | $8.32 | 531 | — | — |
| 2001-03-14 | $6.64 | $8.38 | 265 | — | — |
| 2001-03-13 | $6.74 | $8.50 | 2,653 | — | — |
| 2001-03-12 | $6.83 | $8.62 | 9,287 | — | — |
| 2001-03-09 | $6.64 | $8.38 | 531 | — | — |
| 2001-03-08 | $6.69 | $8.44 | 0 | — | — |
| 2001-03-07 | $6.69 | $8.44 | 4,511 | — | — |
| 2001-03-06 | $6.78 | $8.56 | 0 | — | — |
| 2001-03-05 | $6.78 | $8.56 | 0 | — | — |
| 2001-03-02 | $6.78 | $8.56 | 0 | — | — |
| 2001-03-01 | $6.78 | $8.56 | 0 | — | — |
| 2001-02-28 | $6.78 | $8.56 | 531 | — | — |
| 2001-02-27 | $6.97 | $8.79 | 0 | — | — |
| 2001-02-26 | $6.97 | $8.79 | 0 | — | — |
| 2001-02-23 | $6.97 | $8.79 | 1,061 | — | — |
| 2001-02-22 | $6.93 | $8.73 | 0 | — | — |
| 2001-02-21 | $6.93 | $8.73 | 0 | — | — |
| 2001-02-20 | $6.93 | $8.73 | 0 | — | — |
| 2001-02-16 | $6.93 | $8.73 | 26,533 | — | — |
| 2001-02-15 | $6.81 | $8.59 | 8,756 | — | — |
| 2001-02-14 | $6.78 | $8.56 | 0 | — | — |
| 2001-02-13 | $6.78 | $8.56 | 7,164 | — | — |
| 2001-02-12 | $6.74 | $8.50 | 5,572 | — | — |
| 2001-02-09 | $6.69 | $8.44 | 0 | — | — |
| 2001-02-08 | $6.69 | $8.44 | 0 | — | — |
| 2001-02-07 | $6.69 | $8.44 | 0 | — | — |
| 2001-02-06 | $6.69 | $8.44 | 0 | — | — |
| 2001-02-05 | $6.69 | $8.44 | 0 | — | — |
| 2001-02-02 | $6.69 | $8.44 | 7,429 | — | — |
| 2001-02-01 | $6.41 | $8.08 | 4,245 | — | — |
| 2001-01-31 | $6.34 | $7.99 | 0 | — | — |
| 2001-01-30 | $6.34 | $7.99 | 0 | — | — |
| 2001-01-29 | $6.41 | $8.01 | 1,327 | — | — |
| 2001-01-26 | $6.36 | $7.95 | 0 | — | — |
| 2001-01-25 | $6.36 | $7.95 | 7,164 | — | — |
| 2001-01-24 | $6.31 | $7.89 | 9,021 | — | — |
| 2001-01-23 | $6.31 | $7.89 | 71,639 | — | — |
| 2001-01-22 | $6.05 | $7.57 | 265 | — | — |
| 2001-01-19 | $6.20 | $7.74 | 0 | — | — |
| 2001-01-18 | $6.20 | $7.74 | 39,003 | — | — |
| 2001-01-17 | $6.03 | $7.54 | 21,492 | — | — |
| 2001-01-16 | $6.41 | $8.01 | 2,919 | — | — |
| 2001-01-12 | $6.48 | $8.10 | 0 | — | — |
| 2001-01-11 | $6.48 | $8.10 | 0 | — | — |
| 2001-01-10 | $6.48 | $8.10 | 0 | — | — |
| 2001-01-09 | $6.48 | $8.10 | 7,960 | — | — |
| 2001-01-08 | $6.50 | $8.13 | 0 | — | — |
| 2001-01-05 | $6.50 | $8.13 | 265 | — | — |
| 2001-01-04 | $6.55 | $8.19 | 1,061 | — | — |
| 2001-01-03 | $6.71 | $8.39 | 0 | — | — |
| 2001-01-02 | $6.71 | $8.39 | 531 | — | — |